{"t":"ECL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",1.3969,1.3969,1.3969,1.3969,54400.0],["1973-02-22",1.3969,1.3969,1.3969,1.3969,56000.0],["1973-02-23",1.3838,1.3838,1.3838,1.3838,113600.0],["1973-02-26",1.3881,1.3881,1.3881,1.3881,280000.0],["1973-02-27",1.3794,1.3794,1.3794,1.3794,387200.0],["1973-02-28",1.3881,1.3881,1.3881,1.3881,144000.0],["1973-03-01",1.375,1.375,1.375,1.375,80000.0],["1973-03-02",1.3794,1.3794,1.3794,1.3794,422400.0],["1973-03-05",1.3707,1.3707,1.3707,1.3707,281600.0],["1973-03-06",1.3707,1.3707,1.3707,1.3707,184000.0],["1973-03-07",1.3576,1.3576,1.3576,1.3576,91200.0],["1973-03-08",1.3532,1.3532,1.3532,1.3532,38400.0],["1973-03-09",1.3488,1.3488,1.3488,1.3488,140800.0],["1973-03-12",1.3445,1.3445,1.3445,1.3445,432000.0],["1973-03-13",1.3488,1.3488,1.3488,1.3488,88000.0],["1973-03-14",1.3532,1.3532,1.3532,1.3532,48000.0],["1973-03-15",1.3576,1.3576,1.3576,1.3576,40000.0],["1973-03-16",1.3619,1.3619,1.3619,1.3619,137600.0],["1973-03-19",1.3576,1.3576,1.3576,1.3576,155200.0],["1973-03-20",1.3488,1.3488,1.3488,1.3488,441600.0],["1973-03-21",1.3488,1.3488,1.3488,1.3488,384000.0],["1973-03-22",1.3139,1.3139,1.3139,1.3139,225600.0],["1973-03-23",1.2834,1.2834,1.2834,1.2834,192000.0],["1973-03-26",1.2528,1.2528,1.2528,1.2528,384000.0],["1973-03-27",1.2877,1.2877,1.2877,1.2877,304000.0],["1973-03-28",1.3008,1.3008,1.3008,1.3008,326400.0],["1973-03-29",1.327,1.327,1.327,1.327,329600.0],["1973-03-30",1.3183,1.3183,1.3183,1.3183,102400.0],["1973-04-02",1.2965,1.2965,1.2965,1.2965,195200.0],["1973-04-03",1.2877,1.2877,1.2877,1.2877,73600.0],["1973-04-04",1.2659,1.2659,1.2659,1.2659,110400.0],["1973-04-05",1.2703,1.2703,1.2703,1.2703,112000.0],["1973-04-06",1.279,1.279,1.279,1.279,136000.0],["1973-04-09",1.279,1.279,1.279,1.279,120000.0],["1973-04-10",1.327,1.327,1.327,1.327,196800.0],["1973-04-11",1.3663,1.3663,1.3663,1.3663,270400.0],["1973-04-12",1.3619,1.3619,1.3619,1.3619,267200.0],["1973-04-13",1.3401,1.3401,1.3401,1.3401,112000.0],["1973-04-16",1.327,1.327,1.327,1.327,155200.0],["1973-04-17",1.3227,1.3227,1.3227,1.3227,30400.0],["1973-04-18",1.3227,1.3227,1.3227,1.3227,59200.0],["1973-04-19",1.327,1.327,1.327,1.327,134400.0],["1973-04-23",1.3008,1.3008,1.3008,1.3008,193600.0],["1973-04-24",1.279,1.279,1.279,1.279,462400.0],["1973-04-25",1.231,1.231,1.231,1.231,504000.0],["1973-04-26",1.231,1.231,1.231,1.231,144000.0],["1973-04-27",1.1961,1.1961,1.1961,1.1961,230400.0],["1973-04-30",1.1961,1.1961,1.1961,1.1961,97600.0],["1973-05-01",1.2135,1.2135,1.2135,1.2135,393600.0],["1973-05-02",1.2397,1.2397,1.2397,1.2397,200000.0],["1973-05-03",1.2965,1.3139,1.2965,1.2965,176000.0],["1973-05-04",1.327,1.3445,1.327,1.327,246400.0],["1973-05-07",1.327,1.3401,1.3227,1.3227,110400.0],["1973-05-08",1.3314,1.3488,1.3314,1.3314,134400.0],["1973-05-09",1.3314,1.3401,1.3227,1.3227,75200.0],["1973-05-10",1.3227,1.3357,1.3183,1.3183,80000.0],["1973-05-11",1.3052,1.3052,1.2877,1.2877,91200.0],["1973-05-14",1.2572,1.2572,1.2397,1.2397,52800.0],["1973-05-15",1.2397,1.2572,1.2397,1.2397,225600.0],["1973-05-16",1.2397,1.2441,1.2266,1.2266,211200.0],["1973-05-17",1.2266,1.2266,1.2092,1.2092,46400.0],["1973-05-18",1.1917,1.1917,1.1742,1.1742,251200.0],["1973-05-21",1.1742,1.1786,1.1611,1.1611,107200.0],["1973-05-22",1.1742,1.1917,1.1742,1.1742,108800.0],["1973-05-23",1.2048,1.2223,1.2048,1.2048,176000.0],["1973-05-24",1.2572,1.2746,1.2572,1.2572,68800.0],["1973-05-25",1.2703,1.2877,1.2703,1.2703,132800.0],["1973-05-29",1.2746,1.2921,1.2746,1.2746,36800.0],["1973-05-30",1.2746,1.279,1.2615,1.2615,192000.0],["1973-05-31",1.2572,1.2572,1.2397,1.2397,227200.0],["1973-06-01",1.2484,1.2659,1.2484,1.2484,80000.0],["1973-06-04",1.2484,1.2528,1.2353,1.2353,92800.0],["1973-06-05",1.2441,1.2615,1.2441,1.2441,116800.0],["1973-06-06",1.2441,1.2615,1.2441,1.2441,104000.0],["1973-06-07",1.2484,1.2659,1.2484,1.2484,67200.0],["1973-06-08",1.2703,1.2877,1.2703,1.2703,97600.0],["1973-06-11",1.2703,1.2834,1.2659,1.2659,48000.0],["1973-06-12",1.3008,1.3183,1.3008,1.3008,158400.0],["1973-06-13",1.3008,1.3052,1.2877,1.2877,144000.0],["1973-06-14",1.2921,1.3096,1.2921,1.2921,158400.0],["1973-06-15",1.2921,1.2921,1.2746,1.2746,70400.0],["1973-06-18",1.2746,1.279,1.2615,1.2615,140800.0],["1973-06-19",1.279,1.2965,1.279,1.279,110400.0],["1973-06-20",1.2834,1.3008,1.2834,1.2834,3200.0],["1973-06-21",1.2965,1.3139,1.2965,1.2965,126400.0],["1973-06-22",1.3139,1.3314,1.3139,1.3139,118400.0],["1973-06-25",1.3139,1.3227,1.3052,1.3052,68800.0],["1973-06-26",1.3314,1.3488,1.3314,1.3314,132800.0],["1973-06-27",1.3357,1.3532,1.3357,1.3357,121600.0],["1973-06-28",1.3357,1.3532,1.3357,1.3357,75200.0],["1973-06-29",1.3357,1.3445,1.327,1.327,129600.0],["1973-07-02",1.327,1.3357,1.3183,1.3183,41600.0],["1973-07-03",1.2965,1.2965,1.279,1.279,129600.0],["1973-07-05",1.279,1.2921,1.2746,1.2746,88000.0],["1973-07-06",1.2746,1.2921,1.2746,1.2746,30400.0],["1973-07-09",1.2834,1.3008,1.2834,1.2834,36800.0],["1973-07-10",1.3008,1.3183,1.3008,1.3008,113600.0],["1973-07-11",1.3488,1.3663,1.3488,1.3488,200000.0],["1973-07-12",1.3794,1.3969,1.3794,1.3794,275200.0],["1973-07-13",1.3794,1.3969,1.3794,1.3794,57600.0],["1973-07-16",1.3794,1.3881,1.3707,1.3707,83200.0],["1973-07-17",1.3707,1.3881,1.3707,1.3707,49600.0],["1973-07-18",1.3707,1.3881,1.3707,1.3707,52800.0],["1973-07-19",1.3707,1.3838,1.3663,1.3663,57600.0],["1973-07-20",1.3707,1.3881,1.3707,1.3707,51200.0],["1973-07-23",1.3794,1.3969,1.3794,1.3794,259200.0],["1973-07-24",1.4012,1.4187,1.4012,1.4012,217600.0],["1973-07-25",1.4318,1.4492,1.4318,1.4318,188800.0],["1973-07-26",1.423,1.423,1.4056,1.4056,128000.0],["1973-07-27",1.4056,1.4143,1.3969,1.3969,120000.0],["1973-07-30",1.3969,1.4012,1.3838,1.3838,91200.0],["1973-07-31",1.3925,1.41,1.3925,1.3925,91200.0],["1973-08-01",1.3925,1.4056,1.3881,1.3881,89600.0],["1973-08-02",1.3969,1.4143,1.3969,1.3969,142400.0],["1973-08-03",1.4274,1.4449,1.4274,1.4274,100800.0],["1973-08-06",1.4492,1.4667,1.4492,1.4492,105600.0],["1973-08-07",1.4929,1.5104,1.4929,1.4929,308800.0],["1973-08-08",1.4754,1.4754,1.458,1.458,192000.0],["1973-08-09",1.5016,1.5191,1.5016,1.5016,222400.0],["1973-08-10",1.5016,1.5147,1.4973,1.4973,126400.0],["1973-08-13",1.4711,1.4711,1.4536,1.4536,240000.0],["1973-08-14",1.4449,1.4449,1.4274,1.4274,208000.0],["1973-08-15",1.4274,1.4449,1.4274,1.4274,145600.0],["1973-08-16",1.4274,1.4449,1.4274,1.4274,180800.0],["1973-08-17",1.4667,1.4842,1.4667,1.4667,174400.0],["1973-08-20",1.4667,1.4667,1.4492,1.4492,91200.0],["1973-08-21",1.4492,1.4667,1.4492,1.4492,182400.0],["1973-08-22",1.4492,1.458,1.4405,1.4405,97600.0],["1973-08-23",1.4754,1.4929,1.4754,1.4754,129600.0],["1973-08-24",1.4754,1.4842,1.4667,1.4667,102400.0],["1973-08-27",1.4798,1.4973,1.4798,1.4798,68800.0],["1973-08-28",1.4798,1.4842,1.4667,1.4667,92800.0],["1973-08-29",1.4711,1.4885,1.4711,1.4711,99200.0],["1973-08-30",1.4754,1.4929,1.4754,1.4754,84800.0],["1973-08-31",1.5365,1.554,1.5365,1.5365,166400.0],["1973-09-04",1.5365,1.5409,1.5234,1.5234,99200.0],["1973-09-05",1.5234,1.5234,1.506,1.506,124800.0],["1973-09-06",1.506,1.5104,1.4929,1.4929,64000.0],["1973-09-07",1.5016,1.5191,1.5016,1.5016,126400.0],["1973-09-10",1.5016,1.5191,1.5016,1.5016,137600.0],["1973-09-11",1.5016,1.5191,1.5016,1.5016,100800.0],["1973-09-12",1.5278,1.5453,1.5278,1.5278,166400.0],["1973-09-13",1.5453,1.5627,1.5453,1.5453,244800.0],["1973-09-14",1.554,1.5715,1.554,1.554,102400.0],["1973-09-17",1.5715,1.5889,1.5715,1.5715,137600.0],["1973-09-18",1.6151,1.6326,1.6151,1.6151,232000.0],["1973-09-19",1.685,1.7024,1.685,1.685,228800.0],["1973-09-20",1.6893,1.7068,1.6893,1.6893,481600.0],["1973-09-21",1.7024,1.7199,1.7024,1.7024,342400.0],["1973-09-24",1.7112,1.7286,1.7112,1.7112,252800.0],["1973-09-25",1.7242,1.7417,1.7242,1.7242,270400.0],["1973-09-26",1.733,1.7504,1.733,1.733,200000.0],["1973-09-27",1.733,1.7373,1.7199,1.7199,188800.0],["1973-09-28",1.7417,1.7592,1.7417,1.7417,716800.0],["1973-10-01",1.7417,1.7548,1.7373,1.7373,227200.0],["1973-10-02",1.7766,1.7941,1.7766,1.7766,590400.0],["1973-10-03",1.7766,1.7941,1.7766,1.7766,377600.0],["1973-10-04",1.7548,1.7548,1.7373,1.7373,216000.0],["1973-10-05",1.7373,1.7504,1.733,1.733,208000.0],["1973-10-08",1.733,1.7461,1.7286,1.7286,80000.0],["1973-10-09",1.6762,1.6762,1.6588,1.6588,192000.0],["1973-10-10",1.6588,1.6762,1.6588,1.6588,182400.0],["1973-10-11",1.6719,1.6893,1.6719,1.6719,276800.0],["1973-10-12",1.6806,1.6981,1.6806,1.6806,212800.0],["1973-10-15",1.7068,1.7242,1.7068,1.7068,504000.0],["1973-10-16",1.7155,1.733,1.7155,1.7155,331200.0],["1973-10-17",1.7155,1.7199,1.7024,1.7024,80000.0],["1973-10-18",1.7024,1.7024,1.685,1.685,251200.0],["1973-10-19",1.685,1.7024,1.685,1.685,59200.0],["1973-10-22",1.6588,1.6588,1.6413,1.6413,118400.0],["1973-10-23",1.6151,1.6151,1.5977,1.5977,217600.0],["1973-10-24",1.5715,1.5715,1.554,1.554,934400.0],["1973-10-25",1.5846,1.602,1.5846,1.5846,396800.0],["1973-10-26",1.5889,1.6064,1.5889,1.5889,219200.0],["1973-10-29",1.5627,1.5627,1.5453,1.5453,356800.0],["1973-10-30",1.5671,1.5846,1.5671,1.5671,580800.0],["1973-10-31",1.5758,1.5933,1.5758,1.5758,489600.0],["1973-11-01",1.5802,1.5977,1.5802,1.5802,102400.0],["1973-11-02",1.5889,1.6064,1.5889,1.5889,276800.0],["1973-11-05",1.5889,1.5977,1.5802,1.5802,73600.0],["1973-11-06",1.5802,1.5889,1.5715,1.5715,70400.0],["1973-11-07",1.5627,1.5627,1.5453,1.5453,132800.0],["1973-11-08",1.5453,1.554,1.5365,1.5365,102400.0],["1973-11-09",1.5278,1.5278,1.5104,1.5104,219200.0],["1973-11-12",1.4754,1.4754,1.458,1.458,200000.0],["1973-11-13",1.4361,1.4361,1.4187,1.4187,337600.0],["1973-11-14",1.4056,1.4056,1.3881,1.3881,265600.0],["1973-11-15",1.3969,1.4143,1.3969,1.3969,216000.0],["1973-11-16",1.3969,1.4012,1.3838,1.3838,281600.0],["1973-11-19",1.3838,1.3881,1.3707,1.3707,259200.0],["1973-11-20",1.3881,1.4056,1.3881,1.3881,262400.0],["1973-11-21",1.423,1.4405,1.423,1.423,227200.0],["1973-11-23",1.4318,1.4492,1.4318,1.4318,17600.0],["1973-11-26",1.4318,1.4318,1.4143,1.4143,139200.0],["1973-11-27",1.4143,1.4187,1.4012,1.4012,601600.0],["1973-11-28",1.4012,1.4187,1.4012,1.4012,272000.0],["1973-11-29",1.4012,1.4012,1.3838,1.3838,46400.0],["1973-11-30",1.3838,1.3881,1.3707,1.3707,254400.0],["1973-12-03",1.3707,1.375,1.3576,1.3576,153600.0],["1973-12-04",1.3445,1.3445,1.327,1.327,382400.0],["1973-12-05",1.327,1.3357,1.3183,1.3183,414400.0],["1973-12-06",1.3576,1.375,1.3576,1.3576,220800.0],["1973-12-07",1.4012,1.4187,1.4012,1.4012,364800.0],["1973-12-10",1.458,1.4754,1.458,1.458,259200.0],["1973-12-11",1.458,1.458,1.4405,1.4405,324800.0],["1973-12-12",1.4405,1.458,1.4405,1.4405,624000.0],["1973-12-13",1.4405,1.4492,1.4318,1.4318,476800.0],["1973-12-14",1.4318,1.4449,1.4274,1.4274,1163200.0],["1973-12-17",1.375,1.375,1.3576,1.3576,286400.0],["1973-12-18",1.3576,1.3619,1.3445,1.3445,406400.0],["1973-12-19",1.3445,1.3532,1.3357,1.3357,572800.0],["1973-12-20",1.3357,1.3532,1.3357,1.3357,203200.0],["1973-12-21",1.3357,1.3532,1.3357,1.3357,72000.0],["1973-12-24",1.3357,1.3488,1.3314,1.3314,144000.0],["1973-12-26",1.3314,1.3488,1.3314,1.3314,156800.0],["1973-12-27",1.3314,1.3445,1.327,1.327,27200.0],["1973-12-28",1.327,1.3445,1.327,1.327,300800.0],["1973-12-31",1.3838,1.4012,1.3838,1.3838,380800.0],["1974-01-02",1.3838,1.3838,1.3663,1.3663,198400.0],["1974-01-03",1.3794,1.3969,1.3794,1.3794,187200.0],["1974-01-04",1.3794,1.3881,1.3707,1.3707,264000.0],["1974-01-07",1.3488,1.3488,1.3314,1.3314,251200.0],["1974-01-08",1.2834,1.2834,1.2659,1.2659,296000.0],["1974-01-09",1.2484,1.2484,1.231,1.231,420800.0],["1974-01-10",1.2135,1.2135,1.1961,1.1961,547200.0],["1974-01-11",1.2397,1.2572,1.2397,1.2397,219200.0],["1974-01-14",1.2397,1.2528,1.2353,1.2353,177600.0],["1974-01-15",1.2484,1.2659,1.2484,1.2484,110400.0],["1974-01-16",1.2965,1.3139,1.2965,1.2965,200000.0],["1974-01-17",1.3488,1.3663,1.3488,1.3488,283200.0],["1974-01-18",1.3357,1.3357,1.3183,1.3183,299200.0],["1974-01-21",1.3183,1.327,1.3096,1.3096,268800.0],["1974-01-22",1.3096,1.327,1.3096,1.3096,248000.0],["1974-01-23",1.3096,1.327,1.3096,1.3096,225600.0],["1974-01-24",1.3183,1.3357,1.3183,1.3183,70400.0],["1974-01-25",1.3183,1.327,1.3096,1.3096,49600.0],["1974-01-28",1.2659,1.2659,1.2484,1.2484,158400.0],["1974-01-29",1.2484,1.2484,1.231,1.231,219200.0],["1974-01-30",1.2703,1.2877,1.2703,1.2703,153600.0],["1974-01-31",1.2921,1.3096,1.2921,1.2921,251200.0],["1974-02-01",1.3052,1.3227,1.3052,1.3052,182400.0],["1974-02-04",1.3008,1.3008,1.2834,1.2834,137600.0],["1974-02-05",1.2834,1.2921,1.2746,1.2746,158400.0],["1974-02-06",1.2484,1.2484,1.231,1.231,329600.0],["1974-02-07",1.231,1.2484,1.231,1.231,35200.0],["1974-02-08",1.183,1.183,1.1655,1.1655,315200.0],["1974-02-11",1.1175,1.1175,1.1,1.1,388800.0],["1974-02-12",1.0913,1.0913,1.0738,1.0738,198400.0],["1974-02-13",1.0957,1.1131,1.0957,1.0957,198400.0],["1974-02-14",1.1262,1.1437,1.1262,1.1262,171200.0],["1974-02-15",1.1786,1.1961,1.1786,1.1786,166400.0],["1974-02-19",1.1786,1.1961,1.1786,1.1786,126400.0],["1974-02-20",1.1786,1.1917,1.1742,1.1742,94400.0],["1974-02-21",1.2048,1.2223,1.2048,1.2048,252800.0],["1974-02-22",1.2048,1.2223,1.2048,1.2048,177600.0],["1974-02-25",1.2048,1.2135,1.1961,1.1961,88000.0],["1974-02-26",1.2092,1.2266,1.2092,1.2092,164800.0],["1974-02-27",1.2092,1.2266,1.2092,1.2092,11200.0],["1974-02-28",1.2092,1.2223,1.2048,1.2048,104000.0],["1974-03-01",1.2048,1.2223,1.2048,1.2048,78400.0],["1974-03-04",1.2048,1.2223,1.2048,1.2048,108800.0],["1974-03-05",1.2484,1.2659,1.2484,1.2484,369600.0],["1974-03-06",1.2615,1.279,1.2615,1.2615,137600.0],["1974-03-07",1.2615,1.2703,1.2528,1.2528,160000.0],["1974-03-08",1.2572,1.2746,1.2572,1.2572,184000.0],["1974-03-11",1.3096,1.327,1.3096,1.3096,201600.0],["1974-03-12",1.3532,1.3707,1.3532,1.3532,187200.0],["1974-03-13",1.3532,1.3619,1.3445,1.3445,108800.0],["1974-03-14",1.3532,1.3707,1.3532,1.3532,67200.0],["1974-03-15",1.3532,1.3576,1.3401,1.3401,60800.0],["1974-03-18",1.3401,1.3401,1.3227,1.3227,139200.0],["1974-03-19",1.3227,1.3314,1.3139,1.3139,96000.0],["1974-03-20",1.327,1.3445,1.327,1.327,227200.0],["1974-03-21",1.3532,1.3707,1.3532,1.3532,275200.0],["1974-03-22",1.3532,1.3619,1.3445,1.3445,156800.0],["1974-03-25",1.3445,1.3619,1.3445,1.3445,51200.0],["1974-03-26",1.3445,1.3619,1.3445,1.3445,44800.0],["1974-03-27",1.3445,1.3532,1.3357,1.3357,241600.0],["1974-03-28",1.3357,1.3532,1.3357,1.3357,92800.0],["1974-03-29",1.3445,1.3619,1.3445,1.3445,152000.0],["1974-04-01",1.3445,1.3445,1.327,1.327,185600.0],["1974-04-02",1.327,1.3357,1.3183,1.3183,240000.0],["1974-04-03",1.3183,1.3183,1.3008,1.3008,204800.0],["1974-04-04",1.3008,1.3183,1.3008,1.3008,140800.0],["1974-04-05",1.3008,1.3139,1.2965,1.2965,131200.0],["1974-04-08",1.279,1.279,1.2615,1.2615,579200.0],["1974-04-09",1.2572,1.2572,1.2397,1.2397,89600.0],["1974-04-10",1.231,1.231,1.2135,1.2135,435200.0],["1974-04-11",1.2135,1.2266,1.2092,1.2092,70400.0],["1974-04-15",1.2092,1.2266,1.2092,1.2092,52800.0],["1974-04-16",1.2223,1.2397,1.2223,1.2223,304000.0],["1974-04-17",1.2484,1.2659,1.2484,1.2484,235200.0],["1974-04-18",1.2484,1.2615,1.2441,1.2441,176000.0],["1974-04-19",1.2441,1.2441,1.2266,1.2266,209600.0],["1974-04-22",1.2266,1.2397,1.2223,1.2223,147200.0],["1974-04-23",1.2223,1.2266,1.2092,1.2092,384000.0],["1974-04-24",1.1873,1.1873,1.1699,1.1699,272000.0],["1974-04-25",1.1699,1.1873,1.1699,1.1699,115200.0],["1974-04-26",1.1917,1.2092,1.1917,1.1917,81600.0],["1974-04-29",1.2004,1.2179,1.2004,1.2004,155200.0],["1974-04-30",1.2004,1.2135,1.1961,1.1961,244800.0],["1974-05-01",1.2353,1.2528,1.2353,1.2353,185600.0],["1974-05-02",1.2834,1.3008,1.2834,1.2834,334400.0],["1974-05-03",1.2834,1.3008,1.2834,1.2834,126400.0],["1974-05-06",1.2834,1.2921,1.2746,1.2746,60800.0],["1974-05-07",1.2746,1.2746,1.2572,1.2572,75200.0],["1974-05-08",1.2397,1.2397,1.2223,1.2223,184000.0],["1974-05-09",1.2397,1.2572,1.2397,1.2397,148800.0],["1974-05-10",1.2397,1.2484,1.231,1.231,94400.0],["1974-05-13",1.231,1.2441,1.2266,1.2266,20800.0],["1974-05-14",1.2266,1.2441,1.2266,1.2266,32000.0],["1974-05-15",1.2266,1.231,1.2135,1.2135,96000.0],["1974-05-16",1.2048,1.2048,1.1873,1.1873,152000.0],["1974-05-17",1.1611,1.1611,1.1437,1.1437,208000.0],["1974-05-20",1.1568,1.1742,1.1568,1.1568,172800.0],["1974-05-21",1.1655,1.183,1.1655,1.1655,86400.0],["1974-05-22",1.1655,1.183,1.1655,1.1655,190400.0],["1974-05-23",1.1655,1.1786,1.1611,1.1611,179200.0],["1974-05-24",1.2048,1.2223,1.2048,1.2048,232000.0],["1974-05-28",1.2048,1.2092,1.1917,1.1917,65600.0],["1974-05-29",1.1917,1.1961,1.1786,1.1786,155200.0],["1974-05-30",1.1873,1.2048,1.1873,1.1873,222400.0],["1974-05-31",1.1873,1.2048,1.1873,1.1873,30400.0],["1974-06-03",1.2004,1.2179,1.2004,1.2004,196800.0],["1974-06-04",1.2179,1.2353,1.2179,1.2179,152000.0],["1974-06-05",1.2528,1.2703,1.2528,1.2528,353600.0],["1974-06-06",1.2659,1.2834,1.2659,1.2659,451200.0],["1974-06-07",1.2659,1.2834,1.2659,1.2659,102400.0],["1974-06-10",1.2659,1.2834,1.2659,1.2659,28800.0],["1974-06-11",1.2441,1.2441,1.2266,1.2266,248000.0],["1974-06-12",1.279,1.2965,1.279,1.279,400000.0],["1974-06-13",1.2834,1.3008,1.2834,1.2834,142400.0],["1974-06-14",1.2965,1.3139,1.2965,1.2965,248000.0],["1974-06-17",1.2965,1.3096,1.2921,1.2921,100800.0],["1974-06-18",1.3096,1.327,1.3096,1.3096,158400.0],["1974-06-19",1.3096,1.3227,1.3052,1.3052,30400.0],["1974-06-20",1.3008,1.3008,1.2834,1.2834,222400.0],["1974-06-21",1.3008,1.3183,1.3008,1.3008,132800.0],["1974-06-24",1.3008,1.3139,1.2965,1.2965,190400.0],["1974-06-25",1.2834,1.2834,1.2659,1.2659,200000.0],["1974-06-26",1.2223,1.2223,1.2048,1.2048,296000.0],["1974-06-27",1.1961,1.1961,1.1786,1.1786,145600.0],["1974-06-28",1.1655,1.1655,1.148,1.148,214400.0],["1974-07-01",1.148,1.1611,1.1437,1.1437,132800.0],["1974-07-02",1.1437,1.1611,1.1437,1.1437,107200.0],["1974-07-03",1.1437,1.1568,1.1393,1.1393,136000.0],["1974-07-05",1.1393,1.1437,1.1262,1.1262,115200.0],["1974-07-08",1.0913,1.0913,1.0738,1.0738,622400.0],["1974-07-09",1.0433,1.0433,1.0258,1.0258,273600.0],["1974-07-10",1.0258,1.0389,1.0215,1.0215,344000.0],["1974-07-11",1.0433,1.0607,1.0433,1.0433,612800.0],["1974-07-12",1.1437,1.1611,1.1437,1.1437,550400.0],["1974-07-15",1.1568,1.1742,1.1568,1.1568,148800.0],["1974-07-16",1.1524,1.1524,1.1349,1.1349,76800.0],["1974-07-17",1.183,1.2004,1.183,1.183,145600.0],["1974-07-18",1.183,1.2004,1.183,1.183,433600.0],["1974-07-19",1.2004,1.2179,1.2004,1.2004,56000.0],["1974-07-22",1.2092,1.2266,1.2092,1.2092,89600.0],["1974-07-23",1.2092,1.2092,1.1917,1.1917,310400.0],["1974-07-24",1.1699,1.1699,1.1524,1.1524,129600.0],["1974-07-25",1.1175,1.1175,1.1,1.1,225600.0],["1974-07-26",1.1262,1.1437,1.1262,1.1262,145600.0],["1974-07-29",1.1262,1.1349,1.1175,1.1175,169600.0],["1974-07-30",1.1175,1.1306,1.1131,1.1131,84800.0],["1974-07-31",1.1131,1.1262,1.1088,1.1088,150400.0],["1974-08-01",1.1088,1.1219,1.1044,1.1044,99200.0],["1974-08-02",1.1044,1.1175,1.1,1.1,145600.0],["1974-08-05",1.1,1.1088,1.0913,1.0913,264000.0],["1974-08-06",1.1437,1.1611,1.1437,1.1437,278400.0],["1974-08-07",1.1655,1.183,1.1655,1.1655,64000.0],["1974-08-08",1.1655,1.1655,1.148,1.148,353600.0],["1974-08-09",1.1655,1.183,1.1655,1.1655,121600.0],["1974-08-12",1.1655,1.1786,1.1611,1.1611,81600.0],["1974-08-13",1.1262,1.1262,1.1088,1.1088,187200.0],["1974-08-14",1.052,1.052,1.0345,1.0345,497600.0],["1974-08-15",1.0345,1.0389,1.0215,1.0215,256000.0],["1974-08-16",1.0215,1.0389,1.0215,1.0215,224000.0],["1974-08-19",1.0215,1.0215,1.004,1.004,291200.0],["1974-08-20",1.0215,1.0389,1.0215,1.0215,225600.0],["1974-08-21",1.0215,1.0389,1.0215,1.0215,102400.0],["1974-08-22",1.0215,1.0302,1.0127,1.0127,267200.0],["1974-08-23",1.0302,1.0476,1.0302,1.0302,235200.0],["1974-08-26",1.052,1.0695,1.052,1.052,348800.0],["1974-08-27",1.052,1.052,1.0345,1.0345,550400.0],["1974-08-28",1.0302,1.0302,1.0127,1.0127,312000.0],["1974-08-29",0.9298,0.9298,0.9123,0.9123,582400.0],["1974-08-30",0.9167,0.9341,0.9167,0.9167,337600.0],["1974-09-03",0.8687,0.8687,0.8512,0.8512,364800.0],["1974-09-04",0.825,0.825,0.8076,0.8076,440000.0],["1974-09-05",0.8425,0.8599,0.8425,0.8425,576000.0],["1974-09-06",0.8687,0.8861,0.8687,0.8687,516800.0],["1974-09-09",0.8687,0.8687,0.8512,0.8512,201600.0],["1974-09-10",0.8556,0.873,0.8556,0.8556,446400.0],["1974-09-11",0.8599,0.8774,0.8599,0.8599,169600.0],["1974-09-12",0.8468,0.8468,0.8294,0.8294,475200.0],["1974-09-13",0.8294,0.8425,0.825,0.825,150400.0],["1974-09-16",0.8556,0.873,0.8556,0.8556,265600.0],["1974-09-17",0.8599,0.8774,0.8599,0.8599,310400.0],["1974-09-18",0.8599,0.8643,0.8468,0.8468,182400.0],["1974-09-19",0.8468,0.8599,0.8425,0.8425,142400.0],["1974-09-20",0.8425,0.8425,0.825,0.825,200000.0],["1974-09-23",0.777,0.777,0.7595,0.7595,550400.0],["1974-09-24",0.7508,0.7508,0.7334,0.7334,329600.0],["1974-09-25",0.7334,0.7464,0.729,0.729,592000.0],["1974-09-26",0.729,0.7334,0.7159,0.7159,219200.0],["1974-09-27",0.7159,0.7203,0.7028,0.7028,363200.0],["1974-09-30",0.681,0.681,0.6635,0.6635,739200.0],["1974-10-01",0.6242,0.6242,0.6068,0.6068,494400.0],["1974-10-02",0.6199,0.6373,0.6199,0.6199,444800.0],["1974-10-03",0.6199,0.6373,0.6199,0.6199,404800.0],["1974-10-04",0.6199,0.6373,0.6199,0.6199,257600.0],["1974-10-07",0.633,0.6504,0.633,0.633,248000.0],["1974-10-08",0.633,0.646,0.6286,0.6286,288000.0],["1974-10-09",0.681,0.6984,0.681,0.681,438400.0],["1974-10-10",0.7901,0.8076,0.7901,0.7901,576000.0],["1974-10-11",0.8643,0.8818,0.8643,0.8643,646400.0],["1974-10-14",0.8599,0.8599,0.8425,0.8425,305600.0],["1974-10-15",0.8294,0.8294,0.8119,0.8119,542400.0],["1974-10-16",0.8119,0.8207,0.8032,0.8032,574400.0],["1974-10-17",0.8556,0.873,0.8556,0.8556,432000.0],["1974-10-18",0.908,0.9254,0.908,0.908,329600.0],["1974-10-21",0.9516,0.9691,0.9516,0.9516,334400.0],["1974-10-22",0.9516,0.9516,0.9341,0.9341,324800.0],["1974-10-23",0.9254,0.9254,0.908,0.908,318400.0],["1974-10-24",0.8905,0.8905,0.873,0.873,376000.0],["1974-10-25",0.873,0.8905,0.873,0.873,126400.0],["1974-10-28",0.8468,0.8468,0.8294,0.8294,316800.0],["1974-10-29",0.8643,0.8818,0.8643,0.8643,179200.0],["1974-10-30",0.9254,0.9429,0.9254,0.9254,640000.0],["1974-10-31",0.9254,0.9385,0.9211,0.9211,510400.0],["1974-11-01",0.9341,0.9516,0.9341,0.9341,273600.0],["1974-11-04",0.9341,0.9385,0.9211,0.9211,518400.0],["1974-11-05",0.9211,0.9254,0.908,0.908,150400.0],["1974-11-06",0.8818,0.8818,0.8643,0.8643,320000.0],["1974-11-07",0.9036,0.9211,0.9036,0.9036,462400.0],["1974-11-08",0.9036,0.9167,0.8992,0.8992,252800.0],["1974-11-11",0.8992,0.9123,0.8949,0.8949,152000.0],["1974-11-12",0.873,0.873,0.8556,0.8556,321600.0],["1974-11-13",0.8599,0.8774,0.8599,0.8599,304000.0],["1974-11-14",0.8687,0.8861,0.8687,0.8687,529600.0],["1974-11-15",0.8774,0.8949,0.8774,0.8774,203200.0],["1974-11-18",0.8643,0.8643,0.8468,0.8468,188800.0],["1974-11-19",0.8163,0.8163,0.7988,0.7988,318400.0],["1974-11-20",0.7595,0.7595,0.7421,0.7421,406400.0],["1974-11-21",0.777,0.7945,0.777,0.777,513600.0],["1974-11-22",0.8119,0.8294,0.8119,0.8119,516800.0],["1974-11-25",0.8163,0.8338,0.8163,0.8163,201600.0],["1974-11-26",0.8425,0.8599,0.8425,0.8425,411200.0],["1974-11-27",0.8468,0.8643,0.8468,0.8468,329600.0],["1974-11-29",0.8512,0.8687,0.8512,0.8512,73600.0],["1974-12-02",0.8468,0.8468,0.8294,0.8294,172800.0],["1974-12-03",0.8076,0.8076,0.7901,0.7901,318400.0],["1974-12-04",0.7639,0.7639,0.7464,0.7464,308800.0],["1974-12-05",0.7464,0.7464,0.729,0.729,460800.0],["1974-12-06",0.7421,0.7595,0.7421,0.7421,246400.0],["1974-12-09",0.777,0.7945,0.777,0.777,329600.0],["1974-12-10",0.825,0.8425,0.825,0.825,393600.0],["1974-12-11",0.825,0.8381,0.8207,0.8207,257600.0],["1974-12-12",0.8381,0.8556,0.8381,0.8381,153600.0],["1974-12-13",0.8425,0.8599,0.8425,0.8425,184000.0],["1974-12-16",0.8425,0.8468,0.8294,0.8294,153600.0],["1974-12-17",0.8643,0.8818,0.8643,0.8643,200000.0],["1974-12-18",0.8687,0.8861,0.8687,0.8687,273600.0],["1974-12-19",0.8687,0.8687,0.8512,0.8512,203200.0],["1974-12-20",0.8425,0.8425,0.825,0.825,203200.0],["1974-12-23",0.825,0.8381,0.8207,0.8207,105600.0],["1974-12-24",0.8294,0.8468,0.8294,0.8294,104000.0],["1974-12-26",0.8294,0.8381,0.8207,0.8207,166400.0],["1974-12-27",0.8207,0.8207,0.8032,0.8032,123200.0],["1974-12-30",0.8163,0.8338,0.8163,0.8163,92800.0],["1974-12-31",0.8381,0.8556,0.8381,0.8381,192000.0],["1975-01-02",0.8381,0.8556,0.8381,0.8381,182400.0],["1975-01-03",0.8599,0.8774,0.8599,0.8599,292800.0],["1975-01-06",0.873,0.8905,0.873,0.873,265600.0],["1975-01-07",0.873,0.8905,0.873,0.873,129600.0],["1975-01-08",0.8556,0.8556,0.8381,0.8381,206400.0],["1975-01-09",0.873,0.8905,0.873,0.873,347200.0],["1975-01-10",0.873,0.873,0.8556,0.8556,297600.0],["1975-01-13",0.8381,0.8381,0.8207,0.8207,227200.0],["1975-01-14",0.8207,0.8338,0.8163,0.8163,251200.0],["1975-01-15",0.8163,0.8207,0.8032,0.8032,307200.0],["1975-01-16",0.8032,0.8163,0.7988,0.7988,220800.0],["1975-01-17",0.7988,0.8032,0.7857,0.7857,113600.0],["1975-01-20",0.7901,0.8076,0.7901,0.7901,107200.0],["1975-01-21",0.7814,0.7814,0.7639,0.7639,272000.0],["1975-01-22",0.7683,0.7857,0.7683,0.7683,124800.0],["1975-01-23",0.7988,0.8163,0.7988,0.7988,332800.0],["1975-01-24",0.8163,0.8338,0.8163,0.8163,171200.0],["1975-01-27",0.8294,0.8468,0.8294,0.8294,235200.0],["1975-01-28",0.8556,0.873,0.8556,0.8556,308800.0],["1975-01-29",0.9211,0.9385,0.9211,0.9211,393600.0],["1975-01-30",0.9167,0.9167,0.8992,0.8992,393600.0],["1975-01-31",0.9254,0.9429,0.9254,0.9254,201600.0],["1975-02-03",0.9298,0.9472,0.9298,0.9298,160000.0],["1975-02-04",0.9298,0.9429,0.9254,0.9254,150400.0],["1975-02-05",1.0171,1.0345,1.0171,1.0171,513600.0],["1975-02-06",1.0389,1.0564,1.0389,1.0389,632000.0],["1975-02-07",1.0215,1.0215,1.004,1.004,492800.0],["1975-02-10",1.004,1.004,0.9865,0.9865,259200.0],["1975-02-11",1.0084,1.0258,1.0084,1.0084,304000.0],["1975-02-12",1.0258,1.0433,1.0258,1.0258,201600.0],["1975-02-13",1.0913,1.1088,1.0913,1.0913,553600.0],["1975-02-14",1.1306,1.148,1.1306,1.1306,312000.0],["1975-02-18",1.1655,1.183,1.1655,1.1655,324800.0],["1975-02-19",1.2179,1.2353,1.2179,1.2179,1216000.0],["1975-02-20",1.2179,1.2223,1.2048,1.2048,339200.0],["1975-02-21",1.2048,1.2135,1.1961,1.1961,369600.0],["1975-02-24",1.1961,1.2048,1.1873,1.1873,249600.0],["1975-02-25",1.1699,1.1699,1.1524,1.1524,446400.0],["1975-02-26",1.1699,1.1873,1.1699,1.1699,278400.0],["1975-02-27",1.1655,1.1655,1.148,1.148,320000.0],["1975-02-28",1.1786,1.1961,1.1786,1.1786,361600.0],["1975-03-03",1.2179,1.2353,1.2179,1.2179,352000.0],["1975-03-04",1.2223,1.2397,1.2223,1.2223,308800.0],["1975-03-05",1.1917,1.1917,1.1742,1.1742,444800.0],["1975-03-06",1.1742,1.1742,1.1568,1.1568,264000.0],["1975-03-07",1.1568,1.1611,1.1437,1.1437,177600.0],["1975-03-10",1.1437,1.1611,1.1437,1.1437,169600.0],["1975-03-11",1.1044,1.1044,1.0869,1.0869,220800.0],["1975-03-12",1.0826,1.0826,1.0651,1.0651,236800.0],["1975-03-13",1.1,1.1175,1.1,1.1,203200.0],["1975-03-14",1.1437,1.1611,1.1437,1.1437,312000.0],["1975-03-17",1.1437,1.1524,1.1349,1.1349,176000.0],["1975-03-18",1.1524,1.1699,1.1524,1.1524,355200.0],["1975-03-19",1.1524,1.1699,1.1524,1.1524,326400.0],["1975-03-20",1.1568,1.1742,1.1568,1.1568,180800.0],["1975-03-21",1.1131,1.1131,1.0957,1.0957,499200.0],["1975-03-24",1.0826,1.0826,1.0651,1.0651,288000.0],["1975-03-25",1.0869,1.1044,1.0869,1.0869,243200.0],["1975-03-26",1.1306,1.148,1.1306,1.1306,252800.0],["1975-03-27",1.1524,1.1699,1.1524,1.1524,153600.0],["1975-03-31",1.1524,1.1611,1.1437,1.1437,233600.0],["1975-04-01",1.1568,1.1742,1.1568,1.1568,307200.0],["1975-04-02",1.1786,1.1961,1.1786,1.1786,540800.0],["1975-04-03",1.1786,1.183,1.1655,1.1655,601600.0],["1975-04-04",1.1655,1.183,1.1655,1.1655,273600.0],["1975-04-07",1.1699,1.1873,1.1699,1.1699,113600.0],["1975-04-08",1.1699,1.183,1.1655,1.1655,254400.0],["1975-04-09",1.1961,1.2135,1.1961,1.1961,129600.0],["1975-04-10",1.2004,1.2179,1.2004,1.2004,1027200.0],["1975-04-11",1.2004,1.2004,1.2004,1.2004,0.0],["1975-04-14",1.148,1.148,1.1306,1.1306,267200.0],["1975-04-15",1.1175,1.1175,1.1,1.1,228800.0],["1975-04-16",1.1088,1.1262,1.1088,1.1088,241600.0],["1975-04-17",1.1262,1.1437,1.1262,1.1262,238400.0],["1975-04-18",1.1306,1.148,1.1306,1.1306,88000.0],["1975-04-21",1.1306,1.1349,1.1175,1.1175,212800.0],["1975-04-22",1.1175,1.1175,1.1,1.1,112000.0],["1975-04-23",1.1131,1.1306,1.1131,1.1131,283200.0],["1975-04-24",1.148,1.1655,1.148,1.148,190400.0],["1975-04-25",1.1568,1.1742,1.1568,1.1568,400000.0],["1975-04-28",1.1568,1.1699,1.1524,1.1524,164800.0],["1975-04-29",1.1306,1.1306,1.1131,1.1131,180800.0],["1975-04-30",1.1131,1.1262,1.1088,1.1088,108800.0],["1975-05-01",1.1088,1.1131,1.0957,1.0957,446400.0],["1975-05-02",1.0695,1.0695,1.052,1.052,398400.0],["1975-05-05",1.0476,1.0476,1.0302,1.0302,171200.0],["1975-05-06",0.9734,0.9734,0.956,0.956,227200.0],["1975-05-07",0.956,0.9647,0.9472,0.9472,2128000.0],["1975-05-08",1.0215,1.0389,1.0215,1.0215,1814400.0],["1975-05-09",1.0345,1.052,1.0345,1.0345,1126400.0],["1975-05-12",1.0476,1.0651,1.0476,1.0476,1120000.0],["1975-05-13",1.0826,1.1,1.0826,1.0826,1508800.0],["1975-05-14",1.1219,1.1393,1.1219,1.1219,1011200.0],["1975-05-15",1.1219,1.1349,1.1175,1.1175,1712000.0],["1975-05-16",1.1044,1.1044,1.0869,1.0869,1540800.0],["1975-05-19",1.0869,1.0913,1.0738,1.0738,601600.0],["1975-05-20",1.0826,1.1,1.0826,1.0826,256000.0],["1975-05-21",1.0826,1.0869,1.0695,1.0695,537600.0],["1975-05-22",1.1131,1.1306,1.1131,1.1131,358400.0],["1975-05-23",1.1611,1.1786,1.1611,1.1611,464000.0],["1975-05-27",1.1611,1.1742,1.1568,1.1568,347200.0],["1975-05-28",1.1524,1.1524,1.1349,1.1349,856000.0],["1975-05-29",1.1175,1.1175,1.1,1.1,649600.0],["1975-05-30",1.1044,1.1219,1.1044,1.1044,211200.0],["1975-06-02",1.1044,1.1131,1.0957,1.0957,179200.0],["1975-06-03",1.1,1.1175,1.1,1.1,747200.0],["1975-06-04",1.1219,1.1393,1.1219,1.1219,577600.0],["1975-06-05",1.1219,1.1262,1.1088,1.1088,174400.0],["1975-06-06",1.1088,1.1262,1.1088,1.1088,299200.0],["1975-06-09",1.1,1.1,1.0826,1.0826,308800.0],["1975-06-10",1.0826,1.0957,1.0782,1.0782,272000.0],["1975-06-11",1.1044,1.1219,1.1044,1.1044,265600.0],["1975-06-12",1.1044,1.1175,1.1,1.1,318400.0],["1975-06-13",1.1393,1.1568,1.1393,1.1393,385600.0],["1975-06-16",1.1524,1.1699,1.1524,1.1524,302400.0],["1975-06-17",1.1524,1.1655,1.148,1.148,376000.0],["1975-06-18",1.148,1.1611,1.1437,1.1437,248000.0],["1975-06-19",1.1568,1.1742,1.1568,1.1568,308800.0],["1975-06-20",1.1742,1.1917,1.1742,1.1742,339200.0],["1975-06-23",1.2135,1.231,1.2135,1.2135,284800.0],["1975-06-24",1.2092,1.2092,1.1917,1.1917,830400.0],["1975-06-25",1.1917,1.1961,1.1786,1.1786,304000.0],["1975-06-26",1.183,1.2004,1.183,1.183,371200.0],["1975-06-27",1.183,1.1873,1.1699,1.1699,347200.0],["1975-06-30",1.1524,1.1524,1.1349,1.1349,448000.0],["1975-07-01",1.1349,1.1349,1.1175,1.1175,401600.0],["1975-07-02",1.1175,1.1175,1.1,1.1,452800.0],["1975-07-03",1.1131,1.1306,1.1131,1.1131,244800.0],["1975-07-07",1.1131,1.1262,1.1088,1.1088,88000.0],["1975-07-08",1.1175,1.1349,1.1175,1.1175,318400.0],["1975-07-09",1.1175,1.1349,1.1175,1.1175,171200.0],["1975-07-10",1.1175,1.1349,1.1175,1.1175,256000.0],["1975-07-11",1.1175,1.1349,1.1175,1.1175,251200.0],["1975-07-14",1.1175,1.1349,1.1175,1.1175,275200.0],["1975-07-15",1.1175,1.1262,1.1088,1.1088,89600.0],["1975-07-16",1.1088,1.1088,1.0913,1.0913,345600.0],["1975-07-17",1.0913,1.1088,1.0913,1.0913,331200.0],["1975-07-18",1.0913,1.0957,1.0782,1.0782,310400.0],["1975-07-21",1.0695,1.0695,1.052,1.052,328000.0],["1975-07-22",1.052,1.0651,1.0476,1.0476,278400.0],["1975-07-23",1.0345,1.0345,1.0171,1.0171,516800.0],["1975-07-24",1.0171,1.0345,1.0171,1.0171,336000.0],["1975-07-25",1.0171,1.0345,1.0171,1.0171,200000.0],["1975-07-28",1.0215,1.0389,1.0215,1.0215,168000.0],["1975-07-29",1.0476,1.0651,1.0476,1.0476,510400.0],["1975-07-30",1.0957,1.1131,1.0957,1.0957,521600.0],["1975-07-31",1.0957,1.1088,1.0913,1.0913,220800.0],["1975-08-01",1.0258,1.0258,1.0084,1.0084,606400.0],["1975-08-04",1.0084,1.0084,1.0084,1.0084,0.0],["1975-08-05",0.9865,0.9865,0.9691,0.9691,243200.0],["1975-08-06",1.0084,1.0258,1.0084,1.0084,416000.0],["1975-08-07",1.0084,1.0127,0.9953,0.9953,310400.0],["1975-08-08",0.9953,1.0127,0.9953,0.9953,84800.0],["1975-08-11",0.9953,0.9953,0.9778,0.9778,307200.0],["1975-08-12",0.9603,0.9603,0.9429,0.9429,454400.0],["1975-08-13",0.9429,0.9516,0.9341,0.9341,160000.0],["1975-08-14",0.9341,0.9341,0.9167,0.9167,168000.0],["1975-08-15",0.8949,0.8949,0.8774,0.8774,452800.0],["1975-08-18",0.8774,0.8818,0.8643,0.8643,278400.0],["1975-08-19",0.8643,0.8774,0.8599,0.8599,472000.0],["1975-08-20",0.8643,0.8818,0.8643,0.8643,419200.0],["1975-08-21",0.8774,0.8949,0.8774,0.8774,1184000.0],["1975-08-22",0.8818,0.8992,0.8818,0.8818,323200.0],["1975-08-25",0.8818,0.8905,0.873,0.873,120000.0],["1975-08-26",0.873,0.8861,0.8687,0.8687,102400.0],["1975-08-27",0.8949,0.9123,0.8949,0.8949,187200.0],["1975-08-28",0.9516,0.9691,0.9516,0.9516,371200.0],["1975-08-29",0.9691,0.9865,0.9691,0.9691,475200.0],["1975-09-02",0.9691,0.9822,0.9647,0.9647,454400.0],["1975-09-03",0.9691,0.9865,0.9691,0.9691,500800.0],["1975-09-04",0.9691,0.9778,0.9603,0.9603,206400.0],["1975-09-05",0.9341,0.9341,0.9167,0.9167,329600.0],["1975-09-08",0.8992,0.8992,0.8818,0.8818,347200.0],["1975-09-09",0.8818,0.8818,0.8643,0.8643,392000.0],["1975-09-10",0.8556,0.8556,0.8381,0.8381,468800.0],["1975-09-11",0.8425,0.8599,0.8425,0.8425,115200.0],["1975-09-12",0.8425,0.8468,0.8294,0.8294,201600.0],["1975-09-15",0.8294,0.8468,0.8294,0.8294,62400.0],["1975-09-16",0.8294,0.8338,0.8163,0.8163,166400.0],["1975-09-17",0.8381,0.8556,0.8381,0.8381,208000.0],["1975-09-18",0.908,0.9254,0.908,0.908,448000.0],["1975-09-19",0.8992,0.8992,0.8818,0.8818,489600.0],["1975-09-22",0.873,0.873,0.8556,0.8556,326400.0],["1975-09-23",0.8556,0.873,0.8556,0.8556,150400.0],["1975-09-24",0.8468,0.8468,0.8294,0.8294,496000.0],["1975-09-25",0.8468,0.8643,0.8468,0.8468,225600.0],["1975-09-26",0.8556,0.873,0.8556,0.8556,280000.0],["1975-09-29",0.8556,0.8687,0.8512,0.8512,76800.0],["1975-09-30",0.8556,0.873,0.8556,0.8556,308800.0],["1975-10-01",0.8599,0.8774,0.8599,0.8599,124800.0],["1975-10-02",0.8643,0.8818,0.8643,0.8643,137600.0],["1975-10-03",0.873,0.8905,0.873,0.873,139200.0],["1975-10-06",0.873,0.8905,0.873,0.873,176000.0],["1975-10-07",0.9167,0.9341,0.9167,0.9167,291200.0],["1975-10-08",0.9647,0.9822,0.9647,0.9647,182400.0],["1975-10-09",0.9865,1.004,0.9865,0.9865,398400.0],["1975-10-10",0.9778,0.9778,0.9603,0.9603,228800.0],["1975-10-13",0.9778,0.9953,0.9778,0.9778,182400.0],["1975-10-14",0.9691,0.9691,0.9516,0.9516,297600.0],["1975-10-15",0.9691,0.9865,0.9691,0.9691,393600.0],["1975-10-16",0.9691,0.9822,0.9647,0.9647,196800.0],["1975-10-17",0.9647,0.9778,0.9603,0.9603,198400.0],["1975-10-20",0.9822,0.9996,0.9822,0.9822,155200.0],["1975-10-21",0.9953,1.0127,0.9953,0.9953,134400.0],["1975-10-22",0.9953,1.004,0.9865,0.9865,809600.0],["1975-10-23",0.9953,1.0127,0.9953,0.9953,305600.0],["1975-10-24",0.9909,0.9909,0.9734,0.9734,134400.0],["1975-10-27",0.9778,0.9953,0.9778,0.9778,379200.0],["1975-10-28",0.9996,1.0171,0.9996,0.9996,320000.0],["1975-10-29",0.9996,0.9996,0.9822,0.9822,163200.0],["1975-10-30",0.9822,0.9953,0.9778,0.9778,121600.0],["1975-10-31",0.9778,0.9865,0.9691,0.9691,128000.0],["1975-11-03",0.9691,0.9691,0.9516,0.9516,145600.0],["1975-11-04",0.9647,0.9822,0.9647,0.9647,81600.0],["1975-11-05",0.9647,0.9822,0.9647,0.9647,144000.0],["1975-11-06",0.9647,0.9778,0.9603,0.9603,158400.0],["1975-11-07",0.9472,0.9472,0.9298,0.9298,204800.0],["1975-11-10",0.9167,0.9167,0.8992,0.8992,379200.0],["1975-11-11",0.8992,0.908,0.8905,0.8905,108800.0],["1975-11-12",0.9298,0.9472,0.9298,0.9298,574400.0],["1975-11-13",0.9298,0.9472,0.9298,0.9298,412800.0],["1975-11-14",0.9298,0.9472,0.9298,0.9298,163200.0],["1975-11-17",0.9341,0.9516,0.9341,0.9341,160000.0],["1975-11-18",0.9472,0.9647,0.9472,0.9472,185600.0],["1975-11-19",0.9472,0.9603,0.9429,0.9429,70400.0],["1975-11-20",0.9472,0.9647,0.9472,0.9472,89600.0],["1975-11-21",0.9647,0.9822,0.9647,0.9647,100800.0],["1975-11-24",0.9734,0.9909,0.9734,0.9734,211200.0],["1975-11-25",0.9734,0.9822,0.9647,0.9647,113600.0],["1975-11-26",0.9691,0.9865,0.9691,0.9691,140800.0],["1975-11-28",0.9691,0.9865,0.9691,0.9691,177600.0],["1975-12-01",0.9691,0.9865,0.9691,0.9691,147200.0],["1975-12-02",0.9691,0.9865,0.9691,0.9691,171200.0],["1975-12-03",0.9691,0.9778,0.9603,0.9603,372800.0],["1975-12-04",0.9603,0.9778,0.9603,0.9603,76800.0],["1975-12-05",0.9647,0.9822,0.9647,0.9647,161600.0],["1975-12-08",0.9734,0.9909,0.9734,0.9734,113600.0],["1975-12-09",0.9734,0.9865,0.9691,0.9691,473600.0],["1975-12-10",0.9691,0.9691,0.9516,0.9516,371200.0],["1975-12-11",0.9472,0.9472,0.9298,0.9298,369600.0],["1975-12-12",0.9298,0.9341,0.9167,0.9167,273600.0],["1975-12-15",0.9167,0.9298,0.9123,0.9123,187200.0],["1975-12-16",0.9167,0.9341,0.9167,0.9167,60800.0],["1975-12-17",0.9167,0.9341,0.9167,0.9167,60800.0],["1975-12-18",0.9167,0.9254,0.908,0.908,371200.0],["1975-12-19",0.8992,0.8992,0.8818,0.8818,265600.0],["1975-12-22",0.8818,0.8949,0.8774,0.8774,88000.0],["1975-12-23",0.8774,0.8949,0.8774,0.8774,401600.0],["1975-12-24",0.9036,0.9211,0.9036,0.9036,244800.0],["1975-12-26",0.9123,0.9298,0.9123,0.9123,193600.0],["1975-12-29",0.908,0.908,0.8905,0.8905,166400.0],["1975-12-30",0.8905,0.8992,0.8818,0.8818,222400.0],["1975-12-31",0.8818,0.8905,0.873,0.873,336000.0],["1976-01-02",0.873,0.8818,0.8643,0.8643,331200.0],["1976-01-05",0.8687,0.8861,0.8687,0.8687,124800.0],["1976-01-06",0.8992,0.9167,0.8992,0.8992,372800.0],["1976-01-07",0.9385,0.956,0.9385,0.9385,286400.0],["1976-01-08",0.9472,0.9647,0.9472,0.9472,264000.0],["1976-01-09",0.9909,1.0084,0.9909,0.9909,403200.0],["1976-01-12",0.9953,1.0127,0.9953,0.9953,260800.0],["1976-01-13",0.9953,1.0127,0.9953,0.9953,537600.0],["1976-01-14",1.004,1.0215,1.004,1.004,291200.0],["1976-01-15",0.9996,0.9996,0.9822,0.9822,516800.0],["1976-01-16",0.9953,1.0127,0.9953,0.9953,110400.0],["1976-01-19",1.004,1.0215,1.004,1.004,145600.0],["1976-01-20",1.0171,1.0345,1.0171,1.0171,160000.0],["1976-01-21",1.0215,1.0389,1.0215,1.0215,566400.0],["1976-01-22",1.0389,1.0564,1.0389,1.0389,267200.0],["1976-01-23",1.052,1.0695,1.052,1.052,358400.0],["1976-01-26",1.052,1.0564,1.0389,1.0389,872000.0],["1976-01-27",1.0389,1.0433,1.0258,1.0258,363200.0],["1976-01-28",1.0258,1.0302,1.0127,1.0127,249600.0],["1976-01-29",1.0215,1.0389,1.0215,1.0215,129600.0],["1976-01-30",1.0476,1.0651,1.0476,1.0476,302400.0],["1976-02-02",1.0564,1.0738,1.0564,1.0564,115200.0],["1976-02-03",1.0607,1.0782,1.0607,1.0607,209600.0],["1976-02-04",1.1044,1.1219,1.1044,1.1044,353600.0],["1976-02-05",1.1,1.1,1.0826,1.0826,292800.0],["1976-02-06",1.0738,1.0738,1.0564,1.0564,328000.0],["1976-02-09",1.0651,1.0826,1.0651,1.0651,201600.0],["1976-02-10",1.0738,1.0913,1.0738,1.0738,193600.0],["1976-02-11",1.0957,1.1131,1.0957,1.0957,404800.0],["1976-02-12",1.0957,1.1,1.0826,1.0826,364800.0],["1976-02-13",1.0826,1.0826,1.0651,1.0651,187200.0],["1976-02-17",1.0651,1.0826,1.0651,1.0651,176000.0],["1976-02-18",1.0869,1.1044,1.0869,1.0869,640000.0],["1976-02-19",1.0913,1.1088,1.0913,1.0913,214400.0],["1976-02-20",1.0913,1.1044,1.0869,1.0869,78400.0],["1976-02-23",1.0869,1.1,1.0826,1.0826,308800.0],["1976-02-24",1.0869,1.1044,1.0869,1.0869,137600.0],["1976-02-25",1.1,1.1175,1.1,1.1,270400.0],["1976-02-26",1.1,1.1175,1.1,1.1,126400.0],["1976-02-27",1.0913,1.0913,1.0738,1.0738,372800.0],["1976-03-01",1.0738,1.0826,1.0651,1.0651,574400.0],["1976-03-02",1.0651,1.0782,1.0607,1.0607,193600.0],["1976-03-03",1.052,1.052,1.0345,1.0345,312000.0],["1976-03-04",1.0345,1.0433,1.0258,1.0258,142400.0],["1976-03-05",1.0215,1.0215,1.004,1.004,195200.0],["1976-03-08",1.0215,1.0389,1.0215,1.0215,219200.0],["1976-03-09",1.0215,1.0345,1.0171,1.0171,465600.0],["1976-03-10",1.0215,1.0389,1.0215,1.0215,217600.0],["1976-03-11",1.0389,1.0564,1.0389,1.0389,252800.0],["1976-03-12",1.0389,1.0564,1.0389,1.0389,417600.0],["1976-03-15",1.0389,1.0389,1.0215,1.0215,388800.0],["1976-03-16",1.0215,1.0389,1.0215,1.0215,368000.0],["1976-03-17",1.0171,1.0171,0.9996,0.9996,264000.0],["1976-03-18",0.9996,1.0084,0.9909,0.9909,644800.0],["1976-03-19",0.9778,0.9778,0.9603,0.9603,243200.0],["1976-03-22",0.9603,0.9778,0.9603,0.9603,176000.0],["1976-03-23",0.9734,0.9909,0.9734,0.9734,174400.0],["1976-03-24",0.9734,0.9865,0.9691,0.9691,428800.0],["1976-03-25",0.9691,0.9778,0.9603,0.9603,212800.0],["1976-03-26",0.9603,0.9734,0.956,0.956,200000.0],["1976-03-29",0.956,0.9647,0.9472,0.9472,75200.0],["1976-03-30",0.9472,0.9603,0.9429,0.9429,137600.0],["1976-03-31",0.9472,0.9647,0.9472,0.9472,243200.0],["1976-04-01",0.9472,0.9603,0.9429,0.9429,292800.0],["1976-04-02",0.9429,0.956,0.9385,0.9385,307200.0],["1976-04-05",0.9472,0.9647,0.9472,0.9472,520000.0],["1976-04-06",0.9647,0.9822,0.9647,0.9647,896000.0],["1976-04-07",0.9647,0.9691,0.9516,0.9516,302400.0],["1976-04-08",0.9516,0.9516,0.9341,0.9341,302400.0],["1976-04-09",0.9341,0.9472,0.9298,0.9298,265600.0],["1976-04-12",0.9298,0.9472,0.9298,0.9298,67200.0],["1976-04-13",0.9341,0.9516,0.9341,0.9341,102400.0],["1976-04-14",0.9385,0.956,0.9385,0.9385,260800.0],["1976-04-15",0.9603,0.9778,0.9603,0.9603,1120000.0],["1976-04-19",0.9778,0.9953,0.9778,0.9778,393600.0],["1976-04-20",0.9865,1.004,0.9865,0.9865,65600.0],["1976-04-21",0.9865,0.9865,0.9691,0.9691,219200.0],["1976-04-22",0.9691,0.9734,0.956,0.956,148800.0],["1976-04-23",0.9429,0.9429,0.9254,0.9254,312000.0],["1976-04-26",0.9254,0.9429,0.9254,0.9254,118400.0],["1976-04-27",0.9036,0.9036,0.8861,0.8861,377600.0],["1976-04-28",0.8949,0.9123,0.8949,0.8949,145600.0],["1976-04-29",0.8949,0.8992,0.8818,0.8818,345600.0],["1976-04-30",0.8861,0.9036,0.8861,0.8861,128000.0],["1976-05-03",0.8861,0.8905,0.873,0.873,534400.0],["1976-05-04",0.873,0.873,0.873,0.873,0.0],["1976-05-05",0.8992,0.9167,0.8992,0.8992,560000.0],["1976-05-06",0.8992,0.9167,0.8992,0.8992,211200.0],["1976-05-07",0.908,0.9254,0.908,0.908,364800.0],["1976-05-10",0.908,0.9254,0.908,0.908,246400.0],["1976-05-11",0.908,0.9123,0.8949,0.8949,281600.0],["1976-05-12",0.908,0.9254,0.908,0.908,256000.0],["1976-05-13",0.9123,0.9298,0.9123,0.9123,249600.0],["1976-05-14",0.9123,0.9298,0.9123,0.9123,92800.0],["1976-05-17",0.9167,0.9341,0.9167,0.9167,241600.0],["1976-05-18",0.9167,0.9298,0.9123,0.9123,107200.0],["1976-05-19",0.9167,0.9341,0.9167,0.9167,204800.0],["1976-05-20",0.9254,0.9429,0.9254,0.9254,131200.0],["1976-05-21",0.9298,0.9472,0.9298,0.9298,140800.0],["1976-05-24",0.9298,0.9429,0.9254,0.9254,280000.0],["1976-05-25",0.9341,0.9516,0.9341,0.9341,241600.0],["1976-05-26",0.9472,0.9647,0.9472,0.9472,172800.0],["1976-05-27",0.9472,0.9516,0.9341,0.9341,216000.0],["1976-05-28",0.9341,0.9429,0.9254,0.9254,188800.0],["1976-06-01",0.9123,0.9123,0.8949,0.8949,243200.0],["1976-06-02",0.8818,0.8818,0.8643,0.8643,286400.0],["1976-06-03",0.8643,0.8818,0.8643,0.8643,412800.0],["1976-06-04",0.8643,0.873,0.8556,0.8556,238400.0],["1976-06-07",0.8599,0.8774,0.8599,0.8599,195200.0],["1976-06-08",0.8687,0.8861,0.8687,0.8687,121600.0],["1976-06-09",0.8774,0.8949,0.8774,0.8774,204800.0],["1976-06-10",0.8905,0.908,0.8905,0.8905,128000.0],["1976-06-11",0.8905,0.8992,0.8818,0.8818,201600.0],["1976-06-14",0.8949,0.9123,0.8949,0.8949,57600.0],["1976-06-15",0.8949,0.8992,0.8818,0.8818,220800.0],["1976-06-16",0.8818,0.8992,0.8818,0.8818,88000.0],["1976-06-17",0.8949,0.9123,0.8949,0.8949,201600.0],["1976-06-18",0.8949,0.9123,0.8949,0.8949,294400.0],["1976-06-21",0.9123,0.9298,0.9123,0.9123,155200.0],["1976-06-22",0.9123,0.9298,0.9123,0.9123,108800.0],["1976-06-23",0.9123,0.9123,0.8949,0.8949,102400.0],["1976-06-24",0.8992,0.9167,0.8992,0.8992,115200.0],["1976-06-25",0.8992,0.9123,0.8949,0.8949,168000.0],["1976-06-28",0.8992,0.9167,0.8992,0.8992,540800.0],["1976-06-29",0.8992,0.9167,0.8992,0.8992,148800.0],["1976-06-30",0.8992,0.908,0.8905,0.8905,176000.0],["1976-07-01",0.8905,0.908,0.8905,0.8905,238400.0],["1976-07-02",0.908,0.9254,0.908,0.908,124800.0],["1976-07-06",0.908,0.9167,0.8992,0.8992,65600.0],["1976-07-07",0.9036,0.9211,0.9036,0.9036,603200.0],["1976-07-08",0.908,0.9254,0.908,0.908,123200.0],["1976-07-09",0.9254,0.9429,0.9254,0.9254,166400.0],["1976-07-12",0.9254,0.9429,0.9254,0.9254,75200.0],["1976-07-13",0.9254,0.9429,0.9254,0.9254,252800.0],["1976-07-14",0.9211,0.9211,0.9036,0.9036,268800.0],["1976-07-15",0.908,0.9254,0.908,0.908,360000.0],["1976-07-16",0.9167,0.9341,0.9167,0.9167,371200.0],["1976-07-19",0.8774,0.8774,0.8599,0.8599,251200.0],["1976-07-20",0.8599,0.8774,0.8599,0.8599,156800.0],["1976-07-21",0.8774,0.8949,0.8774,0.8774,120000.0],["1976-07-22",0.8774,0.8905,0.873,0.873,73600.0],["1976-07-23",0.873,0.8861,0.8687,0.8687,160000.0],["1976-07-26",0.8687,0.8774,0.8599,0.8599,108800.0],["1976-07-27",0.8599,0.8643,0.8468,0.8468,272000.0],["1976-07-28",0.8468,0.8468,0.8294,0.8294,289600.0],["1976-07-29",0.8338,0.8512,0.8338,0.8338,65600.0],["1976-07-30",0.8381,0.8556,0.8381,0.8381,116800.0],["1976-08-02",0.8425,0.8599,0.8425,0.8425,115200.0],["1976-08-03",0.8468,0.8643,0.8468,0.8468,72000.0],["1976-08-04",0.8468,0.8643,0.8468,0.8468,131200.0],["1976-08-05",0.8468,0.8512,0.8338,0.8338,131200.0],["1976-08-06",0.8381,0.8556,0.8381,0.8381,204800.0],["1976-08-09",0.8381,0.8556,0.8381,0.8381,33600.0],["1976-08-10",0.8381,0.8556,0.8381,0.8381,161600.0],["1976-08-11",0.8381,0.8556,0.8381,0.8381,310400.0],["1976-08-12",0.8381,0.8556,0.8381,0.8381,75200.0],["1976-08-13",0.8207,0.8207,0.8032,0.8032,396800.0],["1976-08-16",0.8119,0.8294,0.8119,0.8119,161600.0],["1976-08-17",0.8338,0.8512,0.8338,0.8338,171200.0],["1976-08-18",0.8381,0.8556,0.8381,0.8381,299200.0],["1976-08-19",0.825,0.825,0.8076,0.8076,184000.0],["1976-08-20",0.8076,0.8207,0.8032,0.8032,334400.0],["1976-08-23",0.8032,0.8163,0.7988,0.7988,132800.0],["1976-08-24",0.7988,0.8163,0.7988,0.7988,304000.0],["1976-08-25",0.7988,0.8119,0.7945,0.7945,211200.0],["1976-08-26",0.8119,0.8294,0.8119,0.8119,211200.0],["1976-08-27",0.8381,0.8556,0.8381,0.8381,206400.0],["1976-08-30",0.8381,0.8556,0.8381,0.8381,92800.0],["1976-08-31",0.8381,0.8556,0.8381,0.8381,121600.0],["1976-09-01",0.8556,0.873,0.8556,0.8556,344000.0],["1976-09-02",0.8643,0.8818,0.8643,0.8643,491200.0],["1976-09-03",0.8643,0.8818,0.8643,0.8643,256000.0],["1976-09-07",0.8643,0.8818,0.8643,0.8643,220800.0],["1976-09-08",0.8643,0.8818,0.8643,0.8643,276800.0],["1976-09-09",0.8643,0.8818,0.8643,0.8643,153600.0],["1976-09-10",0.8643,0.8818,0.8643,0.8643,267200.0],["1976-09-13",0.8643,0.8818,0.8643,0.8643,158400.0],["1976-09-14",0.8643,0.873,0.8556,0.8556,124800.0],["1976-09-15",0.8556,0.8643,0.8468,0.8468,268800.0],["1976-09-16",0.8468,0.8643,0.8468,0.8468,281600.0],["1976-09-17",0.8468,0.8599,0.8425,0.8425,312000.0],["1976-09-20",0.8338,0.8338,0.8163,0.8163,169600.0],["1976-09-21",0.8163,0.825,0.8076,0.8076,520000.0],["1976-09-22",0.8076,0.8163,0.7988,0.7988,396800.0],["1976-09-23",0.7988,0.8163,0.7988,0.7988,307200.0],["1976-09-24",0.8163,0.8338,0.8163,0.8163,398400.0],["1976-09-27",0.8425,0.8599,0.8425,0.8425,769600.0],["1976-09-28",0.8425,0.8425,0.825,0.825,563200.0],["1976-09-29",0.825,0.8425,0.825,0.825,187200.0],["1976-09-30",0.825,0.8425,0.825,0.825,136000.0],["1976-10-01",0.8119,0.8119,0.7945,0.7945,636800.0],["1976-10-04",0.8032,0.8207,0.8032,0.8032,310400.0],["1976-10-05",0.8032,0.8119,0.7945,0.7945,78400.0],["1976-10-06",0.8032,0.8207,0.8032,0.8032,153600.0],["1976-10-07",0.8207,0.8381,0.8207,0.8207,363200.0],["1976-10-08",0.8207,0.8381,0.8207,0.8207,368000.0],["1976-10-11",0.8338,0.8512,0.8338,0.8338,91200.0],["1976-10-12",0.8468,0.8643,0.8468,0.8468,166400.0],["1976-10-13",0.8949,0.9123,0.8949,0.8949,246400.0],["1976-10-14",0.8949,0.8949,0.8774,0.8774,430400.0],["1976-10-15",0.8949,0.9123,0.8949,0.8949,270400.0],["1976-10-18",0.8992,0.9167,0.8992,0.8992,136000.0],["1976-10-19",0.9516,0.9691,0.9516,0.9516,278400.0],["1976-10-20",0.9429,0.9429,0.9254,0.9254,310400.0],["1976-10-21",0.9254,0.9385,0.9211,0.9211,120000.0],["1976-10-22",0.9211,0.9298,0.9123,0.9123,140800.0],["1976-10-25",0.9123,0.9211,0.9036,0.9036,187200.0],["1976-10-26",0.908,0.9254,0.908,0.908,166400.0],["1976-10-27",0.9167,0.9341,0.9167,0.9167,201600.0],["1976-10-28",0.9254,0.9429,0.9254,0.9254,427200.0],["1976-10-29",0.9341,0.9516,0.9341,0.9341,187200.0],["1976-11-01",0.9341,0.9429,0.9254,0.9254,83200.0],["1976-11-03",0.9254,0.9385,0.9211,0.9211,142400.0],["1976-11-04",0.9211,0.9385,0.9211,0.9211,254400.0],["1976-11-05",0.9211,0.9254,0.908,0.908,100800.0],["1976-11-08",0.908,0.9211,0.9036,0.9036,216000.0],["1976-11-09",0.9036,0.9123,0.8949,0.8949,145600.0],["1976-11-10",0.8949,0.9036,0.8861,0.8861,190400.0],["1976-11-11",0.8905,0.908,0.8905,0.8905,150400.0],["1976-11-12",0.8905,0.908,0.8905,0.8905,179200.0],["1976-11-15",0.8992,0.9167,0.8992,0.8992,171200.0],["1976-11-16",0.8992,0.9167,0.8992,0.8992,110400.0],["1976-11-17",0.9254,0.9429,0.9254,0.9254,193600.0],["1976-11-18",0.956,0.9734,0.956,0.956,291200.0],["1976-11-19",0.9603,0.9778,0.9603,0.9603,185600.0],["1976-11-22",0.9647,0.9822,0.9647,0.9647,518400.0],["1976-11-23",0.9647,0.9778,0.9603,0.9603,140800.0],["1976-11-24",0.9603,0.9647,0.9472,0.9472,316800.0],["1976-11-26",0.9472,0.9603,0.9429,0.9429,30400.0],["1976-11-29",0.9167,0.9167,0.8992,0.8992,436800.0],["1976-11-30",0.908,0.9254,0.908,0.908,89600.0],["1976-12-01",0.9341,0.9516,0.9341,0.9341,299200.0],["1976-12-02",0.9341,0.9385,0.9211,0.9211,113600.0],["1976-12-03",0.9211,0.9341,0.9167,0.9167,56000.0],["1976-12-06",0.9167,0.9254,0.908,0.908,251200.0],["1976-12-07",0.908,0.9254,0.908,0.908,214400.0],["1976-12-08",0.9167,0.9341,0.9167,0.9167,318400.0],["1976-12-09",0.9167,0.9254,0.908,0.908,302400.0],["1976-12-10",0.908,0.9211,0.9036,0.9036,187200.0],["1976-12-13",0.9036,0.908,0.8905,0.8905,225600.0],["1976-12-14",0.8905,0.8992,0.8818,0.8818,192000.0],["1976-12-15",0.8818,0.8905,0.873,0.873,283200.0],["1976-12-16",0.873,0.8905,0.873,0.873,168000.0],["1976-12-17",0.873,0.8905,0.873,0.873,92800.0],["1976-12-20",0.873,0.8774,0.8599,0.8599,427200.0],["1976-12-21",0.8643,0.8818,0.8643,0.8643,252800.0],["1976-12-22",0.8687,0.8861,0.8687,0.8687,289600.0],["1976-12-23",0.8905,0.908,0.8905,0.8905,363200.0],["1976-12-27",0.8905,0.8992,0.8818,0.8818,188800.0],["1976-12-28",0.8818,0.8992,0.8818,0.8818,203200.0],["1976-12-29",0.8818,0.8861,0.8687,0.8687,254400.0],["1976-12-30",0.8687,0.8861,0.8687,0.8687,340800.0],["1976-12-31",0.8687,0.8861,0.8687,0.8687,443200.0],["1977-01-03",0.8687,0.8774,0.8599,0.8599,203200.0],["1977-01-04",0.8599,0.8599,0.8425,0.8425,140800.0],["1977-01-05",0.8425,0.8599,0.8425,0.8425,124800.0],["1977-01-06",0.8556,0.873,0.8556,0.8556,105600.0],["1977-01-07",0.8556,0.8643,0.8468,0.8468,113600.0],["1977-01-10",0.8468,0.8556,0.8381,0.8381,249600.0],["1977-01-11",0.8381,0.8381,0.8207,0.8207,184000.0],["1977-01-12",0.8207,0.8294,0.8119,0.8119,235200.0],["1977-01-13",0.8119,0.8294,0.8119,0.8119,163200.0],["1977-01-14",0.8119,0.8207,0.8032,0.8032,112000.0],["1977-01-17",0.8032,0.8163,0.7988,0.7988,102400.0],["1977-01-18",0.7988,0.8076,0.7901,0.7901,172800.0],["1977-01-19",0.7988,0.8163,0.7988,0.7988,328000.0],["1977-01-20",0.8032,0.8207,0.8032,0.8032,715200.0],["1977-01-21",0.8076,0.825,0.8076,0.8076,110400.0],["1977-01-24",0.8076,0.8207,0.8032,0.8032,441600.0],["1977-01-25",0.8032,0.8207,0.8032,0.8032,216000.0],["1977-01-26",0.8032,0.8076,0.7901,0.7901,308800.0],["1977-01-27",0.7901,0.7901,0.7726,0.7726,262400.0],["1977-01-28",0.7726,0.7857,0.7683,0.7683,520000.0],["1977-01-31",0.7814,0.7988,0.7814,0.7814,339200.0],["1977-02-01",0.8032,0.8207,0.8032,0.8032,201600.0],["1977-02-02",0.8032,0.8207,0.8032,0.8032,120000.0],["1977-02-03",0.8076,0.825,0.8076,0.8076,57600.0],["1977-02-04",0.8076,0.825,0.8076,0.8076,51200.0],["1977-02-07",0.8076,0.8119,0.7945,0.7945,232000.0],["1977-02-08",0.7945,0.8032,0.7857,0.7857,350400.0],["1977-02-09",0.7857,0.7988,0.7814,0.7814,43200.0],["1977-02-10",0.7901,0.8076,0.7901,0.7901,236800.0],["1977-02-11",0.7901,0.8032,0.7857,0.7857,124800.0],["1977-02-14",0.7857,0.8032,0.7857,0.7857,209600.0],["1977-02-15",0.8032,0.8207,0.8032,0.8032,403200.0],["1977-02-16",0.8119,0.8294,0.8119,0.8119,241600.0],["1977-02-17",0.8163,0.8338,0.8163,0.8163,187200.0],["1977-02-18",0.8163,0.8163,0.7988,0.7988,220800.0],["1977-02-22",0.7988,0.8163,0.7988,0.7988,86400.0],["1977-02-23",0.8076,0.825,0.8076,0.8076,251200.0],["1977-02-24",0.8076,0.8163,0.7988,0.7988,267200.0],["1977-02-25",0.7988,0.8163,0.7988,0.7988,128000.0],["1977-02-28",0.8119,0.8294,0.8119,0.8119,179200.0],["1977-03-01",0.8294,0.8468,0.8294,0.8294,171200.0],["1977-03-02",0.8294,0.8294,0.8119,0.8119,254400.0],["1977-03-03",0.8119,0.8294,0.8119,0.8119,108800.0],["1977-03-04",0.8163,0.8338,0.8163,0.8163,376000.0],["1977-03-07",0.8163,0.8294,0.8119,0.8119,257600.0],["1977-03-08",0.8207,0.8381,0.8207,0.8207,576000.0],["1977-03-09",0.825,0.8425,0.825,0.825,62400.0],["1977-03-10",0.8294,0.8468,0.8294,0.8294,128000.0],["1977-03-11",0.8294,0.8468,0.8294,0.8294,244800.0],["1977-03-14",0.8294,0.8468,0.8294,0.8294,185600.0],["1977-03-15",0.8425,0.8599,0.8425,0.8425,169600.0],["1977-03-16",0.8643,0.8818,0.8643,0.8643,240000.0],["1977-03-17",0.8643,0.873,0.8556,0.8556,161600.0],["1977-03-18",0.8599,0.8774,0.8599,0.8599,139200.0],["1977-03-21",0.8643,0.8818,0.8643,0.8643,246400.0],["1977-03-22",0.8687,0.8861,0.8687,0.8687,480000.0],["1977-03-23",0.8687,0.8818,0.8643,0.8643,152000.0],["1977-03-24",0.8643,0.8818,0.8643,0.8643,123200.0],["1977-03-25",0.8687,0.8861,0.8687,0.8687,395200.0],["1977-03-28",0.873,0.8905,0.873,0.873,150400.0],["1977-03-29",0.8774,0.8949,0.8774,0.8774,281600.0],["1977-03-30",0.873,0.873,0.8556,0.8556,396800.0],["1977-03-31",0.8599,0.8774,0.8599,0.8599,193600.0],["1977-04-01",0.8687,0.8861,0.8687,0.8687,132800.0],["1977-04-04",0.8687,0.8687,0.8512,0.8512,236800.0],["1977-04-05",0.8512,0.8643,0.8468,0.8468,116800.0],["1977-04-06",0.8468,0.8643,0.8468,0.8468,624000.0],["1977-04-07",0.8512,0.8687,0.8512,0.8512,92800.0],["1977-04-11",0.8556,0.873,0.8556,0.8556,140800.0],["1977-04-12",0.8599,0.8774,0.8599,0.8599,606400.0],["1977-04-13",0.873,0.8905,0.873,0.873,800000.0],["1977-04-14",0.8818,0.8992,0.8818,0.8818,156800.0],["1977-04-15",0.8818,0.8905,0.873,0.873,187200.0],["1977-04-18",0.873,0.873,0.8556,0.8556,104000.0],["1977-04-19",0.8556,0.8643,0.8468,0.8468,168000.0],["1977-04-20",0.8425,0.8425,0.825,0.825,315200.0],["1977-04-21",0.825,0.8381,0.8207,0.8207,313600.0],["1977-04-22",0.8207,0.8294,0.8119,0.8119,152000.0],["1977-04-25",0.8119,0.825,0.8076,0.8076,132800.0],["1977-04-26",0.7945,0.7945,0.777,0.777,400000.0],["1977-04-27",0.777,0.7901,0.7726,0.7726,70400.0],["1977-04-28",0.7726,0.7901,0.7726,0.7726,214400.0],["1977-04-29",0.7988,0.8163,0.7988,0.7988,228800.0],["1977-05-02",0.8032,0.8207,0.8032,0.8032,382400.0],["1977-05-03",0.8032,0.8119,0.7945,0.7945,224000.0],["1977-05-04",0.8032,0.8207,0.8032,0.8032,224000.0],["1977-05-05",0.8119,0.8294,0.8119,0.8119,232000.0],["1977-05-06",0.8119,0.825,0.8076,0.8076,46400.0],["1977-05-09",0.8076,0.8207,0.8032,0.8032,204800.0],["1977-05-10",0.8076,0.825,0.8076,0.8076,108800.0],["1977-05-11",0.8163,0.8338,0.8163,0.8163,64000.0],["1977-05-12",0.8381,0.8556,0.8381,0.8381,411200.0],["1977-05-13",0.8381,0.8425,0.825,0.825,200000.0],["1977-05-16",0.8119,0.8119,0.7945,0.7945,1169600.0],["1977-05-17",0.7988,0.8163,0.7988,0.7988,64000.0],["1977-05-18",0.8032,0.8207,0.8032,0.8032,588800.0],["1977-05-19",0.8032,0.8163,0.7988,0.7988,76800.0],["1977-05-20",0.7988,0.8119,0.7945,0.7945,153600.0],["1977-05-23",0.777,0.777,0.7595,0.7595,272000.0],["1977-05-24",0.7683,0.7857,0.7683,0.7683,182400.0],["1977-05-25",0.7683,0.777,0.7595,0.7595,124800.0],["1977-05-26",0.7595,0.7726,0.7552,0.7552,110400.0],["1977-05-27",0.7552,0.7639,0.7464,0.7464,144000.0],["1977-05-31",0.7159,0.7159,0.6984,0.6984,416000.0],["1977-06-01",0.7072,0.7246,0.7072,0.7072,449600.0],["1977-06-02",0.7072,0.7115,0.6941,0.6941,393600.0],["1977-06-03",0.7028,0.7203,0.7028,0.7028,108800.0],["1977-06-06",0.7115,0.729,0.7115,0.7115,84800.0],["1977-06-07",0.729,0.7464,0.729,0.729,230400.0],["1977-06-08",0.7421,0.7595,0.7421,0.7421,731200.0],["1977-06-09",0.7421,0.7421,0.7246,0.7246,244800.0],["1977-06-10",0.7246,0.7421,0.7246,0.7246,155200.0],["1977-06-13",0.7334,0.7508,0.7334,0.7334,404800.0],["1977-06-14",0.7377,0.7552,0.7377,0.7377,259200.0],["1977-06-15",0.7377,0.7421,0.7246,0.7246,368000.0],["1977-06-16",0.729,0.7464,0.729,0.729,302400.0],["1977-06-17",0.729,0.7464,0.729,0.729,379200.0],["1977-06-20",0.729,0.7377,0.7203,0.7203,150400.0],["1977-06-21",0.7203,0.7377,0.7203,0.7203,268800.0],["1977-06-22",0.7203,0.7246,0.7072,0.7072,488000.0],["1977-06-23",0.7072,0.7159,0.6984,0.6984,302400.0],["1977-06-24",0.6984,0.7159,0.6984,0.6984,331200.0],["1977-06-27",0.6984,0.7159,0.6984,0.6984,155200.0],["1977-06-28",0.7028,0.7203,0.7028,0.7028,201600.0],["1977-06-29",0.7028,0.7203,0.7028,0.7028,222400.0],["1977-06-30",0.7159,0.7334,0.7159,0.7159,259200.0],["1977-07-01",0.7159,0.7334,0.7159,0.7159,246400.0],["1977-07-05",0.7159,0.7334,0.7159,0.7159,59200.0],["1977-07-06",0.7159,0.7334,0.7159,0.7159,145600.0],["1977-07-07",0.7159,0.729,0.7115,0.7115,168000.0],["1977-07-08",0.7159,0.7334,0.7159,0.7159,208000.0],["1977-07-11",0.7159,0.729,0.7115,0.7115,176000.0],["1977-07-12",0.7115,0.7246,0.7072,0.7072,129600.0],["1977-07-13",0.7072,0.7246,0.7072,0.7072,169600.0],["1977-07-15",0.7115,0.729,0.7115,0.7115,268800.0],["1977-07-18",0.7595,0.777,0.7595,0.7595,459200.0],["1977-07-19",0.7595,0.7595,0.7421,0.7421,396800.0],["1977-07-20",0.7421,0.7508,0.7334,0.7334,212800.0],["1977-07-21",0.7421,0.7595,0.7421,0.7421,281600.0],["1977-07-22",0.7683,0.7857,0.7683,0.7683,276800.0],["1977-07-25",0.7683,0.7857,0.7683,0.7683,246400.0],["1977-07-26",0.7683,0.7857,0.7683,0.7683,75200.0],["1977-07-27",0.777,0.7945,0.777,0.777,204800.0],["1977-07-28",0.777,0.7945,0.777,0.777,587200.0],["1977-07-29",0.777,0.7901,0.7726,0.7726,108800.0],["1977-08-01",0.7726,0.7857,0.7683,0.7683,168000.0],["1977-08-02",0.7726,0.7901,0.7726,0.7726,161600.0],["1977-08-03",0.7726,0.7901,0.7726,0.7726,140800.0],["1977-08-04",0.777,0.7945,0.777,0.777,321600.0],["1977-08-05",0.7814,0.7988,0.7814,0.7814,267200.0],["1977-08-08",0.7814,0.7814,0.7639,0.7639,169600.0],["1977-08-09",0.7639,0.7726,0.7552,0.7552,227200.0],["1977-08-10",0.7552,0.7726,0.7552,0.7552,430400.0],["1977-08-11",0.7552,0.7726,0.7552,0.7552,201600.0],["1977-08-12",0.7552,0.7726,0.7552,0.7552,104000.0],["1977-08-15",0.7552,0.7683,0.7508,0.7508,62400.0],["1977-08-16",0.7508,0.7552,0.7377,0.7377,548800.0],["1977-08-17",0.7421,0.7595,0.7421,0.7421,187200.0],["1977-08-18",0.7508,0.7683,0.7508,0.7508,512000.0],["1977-08-19",0.7508,0.7683,0.7508,0.7508,142400.0],["1977-08-22",0.7595,0.777,0.7595,0.7595,305600.0],["1977-08-23",0.7595,0.7683,0.7508,0.7508,811200.0],["1977-08-24",0.7508,0.7683,0.7508,0.7508,302400.0],["1977-08-25",0.7421,0.7421,0.7246,0.7246,422400.0],["1977-08-26",0.7246,0.7421,0.7246,0.7246,118400.0],["1977-08-29",0.7246,0.7421,0.7246,0.7246,123200.0],["1977-08-30",0.7246,0.7377,0.7203,0.7203,254400.0],["1977-08-31",0.7203,0.7334,0.7159,0.7159,176000.0],["1977-09-01",0.7159,0.7246,0.7072,0.7072,163200.0],["1977-09-02",0.7072,0.7246,0.7072,0.7072,172800.0],["1977-09-06",0.7115,0.729,0.7115,0.7115,92800.0],["1977-09-07",0.7115,0.729,0.7115,0.7115,164800.0],["1977-09-08",0.7159,0.7334,0.7159,0.7159,425600.0],["1977-09-09",0.7203,0.7377,0.7203,0.7203,193600.0],["1977-09-12",0.7203,0.7377,0.7203,0.7203,32000.0],["1977-09-13",0.7203,0.7334,0.7159,0.7159,164800.0],["1977-09-14",0.7421,0.7595,0.7421,0.7421,708800.0],["1977-09-15",0.7595,0.777,0.7595,0.7595,139200.0],["1977-09-16",0.7595,0.777,0.7595,0.7595,473600.0],["1977-09-19",0.7857,0.8032,0.7857,0.7857,489600.0],["1977-09-20",0.7901,0.8076,0.7901,0.7901,462400.0],["1977-09-21",0.7901,0.7945,0.777,0.777,676800.0],["1977-09-22",0.777,0.7901,0.7726,0.7726,734400.0],["1977-09-23",0.777,0.7945,0.777,0.777,908800.0],["1977-09-26",0.7857,0.8032,0.7857,0.7857,1011200.0],["1977-09-27",0.7857,0.7988,0.7814,0.7814,745600.0],["1977-09-28",0.7814,0.7988,0.7814,0.7814,80000.0],["1977-09-29",0.7814,0.7988,0.7814,0.7814,137600.0],["1977-09-30",0.7857,0.8032,0.7857,0.7857,142400.0],["1977-10-03",0.7945,0.8119,0.7945,0.7945,451200.0],["1977-10-04",0.7945,0.8032,0.7857,0.7857,363200.0],["1977-10-05",0.7901,0.8076,0.7901,0.7901,70400.0],["1977-10-06",0.8207,0.8381,0.8207,0.8207,425600.0],["1977-10-07",0.8381,0.8556,0.8381,0.8381,718400.0],["1977-10-10",0.8556,0.873,0.8556,0.8556,302400.0],["1977-10-11",0.8556,0.8556,0.8381,0.8381,486400.0],["1977-10-12",0.8381,0.8556,0.8381,0.8381,249600.0],["1977-10-13",0.8381,0.8468,0.8294,0.8294,683200.0],["1977-10-14",0.8294,0.8468,0.8294,0.8294,156800.0],["1977-10-17",0.8294,0.8468,0.8294,0.8294,363200.0],["1977-10-18",0.8294,0.8468,0.8294,0.8294,963200.0],["1977-10-19",0.8294,0.8468,0.8294,0.8294,232000.0],["1977-10-20",0.8294,0.8425,0.825,0.825,76800.0],["1977-10-21",0.825,0.8381,0.8207,0.8207,416000.0],["1977-10-24",0.8207,0.8207,0.8032,0.8032,288000.0],["1977-10-25",0.8032,0.8032,0.7857,0.7857,328000.0],["1977-10-26",0.7945,0.8119,0.7945,0.7945,256000.0],["1977-10-27",0.7988,0.8163,0.7988,0.7988,220800.0],["1977-10-28",0.7988,0.8163,0.7988,0.7988,28800.0],["1977-10-31",0.7988,0.8163,0.7988,0.7988,35200.0],["1977-11-01",0.7988,0.8163,0.7988,0.7988,62400.0],["1977-11-02",0.7988,0.8163,0.7988,0.7988,86400.0],["1977-11-03",0.7988,0.8163,0.7988,0.7988,636800.0],["1977-11-04",0.8119,0.8294,0.8119,0.8119,640000.0],["1977-11-07",0.8119,0.8294,0.8119,0.8119,129600.0],["1977-11-08",0.8076,0.8076,0.7901,0.7901,388800.0],["1977-11-09",0.7901,0.8032,0.7857,0.7857,252800.0],["1977-11-10",0.7945,0.8119,0.7945,0.7945,483200.0],["1977-11-11",0.7988,0.8163,0.7988,0.7988,286400.0],["1977-11-14",0.7988,0.8119,0.7945,0.7945,441600.0],["1977-11-15",0.7988,0.8163,0.7988,0.7988,379200.0],["1977-11-16",0.7988,0.8163,0.7988,0.7988,760000.0],["1977-11-17",0.7988,0.8119,0.7945,0.7945,283200.0],["1977-11-18",0.7945,0.8076,0.7901,0.7901,216000.0],["1977-11-21",0.7901,0.8076,0.7901,0.7901,62400.0],["1977-11-22",0.8032,0.8207,0.8032,0.8032,332800.0],["1977-11-23",0.8207,0.8381,0.8207,0.8207,257600.0],["1977-11-25",0.825,0.8425,0.825,0.825,105600.0],["1977-11-28",0.8381,0.8556,0.8381,0.8381,572800.0],["1977-11-29",0.8381,0.8468,0.8294,0.8294,139200.0],["1977-11-30",0.8294,0.8468,0.8294,0.8294,86400.0],["1977-12-01",0.8381,0.8556,0.8381,0.8381,99200.0],["1977-12-02",0.8381,0.8556,0.8381,0.8381,147200.0],["1977-12-05",0.8381,0.8468,0.8294,0.8294,256000.0],["1977-12-06",0.8294,0.8468,0.8294,0.8294,289600.0],["1977-12-07",0.8381,0.8556,0.8381,0.8381,336000.0],["1977-12-08",0.8381,0.8556,0.8381,0.8381,300800.0],["1977-12-09",0.8381,0.8556,0.8381,0.8381,153600.0],["1977-12-12",0.8425,0.8599,0.8425,0.8425,142400.0],["1977-12-13",0.8425,0.8556,0.8381,0.8381,193600.0],["1977-12-14",0.8381,0.8468,0.8294,0.8294,300800.0],["1977-12-15",0.8294,0.8425,0.825,0.825,332800.0],["1977-12-16",0.825,0.8381,0.8207,0.8207,233600.0],["1977-12-19",0.8207,0.825,0.8076,0.8076,206400.0],["1977-12-20",0.8076,0.8119,0.7945,0.7945,377600.0],["1977-12-21",0.7945,0.8119,0.7945,0.7945,232000.0],["1977-12-22",0.7945,0.8119,0.7945,0.7945,193600.0],["1977-12-23",0.7945,0.8119,0.7945,0.7945,86400.0],["1977-12-27",0.7945,0.8119,0.7945,0.7945,176000.0],["1977-12-28",0.7945,0.8076,0.7901,0.7901,126400.0],["1977-12-29",0.7945,0.8119,0.7945,0.7945,344000.0],["1977-12-30",0.7945,0.8076,0.7901,0.7901,60800.0],["1978-01-03",0.7901,0.7945,0.777,0.777,225600.0],["1978-01-04",0.777,0.7901,0.7726,0.7726,169600.0],["1978-01-05",0.7726,0.777,0.7595,0.7595,289600.0],["1978-01-06",0.7464,0.7464,0.729,0.729,332800.0],["1978-01-09",0.729,0.7421,0.7246,0.7246,368000.0],["1978-01-10",0.7246,0.7334,0.7159,0.7159,736000.0],["1978-01-11",0.7159,0.729,0.7115,0.7115,102400.0],["1978-01-12",0.7115,0.7246,0.7072,0.7072,590400.0],["1978-01-13",0.7159,0.7334,0.7159,0.7159,286400.0],["1978-01-16",0.7159,0.7334,0.7159,0.7159,129600.0],["1978-01-17",0.7159,0.729,0.7115,0.7115,140800.0],["1978-01-18",0.7115,0.7246,0.7072,0.7072,96000.0],["1978-01-19",0.7072,0.7203,0.7028,0.7028,161600.0],["1978-01-20",0.7028,0.7159,0.6984,0.6984,38400.0],["1978-01-23",0.7028,0.7203,0.7028,0.7028,185600.0],["1978-01-24",0.7028,0.7203,0.7028,0.7028,222400.0],["1978-01-25",0.7028,0.7203,0.7028,0.7028,212800.0],["1978-01-26",0.7028,0.7072,0.6897,0.6897,104000.0],["1978-01-27",0.6897,0.7072,0.6897,0.6897,100800.0],["1978-01-30",0.6897,0.7072,0.6897,0.6897,52800.0],["1978-01-31",0.6897,0.6984,0.681,0.681,198400.0],["1978-02-01",0.6941,0.7115,0.6941,0.6941,123200.0],["1978-02-02",0.6941,0.7115,0.6941,0.6941,129600.0],["1978-02-03",0.6941,0.7115,0.6941,0.6941,80000.0],["1978-02-06",0.6941,0.7115,0.6941,0.6941,27200.0],["1978-02-07",0.6941,0.7072,0.6897,0.6897,46400.0],["1978-02-08",0.6897,0.7072,0.6897,0.6897,89600.0],["1978-02-09",0.6897,0.6984,0.681,0.681,171200.0],["1978-02-10",0.681,0.6984,0.681,0.681,156800.0],["1978-02-13",0.6853,0.7028,0.6853,0.6853,80000.0],["1978-02-14",0.6853,0.6941,0.6766,0.6766,172800.0],["1978-02-15",0.6853,0.7028,0.6853,0.6853,118400.0],["1978-02-16",0.6897,0.7072,0.6897,0.6897,160000.0],["1978-02-17",0.6897,0.7072,0.6897,0.6897,150400.0],["1978-02-21",0.6897,0.6984,0.681,0.681,91200.0],["1978-02-22",0.6941,0.7115,0.6941,0.6941,208000.0],["1978-02-23",0.6941,0.7115,0.6941,0.6941,113600.0],["1978-02-24",0.6941,0.7115,0.6941,0.6941,300800.0],["1978-02-27",0.6941,0.7072,0.6897,0.6897,100800.0],["1978-02-28",0.6897,0.7072,0.6897,0.6897,64000.0],["1978-03-01",0.6897,0.7072,0.6897,0.6897,238400.0],["1978-03-02",0.6897,0.7072,0.6897,0.6897,142400.0],["1978-03-03",0.6897,0.7072,0.6897,0.6897,196800.0],["1978-03-06",0.6897,0.7028,0.6853,0.6853,115200.0],["1978-03-07",0.6941,0.7115,0.6941,0.6941,152000.0],["1978-03-08",0.6941,0.7072,0.6897,0.6897,78400.0],["1978-03-09",0.6941,0.7115,0.6941,0.6941,48000.0],["1978-03-10",0.6941,0.7115,0.6941,0.6941,57600.0],["1978-03-13",0.6941,0.7115,0.6941,0.6941,99200.0],["1978-03-14",0.6941,0.7072,0.6897,0.6897,206400.0],["1978-03-15",0.6941,0.7115,0.6941,0.6941,312000.0],["1978-03-16",0.6984,0.7159,0.6984,0.6984,481600.0],["1978-03-17",0.6984,0.7159,0.6984,0.6984,132800.0],["1978-03-20",0.7159,0.7334,0.7159,0.7159,417600.0],["1978-03-21",0.7159,0.729,0.7115,0.7115,123200.0],["1978-03-22",0.7115,0.729,0.7115,0.7115,131200.0],["1978-03-23",0.7115,0.729,0.7115,0.7115,140800.0],["1978-03-27",0.7115,0.7159,0.6984,0.6984,144000.0],["1978-03-28",0.6984,0.7159,0.6984,0.6984,190400.0],["1978-03-29",0.6984,0.7159,0.6984,0.6984,129600.0],["1978-03-30",0.6984,0.7072,0.6897,0.6897,272000.0],["1978-03-31",0.6897,0.6897,0.6722,0.6722,451200.0],["1978-04-03",0.6722,0.6766,0.6591,0.6591,704000.0],["1978-04-04",0.6635,0.681,0.6635,0.6635,65600.0],["1978-04-05",0.6722,0.6897,0.6722,0.6722,224000.0],["1978-04-06",0.6722,0.6897,0.6722,0.6722,193600.0],["1978-04-07",0.6722,0.6853,0.6679,0.6679,126400.0],["1978-04-10",0.6679,0.6853,0.6679,0.6679,110400.0],["1978-04-11",0.6679,0.6853,0.6679,0.6679,838400.0],["1978-04-12",0.6679,0.681,0.6635,0.6635,270400.0],["1978-04-13",0.6722,0.6897,0.6722,0.6722,264000.0],["1978-04-14",0.7072,0.7246,0.7072,0.7072,600000.0],["1978-04-17",0.7115,0.729,0.7115,0.7115,1056000.0],["1978-04-18",0.7115,0.729,0.7115,0.7115,518400.0],["1978-04-19",0.7246,0.7421,0.7246,0.7246,806400.0],["1978-04-20",0.729,0.7464,0.729,0.729,264000.0],["1978-04-21",0.729,0.7464,0.729,0.729,384000.0],["1978-04-24",0.729,0.7421,0.7246,0.7246,188800.0],["1978-04-25",0.7246,0.7377,0.7203,0.7203,243200.0],["1978-04-26",0.7246,0.7421,0.7246,0.7246,233600.0],["1978-04-27",0.7246,0.7334,0.7159,0.7159,193600.0],["1978-04-28",0.7159,0.7334,0.7159,0.7159,326400.0],["1978-05-01",0.7159,0.7334,0.7159,0.7159,1923200.0],["1978-05-02",0.729,0.7464,0.729,0.729,1182400.0],["1978-05-03",0.7334,0.7508,0.7334,0.7334,819200.0],["1978-05-04",0.7334,0.7464,0.729,0.729,283200.0],["1978-05-05",0.7334,0.7508,0.7334,0.7334,726400.0],["1978-05-08",0.7334,0.7508,0.7334,0.7334,276800.0],["1978-05-09",0.7421,0.7595,0.7421,0.7421,443200.0],["1978-05-10",0.7508,0.7683,0.7508,0.7508,916800.0],["1978-05-11",0.7595,0.777,0.7595,0.7595,649600.0],["1978-05-12",0.7683,0.7857,0.7683,0.7683,556800.0],["1978-05-15",0.7683,0.7857,0.7683,0.7683,769600.0],["1978-05-16",0.777,0.7945,0.777,0.777,873600.0],["1978-05-17",0.777,0.7945,0.777,0.777,113600.0],["1978-05-18",0.777,0.7945,0.777,0.777,1020800.0],["1978-05-19",0.7945,0.8119,0.7945,0.7945,508800.0],["1978-05-22",0.7945,0.8076,0.7901,0.7901,160000.0],["1978-05-23",0.7901,0.8032,0.7857,0.7857,420800.0],["1978-05-24",0.7857,0.8032,0.7857,0.7857,212800.0],["1978-05-25",0.7857,0.8032,0.7857,0.7857,265600.0],["1978-05-26",0.7857,0.8032,0.7857,0.7857,142400.0],["1978-05-30",0.7857,0.8032,0.7857,0.7857,230400.0],["1978-05-31",0.7857,0.8032,0.7857,0.7857,172800.0],["1978-06-01",0.7857,0.7945,0.777,0.777,443200.0],["1978-06-02",0.777,0.7814,0.7639,0.7639,614400.0],["1978-06-05",0.7726,0.7901,0.7726,0.7726,438400.0],["1978-06-06",0.777,0.7945,0.777,0.777,366400.0],["1978-06-07",0.777,0.7945,0.777,0.777,513600.0],["1978-06-08",0.7857,0.8032,0.7857,0.7857,478400.0],["1978-06-09",0.7857,0.8032,0.7857,0.7857,628800.0],["1978-06-12",0.8163,0.8338,0.8163,0.8163,572800.0],["1978-06-13",0.8207,0.8381,0.8207,0.8207,420800.0],["1978-06-14",0.825,0.8425,0.825,0.825,444800.0],["1978-06-15",0.825,0.8338,0.8163,0.8163,185600.0],["1978-06-16",0.8163,0.8207,0.8032,0.8032,118400.0],["1978-06-19",0.8032,0.8119,0.7945,0.7945,188800.0],["1978-06-20",0.7945,0.7945,0.777,0.777,283200.0],["1978-06-21",0.777,0.777,0.7595,0.7595,473600.0],["1978-06-22",0.7595,0.777,0.7595,0.7595,163200.0],["1978-06-23",0.7595,0.7683,0.7508,0.7508,204800.0],["1978-06-26",0.7508,0.7595,0.7421,0.7421,228800.0],["1978-06-27",0.7421,0.7595,0.7421,0.7421,272000.0],["1978-06-28",0.7464,0.7639,0.7464,0.7464,248000.0],["1978-06-29",0.7552,0.7726,0.7552,0.7552,193600.0],["1978-06-30",0.7552,0.7726,0.7552,0.7552,20800.0],["1978-07-03",0.7552,0.7726,0.7552,0.7552,11200.0],["1978-07-05",0.7552,0.7683,0.7508,0.7508,302400.0],["1978-07-06",0.7508,0.7683,0.7508,0.7508,136000.0],["1978-07-07",0.7508,0.7595,0.7421,0.7421,276800.0],["1978-07-10",0.7421,0.7552,0.7377,0.7377,104000.0],["1978-07-11",0.7377,0.7464,0.729,0.729,153600.0],["1978-07-12",0.729,0.7464,0.729,0.729,67200.0],["1978-07-13",0.729,0.7464,0.729,0.729,150400.0],["1978-07-14",0.7334,0.7508,0.7334,0.7334,124800.0],["1978-07-17",0.7595,0.777,0.7595,0.7595,472000.0],["1978-07-18",0.7595,0.7683,0.7508,0.7508,187200.0],["1978-07-19",0.7639,0.7814,0.7639,0.7639,304000.0],["1978-07-20",0.7945,0.8119,0.7945,0.7945,355200.0],["1978-07-21",0.7945,0.7988,0.7814,0.7814,456000.0],["1978-07-24",0.7814,0.7945,0.777,0.777,72000.0],["1978-07-25",0.777,0.777,0.7595,0.7595,395200.0],["1978-07-26",0.7595,0.777,0.7595,0.7595,158400.0],["1978-07-27",0.7595,0.7683,0.7508,0.7508,150400.0],["1978-07-28",0.7508,0.7508,0.7334,0.7334,260800.0],["1978-07-31",0.7377,0.7552,0.7377,0.7377,148800.0],["1978-08-01",0.7421,0.7595,0.7421,0.7421,118400.0],["1978-08-02",0.7421,0.7595,0.7421,0.7421,140800.0],["1978-08-03",0.7421,0.7508,0.7334,0.7334,481600.0],["1978-08-04",0.7377,0.7552,0.7377,0.7377,289600.0],["1978-08-07",0.7377,0.7552,0.7377,0.7377,166400.0],["1978-08-08",0.7377,0.7508,0.7334,0.7334,344000.0],["1978-08-09",0.7595,0.777,0.7595,0.7595,953600.0],["1978-08-10",0.7901,0.8076,0.7901,0.7901,355200.0],["1978-08-11",0.7988,0.8163,0.7988,0.7988,393600.0],["1978-08-14",0.7988,0.8119,0.7945,0.7945,267200.0],["1978-08-15",0.7945,0.8119,0.7945,0.7945,400000.0],["1978-08-16",0.7945,0.8119,0.7945,0.7945,289600.0],["1978-08-17",0.8032,0.8207,0.8032,0.8032,304000.0],["1978-08-18",0.8076,0.825,0.8076,0.8076,289600.0],["1978-08-21",0.8076,0.8076,0.7901,0.7901,766400.0],["1978-08-22",0.7988,0.8163,0.7988,0.7988,236800.0],["1978-08-23",0.8207,0.8381,0.8207,0.8207,1564800.0],["1978-08-24",0.8294,0.8468,0.8294,0.8294,897600.0],["1978-08-25",0.8338,0.8512,0.8338,0.8338,248000.0],["1978-08-28",0.8338,0.8512,0.8338,0.8338,336000.0],["1978-08-29",0.873,0.8905,0.873,0.873,1105600.0],["1978-08-30",0.9123,0.9298,0.9123,0.9123,1152000.0],["1978-08-31",0.9123,0.9298,0.9123,0.9123,627200.0],["1978-09-01",0.9123,0.9167,0.8992,0.8992,528000.0],["1978-09-05",0.9036,0.9211,0.9036,0.9036,232000.0],["1978-09-06",0.9211,0.9385,0.9211,0.9211,304000.0],["1978-09-07",0.9603,0.9778,0.9603,0.9603,656000.0],["1978-09-08",1.0127,1.0302,1.0127,1.0127,1632000.0],["1978-09-11",1.0127,1.0215,1.004,1.004,1387200.0],["1978-09-12",1.0127,1.0302,1.0127,1.0127,548800.0],["1978-09-13",0.9909,0.9909,0.9734,0.9734,993600.0],["1978-09-14",0.9734,0.9734,0.956,0.956,710400.0],["1978-09-15",0.956,0.9691,0.9516,0.9516,1254400.0],["1978-09-18",0.9254,0.9254,0.908,0.908,577600.0],["1978-09-19",0.9298,0.9472,0.9298,0.9298,1548800.0],["1978-09-20",0.9734,0.9909,0.9734,0.9734,1161600.0],["1978-09-21",1.0302,1.0476,1.0302,1.0302,1718400.0],["1978-09-22",1.0302,1.0302,1.0127,1.0127,1107200.0],["1978-09-25",0.9865,0.9865,0.9691,0.9691,558400.0],["1978-09-26",0.9822,0.9996,0.9822,0.9822,446400.0],["1978-09-27",0.9822,0.9865,0.9691,0.9691,411200.0],["1978-09-28",0.9647,0.9647,0.9472,0.9472,417600.0],["1978-09-29",0.9865,1.004,0.9865,0.9865,1377600.0],["1978-10-02",0.9865,1.004,0.9865,0.9865,484800.0],["1978-10-03",0.9822,0.9822,0.9647,0.9647,379200.0],["1978-10-04",0.9691,0.9865,0.9691,0.9691,214400.0],["1978-10-05",0.9691,0.9865,0.9691,0.9691,358400.0],["1978-10-06",0.9691,0.9865,0.9691,0.9691,259200.0],["1978-10-09",0.9691,0.9822,0.9647,0.9647,73600.0],["1978-10-10",0.9647,0.9778,0.9603,0.9603,1513600.0],["1978-10-11",0.9603,0.9778,0.9603,0.9603,395200.0],["1978-10-12",0.9603,0.9647,0.9472,0.9472,217600.0],["1978-10-13",0.9298,0.9298,0.9123,0.9123,928000.0],["1978-10-16",0.8992,0.8992,0.8818,0.8818,464000.0],["1978-10-17",0.8818,0.8905,0.873,0.873,609600.0],["1978-10-18",0.8599,0.8599,0.8425,0.8425,280000.0],["1978-10-19",0.8512,0.8687,0.8512,0.8512,441600.0],["1978-10-20",0.825,0.825,0.8076,0.8076,684800.0],["1978-10-23",0.8294,0.8468,0.8294,0.8294,443200.0],["1978-10-24",0.8207,0.8207,0.8032,0.8032,451200.0],["1978-10-25",0.8163,0.8338,0.8163,0.8163,428800.0],["1978-10-26",0.8338,0.8512,0.8338,0.8338,702400.0],["1978-10-27",0.8119,0.8119,0.7945,0.7945,388800.0],["1978-10-30",0.7857,0.7857,0.7683,0.7683,328000.0],["1978-10-31",0.7639,0.7639,0.7464,0.7464,414400.0],["1978-11-01",0.7508,0.7683,0.7508,0.7508,532800.0],["1978-11-02",0.7334,0.7334,0.7159,0.7159,457600.0],["1978-11-03",0.7159,0.7246,0.7072,0.7072,425600.0],["1978-11-06",0.7072,0.7246,0.7072,0.7072,750400.0],["1978-11-07",0.7421,0.7595,0.7421,0.7421,563200.0],["1978-11-08",0.7683,0.7857,0.7683,0.7683,569600.0],["1978-11-09",0.777,0.7945,0.777,0.777,355200.0],["1978-11-10",0.8032,0.8207,0.8032,0.8032,788800.0],["1978-11-13",0.7901,0.7901,0.7726,0.7726,344000.0],["1978-11-14",0.7726,0.7857,0.7683,0.7683,545600.0],["1978-11-15",0.7726,0.7901,0.7726,0.7726,259200.0],["1978-11-16",0.777,0.7945,0.777,0.777,44800.0],["1978-11-17",0.7988,0.8163,0.7988,0.7988,216000.0],["1978-11-20",0.8163,0.8338,0.8163,0.8163,283200.0],["1978-11-21",0.8425,0.8599,0.8425,0.8425,484800.0],["1978-11-22",0.8687,0.8861,0.8687,0.8687,572800.0],["1978-11-24",0.8687,0.8818,0.8643,0.8643,286400.0],["1978-11-27",0.8643,0.8643,0.8468,0.8468,361600.0],["1978-11-28",0.8207,0.8207,0.8032,0.8032,600000.0],["1978-11-29",0.8032,0.8119,0.7945,0.7945,252800.0],["1978-11-30",0.8119,0.8294,0.8119,0.8119,276800.0],["1978-12-01",0.8119,0.8294,0.8119,0.8119,156800.0],["1978-12-04",0.8119,0.8294,0.8119,0.8119,144000.0],["1978-12-05",0.8381,0.8556,0.8381,0.8381,214400.0],["1978-12-06",0.8512,0.8687,0.8512,0.8512,238400.0],["1978-12-07",0.8512,0.8556,0.8381,0.8381,134400.0],["1978-12-08",0.8381,0.8425,0.825,0.825,211200.0],["1978-12-11",0.825,0.8381,0.8207,0.8207,265600.0],["1978-12-12",0.8207,0.825,0.8076,0.8076,398400.0],["1978-12-13",0.8076,0.825,0.8076,0.8076,228800.0],["1978-12-14",0.8076,0.8207,0.8032,0.8032,158400.0],["1978-12-15",0.8032,0.8119,0.7945,0.7945,252800.0],["1978-12-18",0.7508,0.7508,0.7334,0.7334,620800.0],["1978-12-19",0.7508,0.7683,0.7508,0.7508,364800.0],["1978-12-20",0.7508,0.7508,0.7508,0.7508,0.0],["1978-12-21",0.7508,0.7595,0.7421,0.7421,440000.0],["1978-12-22",0.7508,0.7683,0.7508,0.7508,177600.0],["1978-12-26",0.7508,0.7683,0.7508,0.7508,108800.0],["1978-12-27",0.7508,0.7639,0.7464,0.7464,225600.0],["1978-12-28",0.7508,0.7683,0.7508,0.7508,337600.0],["1978-12-29",0.7639,0.7814,0.7639,0.7639,320000.0],["1979-01-02",0.7639,0.777,0.7595,0.7595,177600.0],["1979-01-03",0.7595,0.777,0.7595,0.7595,240000.0],["1979-01-04",0.7683,0.7857,0.7683,0.7683,302400.0],["1979-01-05",0.8294,0.8468,0.8294,0.8294,793600.0],["1979-01-08",0.8774,0.8949,0.8774,0.8774,800000.0],["1979-01-09",0.8992,0.9167,0.8992,0.8992,665600.0],["1979-01-10",0.8599,0.8599,0.8425,0.8425,592000.0],["1979-01-11",0.8905,0.908,0.8905,0.8905,899200.0],["1979-01-12",0.9036,0.9211,0.9036,0.9036,742400.0],["1979-01-15",0.908,0.9254,0.908,0.908,441600.0],["1979-01-16",0.8818,0.8818,0.8643,0.8643,540800.0],["1979-01-17",0.8643,0.8818,0.8643,0.8643,240000.0],["1979-01-18",0.8643,0.8774,0.8599,0.8599,318400.0],["1979-01-19",0.8599,0.8687,0.8512,0.8512,249600.0],["1979-01-22",0.8512,0.8687,0.8512,0.8512,60800.0],["1979-01-23",0.8512,0.8599,0.8425,0.8425,336000.0],["1979-01-24",0.8425,0.8425,0.825,0.825,486400.0],["1979-01-25",0.8468,0.8643,0.8468,0.8468,923200.0],["1979-01-26",0.8556,0.873,0.8556,0.8556,435200.0],["1979-01-29",0.8556,0.8643,0.8468,0.8468,313600.0],["1979-01-30",0.8468,0.8556,0.8381,0.8381,99200.0],["1979-01-31",0.8381,0.8556,0.8381,0.8381,222400.0],["1979-02-01",0.8381,0.8512,0.8338,0.8338,251200.0],["1979-02-02",0.8294,0.8294,0.8119,0.8119,300800.0],["1979-02-05",0.8032,0.8032,0.7857,0.7857,504000.0],["1979-02-06",0.7857,0.8032,0.7857,0.7857,451200.0],["1979-02-07",0.7683,0.7683,0.7508,0.7508,500800.0],["1979-02-08",0.7857,0.8032,0.7857,0.7857,560000.0],["1979-02-09",0.7857,0.7945,0.777,0.777,307200.0],["1979-02-12",0.8032,0.8207,0.8032,0.8032,355200.0],["1979-02-13",0.8032,0.8076,0.7901,0.7901,376000.0],["1979-02-14",0.7857,0.7857,0.7683,0.7683,291200.0],["1979-02-15",0.777,0.7945,0.777,0.777,142400.0],["1979-02-16",0.777,0.7901,0.7726,0.7726,340800.0],["1979-02-20",0.7901,0.8076,0.7901,0.7901,331200.0],["1979-02-21",0.8032,0.8207,0.8032,0.8032,643200.0],["1979-02-22",0.8032,0.8163,0.7988,0.7988,288000.0],["1979-02-23",0.7988,0.8163,0.7988,0.7988,152000.0],["1979-02-26",0.7988,0.8119,0.7945,0.7945,182400.0],["1979-02-27",0.7814,0.7814,0.7639,0.7639,355200.0],["1979-02-28",0.7726,0.7901,0.7726,0.7726,544000.0],["1979-03-01",0.7901,0.8076,0.7901,0.7901,326400.0],["1979-03-02",0.7988,0.8163,0.7988,0.7988,131200.0],["1979-03-05",0.8294,0.8468,0.8294,0.8294,433600.0],["1979-03-06",0.8338,0.8512,0.8338,0.8338,267200.0],["1979-03-07",0.8468,0.8643,0.8468,0.8468,310400.0],["1979-03-08",0.8468,0.8468,0.8294,0.8294,393600.0],["1979-03-09",0.825,0.825,0.8076,0.8076,228800.0],["1979-03-12",0.8076,0.825,0.8076,0.8076,291200.0],["1979-03-13",0.8076,0.825,0.8076,0.8076,347200.0],["1979-03-14",0.8076,0.8163,0.7988,0.7988,198400.0],["1979-03-15",0.7988,0.8032,0.7857,0.7857,208000.0],["1979-03-16",0.7901,0.8076,0.7901,0.7901,240000.0],["1979-03-19",0.7988,0.8163,0.7988,0.7988,212800.0],["1979-03-20",0.7988,0.8032,0.7857,0.7857,544000.0],["1979-03-21",0.7857,0.8032,0.7857,0.7857,121600.0],["1979-03-22",0.7901,0.8076,0.7901,0.7901,264000.0],["1979-03-23",0.7901,0.7901,0.7726,0.7726,246400.0],["1979-03-26",0.777,0.7945,0.777,0.777,179200.0],["1979-03-27",0.7857,0.8032,0.7857,0.7857,782400.0],["1979-03-28",0.7857,0.8032,0.7857,0.7857,489600.0],["1979-03-29",0.7857,0.8032,0.7857,0.7857,929600.0],["1979-03-30",0.7857,0.7901,0.7726,0.7726,384000.0],["1979-04-02",0.7726,0.7814,0.7639,0.7639,174400.0],["1979-04-03",0.7814,0.7988,0.7814,0.7814,379200.0],["1979-04-04",0.7814,0.7988,0.7814,0.7814,233600.0],["1979-04-05",0.7945,0.8119,0.7945,0.7945,571200.0],["1979-04-06",0.8119,0.8294,0.8119,0.8119,819200.0],["1979-04-09",0.825,0.8425,0.825,0.825,732800.0],["1979-04-10",0.8294,0.8468,0.8294,0.8294,889600.0],["1979-04-11",0.8294,0.8294,0.8119,0.8119,643200.0],["1979-04-12",0.8163,0.8338,0.8163,0.8163,403200.0],["1979-04-16",0.8163,0.8207,0.8032,0.8032,580800.0],["1979-04-17",0.8119,0.8294,0.8119,0.8119,643200.0],["1979-04-18",0.8163,0.8338,0.8163,0.8163,1067200.0],["1979-04-19",0.8163,0.8294,0.8119,0.8119,267200.0],["1979-04-20",0.8119,0.8294,0.8119,0.8119,337600.0],["1979-04-23",0.8119,0.8294,0.8119,0.8119,214400.0],["1979-04-24",0.8119,0.8294,0.8119,0.8119,880000.0],["1979-04-25",0.8207,0.8381,0.8207,0.8207,616000.0],["1979-04-26",0.825,0.8425,0.825,0.825,484800.0],["1979-04-27",0.825,0.8381,0.8207,0.8207,148800.0],["1979-04-30",0.8207,0.8294,0.8119,0.8119,352000.0],["1979-05-01",0.8163,0.8338,0.8163,0.8163,686400.0],["1979-05-02",0.8207,0.8381,0.8207,0.8207,700800.0],["1979-05-03",0.8207,0.8294,0.8119,0.8119,572800.0],["1979-05-04",0.8119,0.8163,0.7988,0.7988,587200.0],["1979-05-07",0.7945,0.7945,0.777,0.777,520000.0],["1979-05-08",0.777,0.7901,0.7726,0.7726,556800.0],["1979-05-09",0.7726,0.7857,0.7683,0.7683,464000.0],["1979-05-10",0.7683,0.7726,0.7552,0.7552,772800.0],["1979-05-11",0.7683,0.7857,0.7683,0.7683,736000.0],["1979-05-14",0.7683,0.777,0.7595,0.7595,584000.0],["1979-05-15",0.7595,0.777,0.7595,0.7595,264000.0],["1979-05-16",0.7595,0.7683,0.7508,0.7508,139200.0],["1979-05-17",0.7508,0.7683,0.7508,0.7508,313600.0],["1979-05-18",0.7508,0.7683,0.7508,0.7508,480000.0],["1979-05-21",0.7508,0.7639,0.7464,0.7464,188800.0],["1979-05-22",0.7508,0.7683,0.7508,0.7508,392000.0],["1979-05-23",0.7552,0.7726,0.7552,0.7552,969600.0],["1979-05-24",0.7552,0.7639,0.7464,0.7464,296000.0],["1979-05-25",0.7508,0.7683,0.7508,0.7508,203200.0],["1979-05-29",0.7508,0.7595,0.7421,0.7421,364800.0],["1979-05-30",0.7377,0.7377,0.7203,0.7203,360000.0],["1979-05-31",0.7246,0.7421,0.7246,0.7246,526400.0],["1979-06-01",0.7334,0.7508,0.7334,0.7334,425600.0],["1979-06-04",0.7334,0.7508,0.7334,0.7334,598400.0],["1979-06-05",0.7464,0.7639,0.7464,0.7464,278400.0],["1979-06-06",0.7464,0.7595,0.7421,0.7421,332800.0],["1979-06-07",0.7464,0.7639,0.7464,0.7464,758400.0],["1979-06-08",0.7464,0.7639,0.7464,0.7464,926400.0],["1979-06-11",0.7464,0.7639,0.7464,0.7464,400000.0],["1979-06-12",0.7552,0.7726,0.7552,0.7552,480000.0],["1979-06-13",0.777,0.7945,0.777,0.777,491200.0],["1979-06-14",0.7857,0.8032,0.7857,0.7857,475200.0],["1979-06-15",0.7857,0.7901,0.7726,0.7726,507200.0],["1979-06-18",0.7639,0.7639,0.7464,0.7464,536000.0],["1979-06-19",0.7464,0.7595,0.7421,0.7421,316800.0],["1979-06-20",0.7421,0.7552,0.7377,0.7377,496000.0],["1979-06-21",0.7421,0.7595,0.7421,0.7421,129600.0],["1979-06-22",0.7552,0.7726,0.7552,0.7552,264000.0],["1979-06-25",0.7508,0.7508,0.7334,0.7334,454400.0],["1979-06-26",0.7334,0.7508,0.7334,0.7334,289600.0],["1979-06-27",0.7334,0.7334,0.7159,0.7159,582400.0],["1979-06-28",0.7159,0.7203,0.7028,0.7028,328000.0],["1979-06-29",0.7115,0.729,0.7115,0.7115,163200.0],["1979-07-02",0.7115,0.7203,0.7028,0.7028,260800.0],["1979-07-03",0.7028,0.7203,0.7028,0.7028,358400.0],["1979-07-05",0.7203,0.7377,0.7203,0.7203,380800.0],["1979-07-06",0.7246,0.7421,0.7246,0.7246,470400.0],["1979-07-09",0.7246,0.7421,0.7246,0.7246,438400.0],["1979-07-10",0.7421,0.7595,0.7421,0.7421,681600.0],["1979-07-11",0.7639,0.7814,0.7639,0.7639,787200.0],["1979-07-12",0.7639,0.777,0.7595,0.7595,254400.0],["1979-07-13",0.7726,0.7901,0.7726,0.7726,385600.0],["1979-07-16",0.7857,0.8032,0.7857,0.7857,366400.0],["1979-07-17",0.7683,0.7683,0.7508,0.7508,1016000.0],["1979-07-18",0.7508,0.7683,0.7508,0.7508,304000.0],["1979-07-19",0.7508,0.7639,0.7464,0.7464,492800.0],["1979-07-20",0.7464,0.7639,0.7464,0.7464,136000.0],["1979-07-23",0.7464,0.7639,0.7464,0.7464,251200.0],["1979-07-24",0.7552,0.7726,0.7552,0.7552,233600.0],["1979-07-25",0.7639,0.7814,0.7639,0.7639,369600.0],["1979-07-26",0.7726,0.7901,0.7726,0.7726,356800.0],["1979-07-27",0.7726,0.7857,0.7683,0.7683,262400.0],["1979-07-30",0.7683,0.7814,0.7639,0.7639,392000.0],["1979-07-31",0.7639,0.7814,0.7639,0.7639,161600.0],["1979-08-01",0.7639,0.777,0.7595,0.7595,348800.0],["1979-08-02",0.7595,0.7595,0.7421,0.7421,473600.0],["1979-08-03",0.7508,0.7683,0.7508,0.7508,411200.0],["1979-08-06",0.7508,0.7683,0.7508,0.7508,270400.0],["1979-08-07",0.7508,0.7683,0.7508,0.7508,387200.0],["1979-08-08",0.7639,0.7814,0.7639,0.7639,436800.0],["1979-08-09",0.7639,0.7814,0.7639,0.7639,86400.0],["1979-08-10",0.7683,0.7857,0.7683,0.7683,76800.0],["1979-08-13",0.7901,0.8076,0.7901,0.7901,547200.0],["1979-08-14",0.7901,0.8032,0.7857,0.7857,393600.0],["1979-08-15",0.7945,0.8119,0.7945,0.7945,440000.0],["1979-08-16",0.7945,0.8032,0.7857,0.7857,785600.0],["1979-08-17",0.7857,0.8032,0.7857,0.7857,300800.0],["1979-08-20",0.7857,0.8032,0.7857,0.7857,302400.0],["1979-08-21",0.7857,0.7988,0.7814,0.7814,372800.0],["1979-08-22",0.7814,0.7945,0.777,0.777,220800.0],["1979-08-23",0.777,0.7945,0.777,0.777,217600.0],["1979-08-24",0.777,0.7945,0.777,0.777,144000.0],["1979-08-27",0.7988,0.8163,0.7988,0.7988,430400.0],["1979-08-28",0.7988,0.8119,0.7945,0.7945,352000.0],["1979-08-29",0.8338,0.8512,0.8338,0.8338,1187200.0],["1979-08-30",0.8338,0.8381,0.8207,0.8207,393600.0],["1979-08-31",0.8207,0.8381,0.8207,0.8207,148800.0],["1979-09-04",0.8076,0.8076,0.7901,0.7901,329600.0],["1979-09-05",0.7857,0.7857,0.7683,0.7683,380800.0],["1979-09-06",0.7683,0.7857,0.7683,0.7683,260800.0],["1979-09-07",0.7683,0.7814,0.7639,0.7639,267200.0],["1979-09-10",0.7726,0.7901,0.7726,0.7726,100800.0],["1979-09-11",0.7726,0.7857,0.7683,0.7683,280000.0],["1979-09-12",0.777,0.7945,0.777,0.777,254400.0],["1979-09-13",0.7814,0.7988,0.7814,0.7814,331200.0],["1979-09-14",0.8207,0.8381,0.8207,0.8207,1048000.0],["1979-09-17",0.8207,0.8338,0.8163,0.8163,380800.0],["1979-09-18",0.8163,0.8294,0.8119,0.8119,745600.0],["1979-09-19",0.8119,0.825,0.8076,0.8076,188800.0],["1979-09-20",0.8163,0.8338,0.8163,0.8163,294400.0],["1979-09-21",0.8207,0.8381,0.8207,0.8207,665600.0],["1979-09-24",0.825,0.8425,0.825,0.825,444800.0],["1979-09-25",0.8294,0.8468,0.8294,0.8294,739200.0],["1979-09-26",0.8294,0.8468,0.8294,0.8294,401600.0],["1979-09-27",0.8512,0.8687,0.8512,0.8512,542400.0],["1979-09-28",0.8512,0.8556,0.8381,0.8381,1046400.0],["1979-10-01",0.8381,0.8556,0.8381,0.8381,163200.0],["1979-10-02",0.8512,0.8687,0.8512,0.8512,488000.0],["1979-10-03",0.8512,0.8687,0.8512,0.8512,734400.0],["1979-10-04",0.8512,0.8687,0.8512,0.8512,572800.0],["1979-10-05",0.8512,0.8687,0.8512,0.8512,294400.0],["1979-10-08",0.8512,0.8599,0.8425,0.8425,331200.0],["1979-10-09",0.8381,0.8381,0.8207,0.8207,820800.0],["1979-10-10",0.8207,0.8207,0.8032,0.8032,1038400.0],["1979-10-11",0.8207,0.8381,0.8207,0.8207,704000.0],["1979-10-12",0.8207,0.8338,0.8163,0.8163,328000.0],["1979-10-15",0.8163,0.8207,0.8032,0.8032,230400.0],["1979-10-16",0.8032,0.8119,0.7945,0.7945,379200.0],["1979-10-17",0.7857,0.7857,0.7683,0.7683,249600.0],["1979-10-18",0.7683,0.7814,0.7639,0.7639,248000.0],["1979-10-19",0.7639,0.7639,0.7464,0.7464,387200.0],["1979-10-22",0.7421,0.7421,0.7246,0.7246,552000.0],["1979-10-23",0.7246,0.7377,0.7203,0.7203,345600.0],["1979-10-24",0.7334,0.7508,0.7334,0.7334,312000.0],["1979-10-25",0.7334,0.7508,0.7334,0.7334,283200.0],["1979-10-26",0.7377,0.7552,0.7377,0.7377,100800.0],["1979-10-29",0.7377,0.7552,0.7377,0.7377,192000.0],["1979-10-30",0.7421,0.7595,0.7421,0.7421,195200.0],["1979-10-31",0.7421,0.7508,0.7334,0.7334,651200.0],["1979-11-01",0.7334,0.7508,0.7334,0.7334,148800.0],["1979-11-02",0.7334,0.7508,0.7334,0.7334,259200.0],["1979-11-05",0.7334,0.7508,0.7334,0.7334,238400.0],["1979-11-06",0.7334,0.7421,0.7246,0.7246,382400.0],["1979-11-07",0.729,0.7464,0.729,0.729,689600.0],["1979-11-08",0.7334,0.7508,0.7334,0.7334,302400.0],["1979-11-09",0.7508,0.7683,0.7508,0.7508,1014400.0],["1979-11-12",0.7552,0.7726,0.7552,0.7552,120000.0],["1979-11-13",0.7552,0.7683,0.7508,0.7508,177600.0],["1979-11-14",0.7508,0.7683,0.7508,0.7508,112000.0],["1979-11-15",0.7726,0.7901,0.7726,0.7726,275200.0],["1979-11-16",0.7814,0.7988,0.7814,0.7814,180800.0],["1979-11-19",0.8032,0.8207,0.8032,0.8032,280000.0],["1979-11-20",0.8032,0.8207,0.8032,0.8032,392000.0],["1979-11-21",0.8032,0.8032,0.7857,0.7857,291200.0],["1979-11-23",0.7857,0.8032,0.7857,0.7857,52800.0],["1979-11-26",0.7945,0.8119,0.7945,0.7945,161600.0],["1979-11-27",0.7945,0.8119,0.7945,0.7945,168000.0],["1979-11-28",0.7945,0.7988,0.7814,0.7814,238400.0],["1979-11-29",0.7814,0.7901,0.7726,0.7726,123200.0],["1979-11-30",0.7726,0.7857,0.7683,0.7683,121600.0],["1979-12-03",0.7683,0.7814,0.7639,0.7639,198400.0],["1979-12-04",0.777,0.7945,0.777,0.777,300800.0],["1979-12-05",0.7857,0.8032,0.7857,0.7857,315200.0],["1979-12-06",0.7988,0.8163,0.7988,0.7988,363200.0],["1979-12-07",0.7988,0.8076,0.7901,0.7901,225600.0],["1979-12-10",0.8032,0.8207,0.8032,0.8032,174400.0],["1979-12-11",0.8076,0.825,0.8076,0.8076,260800.0],["1979-12-12",0.825,0.8425,0.825,0.825,302400.0],["1979-12-13",0.8512,0.8687,0.8512,0.8512,568000.0],["1979-12-14",0.8905,0.908,0.8905,0.8905,963200.0],["1979-12-17",0.8905,0.8992,0.8818,0.8818,444800.0],["1979-12-18",0.8818,0.8818,0.8643,0.8643,380800.0],["1979-12-19",0.8643,0.873,0.8556,0.8556,379200.0],["1979-12-20",0.8556,0.8687,0.8512,0.8512,190400.0],["1979-12-21",0.8512,0.8643,0.8468,0.8468,228800.0],["1979-12-24",0.8468,0.8599,0.8425,0.8425,54400.0],["1979-12-26",0.8425,0.8556,0.8381,0.8381,827200.0],["1979-12-27",0.8381,0.8556,0.8381,0.8381,604800.0],["1979-12-28",0.8381,0.8512,0.8338,0.8338,126400.0],["1979-12-31",0.8468,0.8643,0.8468,0.8468,195200.0],["1980-01-02",0.8338,0.8338,0.8163,0.8163,204800.0],["1980-01-03",0.8076,0.8076,0.7901,0.7901,203200.0],["1980-01-04",0.8032,0.8207,0.8032,0.8032,108800.0],["1980-01-07",0.8032,0.8207,0.8032,0.8032,99200.0],["1980-01-08",0.8207,0.8381,0.8207,0.8207,182400.0],["1980-01-09",0.8294,0.8468,0.8294,0.8294,252800.0],["1980-01-10",0.8338,0.8512,0.8338,0.8338,1540800.0],["1980-01-11",0.8687,0.8861,0.8687,0.8687,1080000.0],["1980-01-14",0.8774,0.8949,0.8774,0.8774,337600.0],["1980-01-15",0.8774,0.8861,0.8687,0.8687,180800.0],["1980-01-16",0.9429,0.9603,0.9429,0.9429,2712000.0],["1980-01-17",0.9429,0.9472,0.9298,0.9298,2318400.0],["1980-01-18",0.9254,0.9254,0.908,0.908,1814400.0],["1980-01-21",0.9167,0.9341,0.9167,0.9167,971200.0],["1980-01-22",0.908,0.908,0.8905,0.8905,792000.0],["1980-01-23",0.908,0.9254,0.908,0.908,688000.0],["1980-01-24",0.9429,0.9603,0.9429,0.9429,1499200.0],["1980-01-25",0.9429,0.9603,0.9429,0.9429,420800.0],["1980-01-28",0.956,0.9734,0.956,0.956,635200.0],["1980-01-29",0.956,0.9603,0.9429,0.9429,804800.0],["1980-01-30",0.9429,0.9429,0.9254,0.9254,361600.0],["1980-01-31",0.9298,0.9472,0.9298,0.9298,424000.0],["1980-02-01",0.9298,0.9472,0.9298,0.9298,134400.0],["1980-02-04",0.8818,0.8818,0.8643,0.8643,699200.0],["1980-02-05",0.8643,0.8687,0.8512,0.8512,392000.0],["1980-02-06",0.8556,0.873,0.8556,0.8556,374400.0],["1980-02-07",0.8643,0.8818,0.8643,0.8643,392000.0],["1980-02-08",0.8687,0.8861,0.8687,0.8687,360000.0],["1980-02-11",0.8687,0.8818,0.8643,0.8643,212800.0],["1980-02-12",0.8643,0.8818,0.8643,0.8643,380800.0],["1980-02-13",0.8599,0.8599,0.8425,0.8425,344000.0],["1980-02-14",0.8381,0.8381,0.8207,0.8207,270400.0],["1980-02-15",0.8163,0.8163,0.7988,0.7988,633600.0],["1980-02-19",0.7988,0.8032,0.7857,0.7857,692800.0],["1980-02-20",0.8032,0.8207,0.8032,0.8032,1393600.0],["1980-02-21",0.8032,0.8119,0.7945,0.7945,603200.0],["1980-02-22",0.7945,0.8032,0.7857,0.7857,440000.0],["1980-02-25",0.7857,0.8032,0.7857,0.7857,408000.0],["1980-02-26",0.7857,0.8032,0.7857,0.7857,120000.0],["1980-02-27",0.7857,0.7857,0.7683,0.7683,555200.0],["1980-02-28",0.7814,0.7988,0.7814,0.7814,646400.0],["1980-02-29",0.7814,0.7988,0.7814,0.7814,360000.0],["1980-03-03",0.7814,0.7988,0.7814,0.7814,208000.0],["1980-03-04",0.7814,0.7901,0.7726,0.7726,169600.0],["1980-03-05",0.7639,0.7639,0.7464,0.7464,484800.0],["1980-03-06",0.7421,0.7421,0.7246,0.7246,337600.0],["1980-03-07",0.7072,0.7072,0.6897,0.6897,401600.0],["1980-03-10",0.6897,0.7028,0.6853,0.6853,206400.0],["1980-03-11",0.6897,0.7072,0.6897,0.6897,176000.0],["1980-03-12",0.6897,0.7072,0.6897,0.6897,201600.0],["1980-03-13",0.6897,0.7072,0.6897,0.6897,72000.0],["1980-03-14",0.6897,0.7028,0.6853,0.6853,318400.0],["1980-03-17",0.646,0.646,0.6286,0.6286,486400.0],["1980-03-18",0.6373,0.6548,0.6373,0.6373,859200.0],["1980-03-19",0.6417,0.6591,0.6417,0.6417,622400.0],["1980-03-20",0.6417,0.6591,0.6417,0.6417,374400.0],["1980-03-21",0.6417,0.6591,0.6417,0.6417,364800.0],["1980-03-24",0.6417,0.646,0.6286,0.6286,168000.0],["1980-03-25",0.6199,0.6199,0.6024,0.6024,547200.0],["1980-03-26",0.6024,0.6111,0.5937,0.5937,980800.0],["1980-03-27",0.5806,0.5806,0.5631,0.5631,710400.0],["1980-03-28",0.5806,0.598,0.5806,0.5806,712000.0],["1980-03-31",0.6024,0.6199,0.6024,0.6024,1020800.0],["1980-04-01",0.6155,0.633,0.6155,0.6155,766400.0],["1980-04-02",0.6286,0.646,0.6286,0.6286,827200.0],["1980-04-03",0.6286,0.6417,0.6242,0.6242,315200.0],["1980-04-07",0.6242,0.633,0.6155,0.6155,417600.0],["1980-04-08",0.6199,0.6373,0.6199,0.6199,243200.0],["1980-04-09",0.6242,0.6417,0.6242,0.6242,235200.0],["1980-04-10",0.6286,0.646,0.6286,0.6286,324800.0],["1980-04-11",0.6286,0.646,0.6286,0.6286,259200.0],["1980-04-14",0.633,0.6504,0.633,0.633,536000.0],["1980-04-15",0.633,0.6504,0.633,0.633,588800.0],["1980-04-16",0.633,0.6373,0.6199,0.6199,507200.0],["1980-04-17",0.6199,0.6373,0.6199,0.6199,995200.0],["1980-04-18",0.6199,0.6373,0.6199,0.6199,259200.0],["1980-04-21",0.6199,0.633,0.6155,0.6155,502400.0],["1980-04-22",0.6286,0.646,0.6286,0.6286,792000.0],["1980-04-23",0.6635,0.681,0.6635,0.6635,360000.0],["1980-04-24",0.681,0.6984,0.681,0.681,347200.0],["1980-04-25",0.681,0.6984,0.681,0.681,140800.0],["1980-04-28",0.6853,0.7028,0.6853,0.6853,475200.0],["1980-04-29",0.6853,0.7028,0.6853,0.6853,296000.0],["1980-04-30",0.6853,0.6853,0.6679,0.6679,723200.0],["1980-05-01",0.6679,0.6722,0.6548,0.6548,150400.0],["1980-05-02",0.6635,0.681,0.6635,0.6635,132800.0],["1980-05-05",0.6635,0.681,0.6635,0.6635,51200.0],["1980-05-06",0.6635,0.681,0.6635,0.6635,403200.0],["1980-05-07",0.6722,0.6897,0.6722,0.6722,548800.0],["1980-05-08",0.6722,0.6897,0.6722,0.6722,398400.0],["1980-05-09",0.6766,0.6941,0.6766,0.6766,248000.0],["1980-05-12",0.6766,0.6897,0.6722,0.6722,344000.0],["1980-05-13",0.6722,0.6897,0.6722,0.6722,112000.0],["1980-05-14",0.6941,0.7115,0.6941,0.6941,580800.0],["1980-05-15",0.729,0.7464,0.729,0.729,752000.0],["1980-05-16",0.7334,0.7508,0.7334,0.7334,764800.0],["1980-05-19",0.7334,0.7334,0.7159,0.7159,593600.0],["1980-05-20",0.7159,0.7203,0.7028,0.7028,286400.0],["1980-05-21",0.7028,0.7203,0.7028,0.7028,1760000.0],["1980-05-22",0.7028,0.7203,0.7028,0.7028,192000.0],["1980-05-23",0.7028,0.7159,0.6984,0.6984,180800.0],["1980-05-27",0.7159,0.7334,0.7159,0.7159,753600.0],["1980-05-28",0.7159,0.7334,0.7159,0.7159,608000.0],["1980-05-29",0.7203,0.7377,0.7203,0.7203,672000.0],["1980-05-30",0.7203,0.7334,0.7159,0.7159,769600.0],["1980-06-02",0.7159,0.7334,0.7159,0.7159,1262400.0],["1980-06-03",0.7159,0.7334,0.7159,0.7159,190400.0],["1980-06-04",0.7159,0.7334,0.7159,0.7159,262400.0],["1980-06-05",0.7159,0.7334,0.7159,0.7159,257600.0],["1980-06-06",0.7377,0.7552,0.7377,0.7377,1164800.0],["1980-06-09",0.7377,0.7508,0.7334,0.7334,340800.0],["1980-06-10",0.7421,0.7595,0.7421,0.7421,248000.0],["1980-06-11",0.7508,0.7683,0.7508,0.7508,436800.0],["1980-06-12",0.7552,0.7726,0.7552,0.7552,587200.0],["1980-06-13",0.7552,0.7683,0.7508,0.7508,190400.0],["1980-06-16",0.7595,0.777,0.7595,0.7595,454400.0],["1980-06-17",0.7639,0.7814,0.7639,0.7639,257600.0],["1980-06-18",0.7639,0.7683,0.7508,0.7508,259200.0],["1980-06-19",0.7552,0.7726,0.7552,0.7552,553600.0],["1980-06-20",0.7683,0.7857,0.7683,0.7683,584000.0],["1980-06-23",0.777,0.7945,0.777,0.777,312000.0],["1980-06-24",0.777,0.7945,0.777,0.777,590400.0],["1980-06-25",0.8032,0.8207,0.8032,0.8032,998400.0],["1980-06-26",0.8032,0.8032,0.7857,0.7857,811200.0],["1980-06-27",0.7857,0.8032,0.7857,0.7857,339200.0],["1980-06-30",0.7857,0.7901,0.7726,0.7726,268800.0],["1980-07-01",0.7726,0.7857,0.7683,0.7683,169600.0],["1980-07-02",0.7115,0.7115,0.6941,0.6941,1771200.0],["1980-07-03",0.6984,0.7159,0.6984,0.6984,2798400.0],["1980-07-07",0.7028,0.7115,0.7028,0.7028,1582400.0],["1980-07-08",0.7028,0.7072,0.7028,0.7028,755200.0],["1980-07-09",0.7028,0.7072,0.6984,0.6984,1014400.0],["1980-07-10",0.6984,0.7028,0.6941,0.6941,758400.0],["1980-07-11",0.6941,0.7028,0.6941,0.6941,361600.0],["1980-07-14",0.7028,0.7115,0.7028,0.7028,1691200.0],["1980-07-15",0.7159,0.7246,0.7159,0.7159,1086400.0],["1980-07-16",0.7159,0.7203,0.7115,0.7115,577600.0],["1980-07-17",0.7159,0.7203,0.7159,0.7159,521600.0],["1980-07-18",0.7159,0.7246,0.7159,0.7159,753600.0],["1980-07-21",0.7159,0.7246,0.7159,0.7159,2840000.0],["1980-07-22",0.7421,0.7508,0.7421,0.7421,457600.0],["1980-07-23",0.777,0.7857,0.777,0.777,411200.0],["1980-07-24",0.777,0.7814,0.777,0.777,254400.0],["1980-07-25",0.7726,0.7726,0.7683,0.7683,379200.0],["1980-07-28",0.7639,0.7639,0.7552,0.7552,315200.0],["1980-07-29",0.7595,0.7683,0.7595,0.7595,3504000.0],["1980-07-30",0.7726,0.7814,0.7726,0.7726,1008000.0],["1980-07-31",0.7726,0.777,0.7683,0.7683,683200.0],["1980-08-01",0.7726,0.7814,0.7726,0.7726,1164800.0],["1980-08-04",0.7726,0.7814,0.7726,0.7726,1256000.0],["1980-08-05",0.7726,0.7814,0.7726,0.7726,190400.0],["1980-08-06",0.7814,0.7901,0.7814,0.7814,396800.0],["1980-08-07",0.8119,0.8163,0.8119,0.8119,676800.0],["1980-08-08",0.8119,0.8163,0.8076,0.8076,688000.0],["1980-08-11",0.8076,0.8119,0.8076,0.8076,225600.0],["1980-08-12",0.7857,0.7857,0.777,0.777,385600.0],["1980-08-13",0.777,0.7814,0.7726,0.7726,489600.0],["1980-08-14",0.7726,0.777,0.7726,0.7726,780800.0],["1980-08-15",0.7814,0.7857,0.7814,0.7814,766400.0],["1980-08-18",0.7683,0.7683,0.7639,0.7639,425600.0],["1980-08-19",0.7464,0.7464,0.7377,0.7377,520000.0],["1980-08-20",0.7464,0.7552,0.7464,0.7464,531200.0],["1980-08-21",0.7639,0.7726,0.7639,0.7639,652800.0],["1980-08-22",0.7639,0.7726,0.7639,0.7639,248000.0],["1980-08-25",0.7683,0.7726,0.7683,0.7683,113600.0],["1980-08-26",0.7726,0.7814,0.7726,0.7726,886400.0],["1980-08-27",0.7901,0.7945,0.7901,0.7901,1347200.0],["1980-08-28",0.7901,0.7945,0.7857,0.7857,612800.0],["1980-08-29",0.7857,0.7945,0.7857,0.7857,1208000.0],["1980-09-02",0.7945,0.7988,0.7945,0.7945,368000.0],["1980-09-03",0.7988,0.8076,0.7988,0.7988,635200.0],["1980-09-04",0.7988,0.8076,0.7988,0.7988,593600.0],["1980-09-05",0.8076,0.8163,0.8076,0.8076,556800.0],["1980-09-08",0.8032,0.8032,0.7945,0.7945,604800.0],["1980-09-09",0.7901,0.7901,0.7857,0.7857,384000.0],["1980-09-10",0.7945,0.8032,0.7945,0.7945,3448000.0],["1980-09-11",0.7988,0.8032,0.7988,0.7988,184000.0],["1980-09-12",0.7988,0.8032,0.7988,0.7988,116800.0],["1980-09-15",0.7988,0.7988,0.7945,0.7945,894400.0],["1980-09-16",0.8119,0.8163,0.8119,0.8119,838400.0],["1980-09-17",0.8163,0.8207,0.8163,0.8163,924800.0],["1980-09-18",0.8163,0.825,0.8163,0.8163,1272000.0],["1980-09-19",0.825,0.8294,0.825,0.825,564800.0],["1980-09-22",0.825,0.8294,0.825,0.825,217600.0],["1980-09-23",0.825,0.825,0.8163,0.8163,1056000.0],["1980-09-24",0.8556,0.8599,0.8556,0.8556,744000.0],["1980-09-25",0.8556,0.8556,0.8512,0.8512,1636800.0],["1980-09-26",0.8381,0.8381,0.8294,0.8294,908800.0],["1980-09-29",0.825,0.825,0.8207,0.8207,390400.0],["1980-09-30",0.825,0.8294,0.825,0.825,766400.0],["1980-10-01",0.825,0.825,0.8207,0.8207,638400.0],["1980-10-02",0.8163,0.8163,0.8076,0.8076,636800.0],["1980-10-03",0.825,0.8294,0.825,0.825,382400.0],["1980-10-06",0.8294,0.8381,0.8294,0.8294,228800.0],["1980-10-07",0.8338,0.8381,0.8338,0.8338,422400.0],["1980-10-08",0.8337,0.8381,0.8294,0.8294,161600.0],["1980-10-09",0.8294,0.8294,0.825,0.825,244800.0],["1980-10-10",0.825,0.8294,0.825,0.825,627200.0],["1980-10-13",0.825,0.8294,0.825,0.825,76800.0],["1980-10-14",0.825,0.825,0.8163,0.8163,355200.0],["1980-10-15",0.8207,0.825,0.8207,0.8207,489600.0],["1980-10-16",0.8207,0.825,0.8207,0.8207,152000.0],["1980-10-17",0.8207,0.825,0.8207,0.8207,260800.0],["1980-10-20",0.8207,0.8207,0.8163,0.8163,233600.0],["1980-10-21",0.8163,0.8207,0.8119,0.8119,440000.0],["1980-10-22",0.8076,0.8076,0.8032,0.8032,238400.0],["1980-10-23",0.7857,0.7857,0.7814,0.7814,323200.0],["1980-10-24",0.7814,0.7857,0.7814,0.7814,270400.0],["1980-10-27",0.777,0.777,0.7683,0.7683,507200.0],["1980-10-28",0.7421,0.7421,0.7334,0.7334,336000.0],["1980-10-29",0.7334,0.7421,0.7334,0.7334,761600.0],["1980-10-30",0.7334,0.7334,0.7246,0.7246,2673600.0],["1980-10-31",0.7246,0.729,0.7246,0.7246,126400.0],["1980-11-03",0.7159,0.7159,0.7072,0.7072,358400.0],["1980-11-05",0.7159,0.7246,0.7159,0.7159,2260800.0],["1980-11-06",0.7159,0.7246,0.7159,0.7159,1696000.0],["1980-11-07",0.7159,0.7159,0.7115,0.7115,432000.0],["1980-11-10",0.7159,0.7246,0.7159,0.7159,312000.0],["1980-11-11",0.7246,0.729,0.7246,0.7246,286400.0],["1980-11-12",0.7552,0.7595,0.7552,0.7552,504000.0],["1980-11-13",0.7552,0.7595,0.7552,0.7552,280000.0],["1980-11-14",0.7552,0.7595,0.7508,0.7508,1176000.0],["1980-11-17",0.7508,0.7552,0.7464,0.7464,297600.0],["1980-11-18",0.7595,0.7639,0.7595,0.7595,481600.0],["1980-11-19",0.7595,0.7639,0.7552,0.7552,380800.0],["1980-11-20",0.7552,0.7552,0.7464,0.7464,515200.0],["1980-11-21",0.7377,0.7377,0.7334,0.7334,675200.0],["1980-11-24",0.729,0.729,0.7203,0.7203,1019200.0],["1980-11-25",0.7246,0.729,0.7246,0.7246,548800.0],["1980-11-26",0.729,0.7334,0.729,0.729,384000.0],["1980-11-28",0.729,0.729,0.7246,0.7246,478400.0],["1980-12-01",0.7203,0.7203,0.7072,0.7072,336000.0],["1980-12-02",0.7115,0.7203,0.7115,0.7115,180800.0],["1980-12-03",0.7203,0.7246,0.7203,0.7203,384000.0],["1980-12-04",0.7203,0.7246,0.7159,0.7159,705600.0],["1980-12-05",0.7115,0.7115,0.7028,0.7028,209600.0],["1980-12-08",0.6941,0.6941,0.6897,0.6897,380800.0],["1980-12-09",0.6853,0.6853,0.681,0.681,755200.0],["1980-12-10",0.6766,0.6766,0.6722,0.6722,336000.0],["1980-12-11",0.6635,0.6635,0.6548,0.6548,473600.0],["1980-12-12",0.6591,0.6635,0.6591,0.6591,488000.0],["1980-12-15",0.6591,0.6635,0.6591,0.6591,334400.0],["1980-12-16",0.6591,0.6591,0.6504,0.6504,704000.0],["1980-12-17",0.6504,0.6591,0.6504,0.6504,660800.0],["1980-12-18",0.6548,0.6591,0.6548,0.6548,652800.0],["1980-12-19",0.6766,0.681,0.6766,0.6766,481600.0],["1980-12-22",0.6853,0.6897,0.6853,0.6853,841600.0],["1980-12-23",0.6853,0.6897,0.6853,0.6853,436800.0],["1980-12-24",0.6853,0.6941,0.6853,0.6853,241600.0],["1980-12-26",0.7159,0.7246,0.7159,0.7159,473600.0],["1980-12-29",0.7159,0.7203,0.7115,0.7115,350400.0],["1980-12-30",0.7115,0.7159,0.7072,0.7072,502400.0],["1980-12-31",0.7203,0.7246,0.7203,0.7203,1604800.0],["1981-01-02",0.7334,0.7377,0.7334,0.7334,1555200.0],["1981-01-05",0.7377,0.7421,0.7377,0.7377,3217600.0],["1981-01-06",0.7421,0.7464,0.7421,0.7421,1046400.0],["1981-01-07",0.7334,0.7334,0.729,0.729,729600.0],["1981-01-08",0.7203,0.7203,0.7159,0.7159,843200.0],["1981-01-09",0.7159,0.7203,0.7159,0.7159,187200.0],["1981-01-12",0.7159,0.7203,0.7159,0.7159,350400.0],["1981-01-13",0.7159,0.7203,0.7115,0.7115,542400.0],["1981-01-14",0.7115,0.7203,0.7115,0.7115,270400.0],["1981-01-15",0.7159,0.7203,0.7159,0.7159,128000.0],["1981-01-16",0.7159,0.7203,0.7159,0.7159,345600.0],["1981-01-19",0.7159,0.7203,0.7115,0.7115,416000.0],["1981-01-20",0.7115,0.7159,0.7072,0.7072,249600.0],["1981-01-21",0.7072,0.7072,0.7028,0.7028,227200.0],["1981-01-22",0.6853,0.6853,0.681,0.681,1102400.0],["1981-01-23",0.681,0.6897,0.681,0.681,177600.0],["1981-01-26",0.681,0.6853,0.681,0.681,233600.0],["1981-01-27",0.681,0.6853,0.681,0.681,336000.0],["1981-01-28",0.681,0.6853,0.681,0.681,152000.0],["1981-01-29",0.681,0.681,0.6766,0.6766,243200.0],["1981-01-30",0.6766,0.681,0.6722,0.6722,219200.0],["1981-02-02",0.6635,0.6635,0.6548,0.6548,428800.0],["1981-02-03",0.6591,0.6635,0.6591,0.6591,148800.0],["1981-02-04",0.6591,0.6679,0.6591,0.6591,545600.0],["1981-02-05",0.6591,0.6635,0.6591,0.6591,619200.0],["1981-02-06",0.6591,0.6635,0.6591,0.6591,1539200.0],["1981-02-09",0.646,0.646,0.6417,0.6417,1051200.0],["1981-02-10",0.6417,0.646,0.6417,0.6417,475200.0],["1981-02-11",0.646,0.6504,0.646,0.646,387200.0],["1981-02-12",0.6504,0.6548,0.6504,0.6504,312000.0],["1981-02-13",0.6504,0.6591,0.6504,0.6504,169600.0],["1981-02-17",0.6504,0.6591,0.6504,0.6504,1515200.0],["1981-02-18",0.6504,0.6548,0.646,0.646,300800.0],["1981-02-19",0.646,0.6504,0.646,0.646,465600.0],["1981-02-20",0.646,0.6504,0.646,0.646,369600.0],["1981-02-23",0.646,0.6504,0.646,0.646,452800.0],["1981-02-24",0.6417,0.6417,0.6373,0.6373,700800.0],["1981-02-25",0.6373,0.6373,0.633,0.633,497600.0],["1981-02-26",0.633,0.6373,0.633,0.633,352000.0],["1981-02-27",0.633,0.6373,0.633,0.633,944000.0],["1981-03-02",0.6373,0.646,0.6373,0.6373,1408000.0],["1981-03-03",0.6417,0.646,0.6417,0.6417,376000.0],["1981-03-04",0.646,0.6504,0.646,0.646,342400.0],["1981-03-05",0.6548,0.6591,0.6548,0.6548,568000.0],["1981-03-06",0.6635,0.6679,0.6635,0.6635,1041600.0],["1981-03-09",0.6722,0.6766,0.6722,0.6722,812800.0],["1981-03-10",0.6766,0.6853,0.6766,0.6766,932800.0],["1981-03-11",0.681,0.6853,0.681,0.681,1414400.0],["1981-03-12",0.7464,0.7508,0.7464,0.7464,2361600.0],["1981-03-13",0.8076,0.8119,0.8076,0.8076,963200.0],["1981-03-16",0.7814,0.7814,0.7726,0.7726,1099200.0],["1981-03-17",0.7595,0.7595,0.7508,0.7508,763200.0],["1981-03-18",0.7508,0.7552,0.7508,0.7508,1000000.0],["1981-03-19",0.7421,0.7421,0.7377,0.7377,585600.0],["1981-03-20",0.7639,0.7683,0.7639,0.7639,960000.0],["1981-03-23",0.7683,0.777,0.7683,0.7683,433600.0],["1981-03-24",0.7595,0.7595,0.7508,0.7508,804800.0],["1981-03-25",0.7552,0.7595,0.7552,0.7552,547200.0],["1981-03-26",0.7639,0.7726,0.7639,0.7639,483200.0],["1981-03-27",0.7595,0.7595,0.7552,0.7552,321600.0],["1981-03-30",0.7552,0.7552,0.7508,0.7508,574400.0],["1981-03-31",0.7508,0.7508,0.7464,0.7464,201600.0],["1981-04-01",0.7421,0.7421,0.7377,0.7377,166400.0],["1981-04-02",0.7377,0.7421,0.7334,0.7334,160000.0],["1981-04-03",0.7334,0.7334,0.729,0.729,227200.0],["1981-04-06",0.7203,0.7203,0.7159,0.7159,176000.0],["1981-04-07",0.7159,0.7159,0.7115,0.7115,172800.0],["1981-04-08",0.7115,0.7203,0.7115,0.7115,236800.0],["1981-04-09",0.7203,0.729,0.7203,0.7203,928000.0],["1981-04-10",0.7377,0.7421,0.7377,0.7377,515200.0],["1981-04-13",0.7508,0.7595,0.7508,0.7508,462400.0],["1981-04-14",0.7508,0.7552,0.7464,0.7464,203200.0],["1981-04-15",0.7508,0.7552,0.7508,0.7508,112000.0],["1981-04-16",0.7639,0.7683,0.7639,0.7639,395200.0],["1981-04-20",0.7683,0.7726,0.7683,0.7683,473600.0],["1981-04-21",0.7857,0.7945,0.7857,0.7857,1022400.0],["1981-04-22",0.7901,0.7945,0.7901,0.7901,241600.0],["1981-04-23",0.7945,0.8032,0.7945,0.7945,324800.0],["1981-04-24",0.7945,0.7945,0.7901,0.7901,475200.0],["1981-04-27",0.7901,0.7945,0.7901,0.7901,649600.0],["1981-04-28",0.777,0.777,0.7683,0.7683,1168000.0],["1981-04-29",0.7683,0.7726,0.7683,0.7683,417600.0],["1981-04-30",0.7683,0.7726,0.7683,0.7683,267200.0],["1981-05-01",0.7726,0.777,0.7726,0.7726,630400.0],["1981-05-04",0.7639,0.7639,0.7552,0.7552,337600.0],["1981-05-05",0.7552,0.7552,0.7508,0.7508,208000.0],["1981-05-06",0.7552,0.7595,0.7552,0.7552,302400.0],["1981-05-07",0.7857,0.7901,0.7857,0.7857,441600.0],["1981-05-08",0.7857,0.7901,0.7857,0.7857,134400.0],["1981-05-11",0.7814,0.7814,0.777,0.777,342400.0],["1981-05-12",0.777,0.7814,0.7726,0.7726,297600.0],["1981-05-13",0.7726,0.777,0.7726,0.7726,310400.0],["1981-05-14",0.777,0.7814,0.777,0.777,267200.0],["1981-05-15",0.777,0.7814,0.777,0.777,598400.0],["1981-05-18",0.777,0.7814,0.7726,0.7726,542400.0],["1981-05-19",0.7726,0.777,0.7726,0.7726,1468800.0],["1981-05-20",0.777,0.7814,0.777,0.777,745600.0],["1981-05-21",0.7726,0.7726,0.7639,0.7639,2988800.0],["1981-05-22",0.7639,0.7639,0.7552,0.7552,308800.0],["1981-05-26",0.7552,0.7595,0.7552,0.7552,635200.0],["1981-05-27",0.7552,0.7595,0.7552,0.7552,283200.0],["1981-05-28",0.7552,0.7552,0.7508,0.7508,492800.0],["1981-05-29",0.7464,0.7464,0.7421,0.7421,972800.0],["1981-06-01",0.7464,0.7508,0.7464,0.7464,299200.0],["1981-06-02",0.7464,0.7508,0.7421,0.7421,654400.0],["1981-06-03",0.7464,0.7508,0.7464,0.7464,700800.0],["1981-06-04",0.7508,0.7552,0.7508,0.7508,323200.0],["1981-06-05",0.7552,0.7595,0.7552,0.7552,457600.0],["1981-06-08",0.7726,0.777,0.7726,0.7726,536000.0],["1981-06-09",0.7988,0.8076,0.7988,0.7988,446400.0],["1981-06-10",0.8032,0.8076,0.8032,0.8032,273600.0],["1981-06-11",0.8032,0.8076,0.8032,0.8032,806400.0],["1981-06-12",0.8032,0.8032,0.7988,0.7988,465600.0],["1981-06-15",0.8032,0.8076,0.8032,0.8032,465600.0],["1981-06-16",0.8032,0.8119,0.8032,0.8032,384000.0],["1981-06-17",0.8032,0.8032,0.7988,0.7988,649600.0],["1981-06-18",0.7945,0.7945,0.7857,0.7857,918400.0],["1981-06-19",0.7857,0.7901,0.7857,0.7857,1278400.0],["1981-06-22",0.7857,0.7901,0.7857,0.7857,353600.0],["1981-06-23",0.7857,0.7901,0.7857,0.7857,337600.0],["1981-06-24",0.7857,0.7901,0.7814,0.7814,632000.0],["1981-06-25",0.7814,0.7857,0.7814,0.7814,286400.0],["1981-06-26",0.7726,0.7726,0.7639,0.7639,452800.0],["1981-06-29",0.7639,0.7639,0.7595,0.7595,387200.0],["1981-06-30",0.7595,0.7639,0.7552,0.7552,214400.0],["1981-07-01",0.7508,0.7508,0.7464,0.7464,526400.0],["1981-07-02",0.7464,0.7464,0.7421,0.7421,656000.0],["1981-07-06",0.7421,0.7421,0.729,0.729,784000.0],["1981-07-07",0.729,0.7377,0.729,0.729,260800.0],["1981-07-08",0.729,0.7334,0.729,0.729,182400.0],["1981-07-09",0.7464,0.7508,0.7464,0.7464,240000.0],["1981-07-10",0.7464,0.7464,0.7377,0.7377,172800.0],["1981-07-13",0.7377,0.7464,0.7334,0.7334,57600.0],["1981-07-14",0.7334,0.7421,0.7334,0.7334,161600.0],["1981-07-15",0.7334,0.7421,0.7334,0.7334,59200.0],["1981-07-16",0.7421,0.7508,0.7421,0.7421,923200.0],["1981-07-17",0.7639,0.7683,0.7639,0.7639,675200.0],["1981-07-20",0.7508,0.7508,0.7421,0.7421,404800.0],["1981-07-21",0.7334,0.7334,0.7246,0.7246,1030400.0],["1981-07-22",0.7246,0.729,0.7203,0.7203,398400.0],["1981-07-23",0.729,0.7377,0.729,0.729,220800.0],["1981-07-24",0.7377,0.7421,0.7377,0.7377,155200.0],["1981-07-27",0.7377,0.7508,0.7377,0.7377,115200.0],["1981-07-28",0.7595,0.7683,0.7595,0.7595,387200.0],["1981-07-29",0.7595,0.7683,0.7595,0.7595,116800.0],["1981-07-30",0.7595,0.7683,0.7595,0.7595,505600.0],["1981-07-31",0.7595,0.7683,0.7595,0.7595,177600.0],["1981-08-03",0.7595,0.7639,0.7595,0.7595,476800.0],["1981-08-04",0.7595,0.7639,0.7552,0.7552,1857600.0],["1981-08-05",0.7683,0.777,0.7683,0.7683,500800.0],["1981-08-06",0.7683,0.777,0.7683,0.7683,531200.0],["1981-08-07",0.7683,0.7726,0.7639,0.7639,459200.0],["1981-08-10",0.7639,0.7639,0.7639,0.7639,0.0],["1981-08-11",0.7639,0.7726,0.7639,0.7639,576000.0],["1981-08-12",0.7639,0.7726,0.7639,0.7639,236800.0],["1981-08-13",0.7639,0.7683,0.7639,0.7639,185600.0],["1981-08-14",0.7683,0.7726,0.7683,0.7683,252800.0],["1981-08-17",0.7683,0.7726,0.7683,0.7683,369600.0],["1981-08-18",0.7683,0.7683,0.7595,0.7595,600000.0],["1981-08-19",0.7595,0.7639,0.7595,0.7595,217600.0],["1981-08-20",0.7639,0.7683,0.7639,0.7639,652800.0],["1981-08-21",0.7683,0.777,0.7683,0.7683,1572800.0],["1981-08-24",0.7508,0.7508,0.7421,0.7421,558400.0],["1981-08-25",0.7334,0.7334,0.7246,0.7246,329600.0],["1981-08-26",0.7246,0.7334,0.7246,0.7246,227200.0],["1981-08-27",0.7246,0.7246,0.7159,0.7159,209600.0],["1981-08-28",0.7159,0.7203,0.7159,0.7159,120000.0],["1981-08-31",0.7115,0.7115,0.7072,0.7072,468800.0],["1981-09-01",0.6984,0.6984,0.6941,0.6941,187200.0],["1981-09-02",0.6941,0.6941,0.6897,0.6897,136000.0],["1981-09-03",0.6722,0.6722,0.6635,0.6635,382400.0],["1981-09-04",0.6635,0.6635,0.6591,0.6591,120000.0],["1981-09-08",0.633,0.633,0.6286,0.6286,361600.0],["1981-09-09",0.6242,0.6242,0.6199,0.6199,110400.0],["1981-09-10",0.6199,0.6242,0.6199,0.6199,484800.0],["1981-09-11",0.6286,0.633,0.6286,0.6286,563200.0],["1981-09-14",0.6286,0.633,0.6242,0.6242,100800.0],["1981-09-15",0.6242,0.633,0.6242,0.6242,54400.0],["1981-09-16",0.6111,0.6111,0.598,0.598,630400.0],["1981-09-17",0.6068,0.6111,0.6068,0.6068,673600.0],["1981-09-18",0.6068,0.6111,0.6068,0.6068,496000.0],["1981-09-21",0.6068,0.6111,0.6068,0.6068,268800.0],["1981-09-22",0.6024,0.6024,0.598,0.598,766400.0],["1981-09-23",0.5937,0.5937,0.5849,0.5849,232000.0],["1981-09-24",0.5893,0.598,0.5893,0.5893,4641600.0],["1981-09-25",0.5893,0.5893,0.5806,0.5806,209600.0],["1981-09-28",0.5806,0.5849,0.5806,0.5806,284800.0],["1981-09-29",0.598,0.6068,0.598,0.598,865600.0],["1981-09-30",0.6286,0.6373,0.6286,0.6286,1017600.0],["1981-10-01",0.6417,0.6504,0.6417,0.6417,291200.0],["1981-10-02",0.6722,0.6766,0.6722,0.6722,374400.0],["1981-10-05",0.6679,0.6679,0.6591,0.6591,395200.0],["1981-10-06",0.6591,0.6591,0.6548,0.6548,417600.0],["1981-10-07",0.6635,0.6722,0.6635,0.6635,395200.0],["1981-10-08",0.6635,0.6679,0.6635,0.6635,728000.0],["1981-10-09",0.6504,0.6504,0.646,0.646,342400.0],["1981-10-12",0.646,0.646,0.6417,0.6417,139200.0],["1981-10-13",0.646,0.6504,0.646,0.646,172800.0],["1981-10-14",0.6417,0.6417,0.633,0.633,272000.0],["1981-10-15",0.646,0.6504,0.646,0.646,814400.0],["1981-10-16",0.646,0.646,0.6417,0.6417,318400.0],["1981-10-19",0.6417,0.646,0.6417,0.6417,438400.0],["1981-10-20",0.6417,0.646,0.6417,0.6417,619200.0],["1981-10-21",0.6417,0.646,0.6417,0.6417,302400.0],["1981-10-22",0.6417,0.646,0.6417,0.6417,259200.0],["1981-10-23",0.6417,0.6417,0.633,0.633,236800.0],["1981-10-26",0.6286,0.6286,0.6242,0.6242,572800.0],["1981-10-27",0.6242,0.6286,0.6242,0.6242,307200.0],["1981-10-28",0.6155,0.6155,0.6111,0.6111,694400.0],["1981-10-29",0.6111,0.6199,0.6111,0.6111,667200.0],["1981-10-30",0.633,0.6373,0.633,0.633,803200.0],["1981-11-02",0.6373,0.6417,0.6373,0.6373,673600.0],["1981-11-03",0.633,0.633,0.6286,0.6286,1209600.0],["1981-11-04",0.6242,0.6242,0.6199,0.6199,424000.0],["1981-11-05",0.6155,0.6155,0.6111,0.6111,115200.0],["1981-11-06",0.6068,0.6068,0.6024,0.6024,660800.0],["1981-11-09",0.6286,0.633,0.6286,0.6286,2678400.0],["1981-11-10",0.6286,0.6286,0.6199,0.6199,144000.0],["1981-11-11",0.6199,0.6286,0.6199,0.6199,558400.0],["1981-11-12",0.6286,0.633,0.6286,0.6286,883200.0],["1981-11-13",0.6286,0.633,0.6242,0.6242,433600.0],["1981-11-16",0.6111,0.6111,0.6068,0.6068,371200.0],["1981-11-17",0.6068,0.6111,0.6068,0.6068,440000.0],["1981-11-18",0.6068,0.6111,0.6068,0.6068,276800.0],["1981-11-19",0.6068,0.6111,0.6024,0.6024,206400.0],["1981-11-20",0.6024,0.6068,0.598,0.598,81600.0],["1981-11-23",0.598,0.6024,0.5937,0.5937,307200.0],["1981-11-24",0.5937,0.5937,0.5849,0.5849,433600.0],["1981-11-25",0.5937,0.598,0.5937,0.5937,368000.0],["1981-11-27",0.5937,0.598,0.5937,0.5937,62400.0],["1981-11-30",0.5937,0.598,0.5893,0.5893,256000.0],["1981-12-01",0.5893,0.5937,0.5893,0.5893,561600.0],["1981-12-02",0.5937,0.598,0.5937,0.5937,473600.0],["1981-12-03",0.5937,0.598,0.5937,0.5937,155200.0],["1981-12-04",0.598,0.6024,0.598,0.598,284800.0],["1981-12-07",0.598,0.6024,0.598,0.598,83200.0],["1981-12-08",0.5849,0.5849,0.5762,0.5762,465600.0],["1981-12-09",0.5893,0.5937,0.5893,0.5893,590400.0],["1981-12-10",0.5893,0.598,0.5893,0.5893,96000.0],["1981-12-11",0.5937,0.598,0.5937,0.5937,1516800.0],["1981-12-14",0.5806,0.5806,0.5762,0.5762,545600.0],["1981-12-15",0.5762,0.5806,0.5762,0.5762,744000.0],["1981-12-16",0.5718,0.5718,0.5631,0.5631,369600.0],["1981-12-17",0.5675,0.5718,0.5675,0.5675,260800.0],["1981-12-18",0.5675,0.5718,0.5675,0.5675,252800.0],["1981-12-21",0.5675,0.5675,0.5631,0.5631,232000.0],["1981-12-22",0.6111,0.6155,0.6111,0.6111,1504000.0],["1981-12-23",0.598,0.598,0.5937,0.5937,614400.0],["1981-12-24",0.5937,0.598,0.5937,0.5937,297600.0],["1981-12-28",0.5893,0.5893,0.5849,0.5849,318400.0],["1981-12-29",0.5718,0.5718,0.5675,0.5675,512000.0],["1981-12-30",0.5806,0.5849,0.5806,0.5806,608000.0],["1981-12-31",0.5806,0.5806,0.5762,0.5762,736000.0],["1982-01-04",0.5762,0.5806,0.5762,0.5762,428800.0],["1982-01-05",0.5762,0.5762,0.5675,0.5675,2012800.0],["1982-01-06",0.5718,0.5806,0.5718,0.5718,563200.0],["1982-01-07",0.5718,0.5762,0.5718,0.5718,201600.0],["1982-01-08",0.5718,0.5762,0.5718,0.5718,196800.0],["1982-01-11",0.5718,0.5762,0.5718,0.5718,470400.0],["1982-01-12",0.5762,0.5806,0.5762,0.5762,153600.0],["1982-01-13",0.5762,0.5849,0.5762,0.5762,182400.0],["1982-01-14",0.5806,0.5849,0.5806,0.5806,28800.0],["1982-01-15",0.5893,0.5937,0.5893,0.5893,220800.0],["1982-01-18",0.6068,0.6111,0.6068,0.6068,328000.0],["1982-01-19",0.598,0.598,0.5937,0.5937,411200.0],["1982-01-20",0.5937,0.598,0.5893,0.5893,163200.0],["1982-01-21",0.5893,0.5937,0.5893,0.5893,188800.0],["1982-01-22",0.5893,0.5893,0.5806,0.5806,265600.0],["1982-01-25",0.5806,0.5849,0.5806,0.5806,145600.0],["1982-01-26",0.5849,0.5893,0.5849,0.5849,70400.0],["1982-01-27",0.5849,0.5893,0.5849,0.5849,1419200.0],["1982-01-28",0.5849,0.5893,0.5849,0.5849,460800.0],["1982-01-29",0.5937,0.598,0.5937,0.5937,348800.0],["1982-02-01",0.598,0.6024,0.598,0.598,136000.0],["1982-02-02",0.598,0.6068,0.598,0.598,102400.0],["1982-02-03",0.598,0.6024,0.598,0.598,321600.0],["1982-02-04",0.6199,0.6242,0.6199,0.6199,625600.0],["1982-02-05",0.6242,0.6286,0.6242,0.6242,288000.0],["1982-02-08",0.6199,0.6199,0.6111,0.6111,180800.0],["1982-02-09",0.6111,0.6155,0.6111,0.6111,228800.0],["1982-02-10",0.6111,0.6155,0.6111,0.6111,209600.0],["1982-02-11",0.6111,0.6111,0.6068,0.6068,129600.0],["1982-02-12",0.6068,0.6111,0.6068,0.6068,166400.0],["1982-02-16",0.6024,0.6024,0.598,0.598,182400.0],["1982-02-17",0.598,0.6024,0.5937,0.5937,451200.0],["1982-02-18",0.5937,0.5937,0.5893,0.5893,377600.0],["1982-02-19",0.5893,0.5893,0.5849,0.5849,467200.0],["1982-02-22",0.5849,0.5849,0.5762,0.5762,2182400.0],["1982-02-23",0.5762,0.5806,0.5762,0.5762,844800.0],["1982-02-24",0.5762,0.5762,0.5718,0.5718,878400.0],["1982-02-25",0.5762,0.5806,0.5762,0.5762,526400.0],["1982-02-26",0.5762,0.5806,0.5718,0.5718,648000.0],["1982-03-01",0.5718,0.5762,0.5718,0.5718,337600.0],["1982-03-02",0.5718,0.5762,0.5718,0.5718,556800.0],["1982-03-03",0.5718,0.5718,0.5675,0.5675,430400.0],["1982-03-04",0.5631,0.5631,0.5587,0.5587,507200.0],["1982-03-05",0.5587,0.5631,0.5587,0.5587,1014400.0],["1982-03-08",0.5587,0.5631,0.5587,0.5587,377600.0],["1982-03-09",0.5587,0.5631,0.5587,0.5587,366400.0],["1982-03-10",0.5675,0.5718,0.5675,0.5675,537600.0],["1982-03-11",0.5675,0.5718,0.5675,0.5675,713600.0],["1982-03-12",0.5675,0.5718,0.5675,0.5675,97600.0],["1982-03-15",0.5675,0.5718,0.5675,0.5675,43200.0],["1982-03-16",0.5806,0.5849,0.5806,0.5806,211200.0],["1982-03-17",0.5806,0.5849,0.5762,0.5762,1156800.0],["1982-03-18",0.5849,0.5893,0.5849,0.5849,980800.0],["1982-03-19",0.5893,0.598,0.5893,0.5893,256000.0],["1982-03-22",0.5893,0.598,0.5893,0.5893,268800.0],["1982-03-23",0.5937,0.6024,0.5937,0.5937,272000.0],["1982-03-24",0.5893,0.5893,0.5849,0.5849,619200.0],["1982-03-25",0.5849,0.5849,0.5762,0.5762,249600.0],["1982-03-26",0.5718,0.5718,0.5675,0.5675,945600.0],["1982-03-29",0.5675,0.5718,0.5675,0.5675,619200.0],["1982-03-30",0.5675,0.5718,0.5631,0.5631,492800.0],["1982-03-31",0.5675,0.5718,0.5675,0.5675,264000.0],["1982-04-01",0.5718,0.5806,0.5718,0.5718,262400.0],["1982-04-02",0.5806,0.5849,0.5806,0.5806,806400.0],["1982-04-05",0.6024,0.6068,0.6024,0.6024,1524800.0],["1982-04-06",0.6286,0.6373,0.6286,0.6286,571200.0],["1982-04-07",0.646,0.6548,0.646,0.646,2955200.0],["1982-04-08",0.646,0.6548,0.646,0.646,286400.0],["1982-04-12",0.646,0.6504,0.646,0.646,392000.0],["1982-04-13",0.6373,0.6373,0.633,0.633,580800.0],["1982-04-14",0.6242,0.6242,0.6199,0.6199,1225600.0],["1982-04-15",0.6199,0.6242,0.6199,0.6199,393600.0],["1982-04-16",0.6199,0.6242,0.6199,0.6199,740800.0],["1982-04-19",0.6199,0.6199,0.6111,0.6111,2536000.0],["1982-04-20",0.6111,0.6155,0.6111,0.6111,212800.0],["1982-04-21",0.6155,0.6199,0.6155,0.6155,1673600.0],["1982-04-22",0.6373,0.6417,0.6373,0.6373,1865600.0],["1982-04-23",0.646,0.6548,0.646,0.646,673600.0],["1982-04-26",0.6591,0.6679,0.6591,0.6591,574400.0],["1982-04-27",0.6591,0.6635,0.6591,0.6591,401600.0],["1982-04-28",0.6591,0.6591,0.6548,0.6548,435200.0],["1982-04-29",0.6548,0.6548,0.6504,0.6504,614400.0],["1982-04-30",0.6504,0.6504,0.646,0.646,435200.0],["1982-05-03",0.646,0.646,0.6373,0.6373,276800.0],["1982-05-04",0.6373,0.6417,0.6373,0.6373,2403200.0],["1982-05-05",0.633,0.633,0.6286,0.6286,436800.0],["1982-05-06",0.6504,0.6548,0.6504,0.6504,1020800.0],["1982-05-07",0.6591,0.6635,0.6591,0.6591,771200.0],["1982-05-10",0.6591,0.6591,0.6548,0.6548,1252800.0],["1982-05-11",0.6548,0.6591,0.6504,0.6504,132800.0],["1982-05-12",0.6548,0.6591,0.6548,0.6548,1691200.0],["1982-05-13",0.6417,0.6417,0.6373,0.6373,1316800.0],["1982-05-14",0.6417,0.646,0.6417,0.6417,123200.0],["1982-05-17",0.6417,0.646,0.6373,0.6373,352000.0],["1982-05-18",0.646,0.6504,0.646,0.646,668800.0],["1982-05-19",0.6548,0.6591,0.6548,0.6548,1532800.0],["1982-05-20",0.6766,0.681,0.6766,0.6766,1758400.0],["1982-05-21",0.7072,0.7115,0.7072,0.7072,1198400.0],["1982-05-24",0.7072,0.7072,0.7028,0.7028,883200.0],["1982-05-25",0.7028,0.7072,0.7028,0.7028,632000.0],["1982-05-26",0.6897,0.6897,0.6853,0.6853,1283200.0],["1982-05-27",0.6853,0.6897,0.6853,0.6853,329600.0],["1982-05-28",0.6853,0.6941,0.6853,0.6853,1769600.0],["1982-06-01",0.6853,0.6897,0.6853,0.6853,785600.0],["1982-06-02",0.6941,0.7028,0.6941,0.6941,694400.0],["1982-06-03",0.6984,0.7072,0.6984,0.6984,371200.0],["1982-06-04",0.6941,0.6941,0.6853,0.6853,696000.0],["1982-06-07",0.6853,0.6897,0.6853,0.6853,779200.0],["1982-06-08",0.6984,0.7028,0.6984,0.6984,467200.0],["1982-06-09",0.6984,0.7028,0.6941,0.6941,785600.0],["1982-06-10",0.6941,0.6941,0.6897,0.6897,4062400.0],["1982-06-11",0.6897,0.6941,0.6897,0.6897,643200.0],["1982-06-14",0.6941,0.6984,0.6941,0.6941,1150400.0],["1982-06-15",0.7028,0.7072,0.7028,0.7028,633600.0],["1982-06-16",0.7028,0.7028,0.6984,0.6984,363200.0],["1982-06-17",0.6984,0.6984,0.6941,0.6941,974400.0],["1982-06-18",0.6941,0.6984,0.6897,0.6897,302400.0],["1982-06-21",0.6941,0.6984,0.6941,0.6941,305600.0],["1982-06-22",0.6984,0.7028,0.6984,0.6984,790400.0],["1982-06-23",0.6897,0.6897,0.6853,0.6853,401600.0],["1982-06-24",0.6853,0.6897,0.6853,0.6853,472000.0],["1982-06-25",0.6722,0.6722,0.6679,0.6679,1436800.0],["1982-06-28",0.6722,0.681,0.6722,0.6722,328000.0],["1982-06-29",0.6722,0.681,0.6722,0.6722,54400.0],["1982-06-30",0.6766,0.681,0.6766,0.6766,320000.0],["1982-07-01",0.6853,0.6897,0.6853,0.6853,628800.0],["1982-07-02",0.6853,0.6853,0.681,0.681,824000.0],["1982-07-06",0.681,0.6897,0.681,0.681,164800.0],["1982-07-07",0.681,0.6853,0.681,0.681,148800.0],["1982-07-08",0.681,0.681,0.6722,0.6722,1281600.0],["1982-07-09",0.6766,0.681,0.6766,0.6766,393600.0],["1982-07-12",0.6766,0.681,0.6766,0.6766,526400.0],["1982-07-13",0.6766,0.681,0.6766,0.6766,1080000.0],["1982-07-14",0.6766,0.681,0.6766,0.6766,1468800.0],["1982-07-15",0.6766,0.681,0.6766,0.6766,996800.0],["1982-07-16",0.7072,0.7115,0.7072,0.7072,1616000.0],["1982-07-19",0.7159,0.7203,0.7159,0.7159,1544000.0],["1982-07-20",0.7203,0.7246,0.7203,0.7203,268800.0],["1982-07-21",0.7639,0.7683,0.7639,0.7639,1108800.0],["1982-07-22",0.7726,0.7814,0.7726,0.7726,1033600.0],["1982-07-23",0.7508,0.7508,0.7421,0.7421,512000.0],["1982-07-26",0.7421,0.7464,0.7421,0.7421,49600.0],["1982-07-27",0.7421,0.7464,0.7421,0.7421,585600.0],["1982-07-28",0.7421,0.7464,0.7421,0.7421,806400.0],["1982-07-29",0.7508,0.7595,0.7508,0.7508,1534400.0],["1982-07-30",0.7552,0.7595,0.7552,0.7552,435200.0],["1982-08-02",0.7639,0.7683,0.7639,0.7639,268800.0],["1982-08-03",0.7595,0.7595,0.7508,0.7508,500800.0],["1982-08-04",0.7464,0.7464,0.7377,0.7377,532800.0],["1982-08-05",0.7377,0.7464,0.7377,0.7377,544000.0],["1982-08-06",0.7334,0.7334,0.7246,0.7246,736000.0],["1982-08-09",0.7246,0.729,0.7246,0.7246,689600.0],["1982-08-10",0.7246,0.729,0.7203,0.7203,480000.0],["1982-08-11",0.7203,0.7246,0.7203,0.7203,617600.0],["1982-08-12",0.7159,0.7159,0.7072,0.7072,190400.0],["1982-08-13",0.7072,0.7115,0.7072,0.7072,528000.0],["1982-08-16",0.7115,0.7159,0.7115,0.7115,868800.0],["1982-08-17",0.7508,0.7595,0.7508,0.7508,3203200.0],["1982-08-18",0.7508,0.7508,0.7421,0.7421,526400.0],["1982-08-19",0.7421,0.7464,0.7421,0.7421,580800.0],["1982-08-20",0.7639,0.7726,0.7639,0.7639,729600.0],["1982-08-23",0.7639,0.7726,0.7639,0.7639,459200.0],["1982-08-24",0.7814,0.7901,0.7814,0.7814,979200.0],["1982-08-25",0.8032,0.8119,0.8032,0.8032,910400.0],["1982-08-26",0.8076,0.8163,0.8076,0.8076,1358400.0],["1982-08-27",0.7945,0.7945,0.7857,0.7857,1592000.0],["1982-08-30",0.7857,0.7901,0.7857,0.7857,1480000.0],["1982-08-31",0.8207,0.8294,0.8207,0.8207,2790400.0],["1982-09-01",0.8294,0.8381,0.8294,0.8294,889600.0],["1982-09-02",0.8294,0.8337,0.8294,0.8294,830400.0],["1982-09-03",0.8425,0.8468,0.8425,0.8425,2312000.0],["1982-09-07",0.8381,0.8381,0.8294,0.8294,1553600.0],["1982-09-08",0.8381,0.8468,0.8381,0.8381,1003200.0],["1982-09-09",0.8599,0.8643,0.8599,0.8599,894400.0],["1982-09-10",0.8599,0.8599,0.8556,0.8556,643200.0],["1982-09-13",0.8556,0.8599,0.8556,0.8556,262400.0],["1982-09-14",0.8818,0.8905,0.8818,0.8818,1017600.0],["1982-09-15",0.8818,0.8861,0.8774,0.8774,976000.0],["1982-09-16",0.8687,0.8687,0.8599,0.8599,457600.0],["1982-09-17",0.8512,0.8512,0.8468,0.8468,344000.0],["1982-09-20",0.8119,0.8119,0.8119,0.8119,1020800.0],["1982-09-21",0.8076,0.8076,0.8032,0.8032,1780800.0],["1982-09-22",0.8119,0.8163,0.8119,0.8119,1614400.0],["1982-09-23",0.8076,0.8076,0.8032,0.8032,1051200.0],["1982-09-24",0.8032,0.8076,0.8032,0.8032,331200.0],["1982-09-27",0.8032,0.8076,0.8032,0.8032,80000.0],["1982-09-28",0.8076,0.8119,0.8076,0.8076,945600.0],["1982-09-29",0.8076,0.8119,0.8032,0.8032,704000.0],["1982-09-30",0.8032,0.8076,0.8032,0.8032,449600.0],["1982-10-01",0.8032,0.8076,0.8032,0.8032,283200.0],["1982-10-04",0.8032,0.8076,0.8032,0.8032,200000.0],["1982-10-05",0.8032,0.8076,0.7988,0.8076,1092800.0],["1982-10-06",0.8076,0.8337,0.8032,0.8294,1284800.0],["1982-10-07",0.8381,0.8468,0.8381,0.8381,633600.0],["1982-10-08",0.8381,0.8599,0.8381,0.8512,1734400.0],["1982-10-11",0.8556,0.8861,0.8556,0.873,4310400.0],["1982-10-12",0.873,0.8861,0.873,0.8774,670400.0],["1982-10-13",0.8774,0.8818,0.8599,0.8599,664000.0],["1982-10-14",0.8599,0.8687,0.8512,0.8512,348800.0],["1982-10-15",0.8512,0.8556,0.8381,0.8468,264000.0],["1982-10-18",0.8468,0.8468,0.8294,0.8294,164800.0],["1982-10-19",0.8337,0.8556,0.8337,0.8468,4088000.0],["1982-10-20",0.8468,0.8556,0.8425,0.8468,1406400.0],["1982-10-21",0.8512,0.8687,0.8512,0.8599,2488000.0],["1982-10-22",0.8599,0.8643,0.8512,0.8599,454400.0],["1982-10-25",0.8599,0.8599,0.8381,0.8512,1395200.0],["1982-10-26",0.8512,0.8556,0.8381,0.8381,771200.0],["1982-10-27",0.8381,0.8468,0.8381,0.8468,1272000.0],["1982-10-28",0.8468,0.8512,0.8425,0.8468,1035200.0],["1982-10-29",0.8468,0.8905,0.8425,0.8556,1782400.0],["1982-11-01",0.8556,0.8556,0.8468,0.8556,324800.0],["1982-11-02",0.8556,0.8687,0.8512,0.8687,971200.0],["1982-11-03",0.8687,0.908,0.8687,0.908,2528000.0],["1982-11-04",0.908,0.9254,0.908,0.9167,1369600.0],["1982-11-05",0.9167,0.9254,0.9167,0.9211,7795200.0],["1982-11-08",0.9211,0.9254,0.9167,0.9211,864000.0],["1982-11-09",0.9211,0.9211,0.9036,0.9167,1246400.0],["1982-11-10",0.9167,0.9211,0.9036,0.9123,4334400.0],["1982-11-11",0.908,0.908,0.8905,0.8949,212800.0],["1982-11-12",0.8949,0.9036,0.8905,0.8949,430400.0],["1982-11-15",0.8949,0.8992,0.8643,0.8687,798400.0],["1982-11-16",0.8687,0.8687,0.8425,0.8556,1376000.0],["1982-11-17",0.8556,0.8556,0.8468,0.8512,320000.0],["1982-11-18",0.8512,0.8818,0.8468,0.8818,966400.0],["1982-11-19",0.8818,0.9036,0.8774,0.9036,1099200.0],["1982-11-22",0.9036,0.9036,0.8818,0.8861,633600.0],["1982-11-23",0.8861,0.8949,0.8774,0.8774,1004800.0],["1982-11-24",0.8774,0.8949,0.8774,0.8861,6340800.0],["1982-11-26",0.8861,0.8949,0.8818,0.8905,1910400.0],["1982-11-29",0.8905,0.8992,0.8861,0.8861,1292800.0],["1982-11-30",0.8861,0.8992,0.8818,0.8992,763200.0],["1982-12-01",0.8992,0.9167,0.8992,0.908,2051200.0],["1982-12-02",0.908,0.9778,0.908,0.9691,1380800.0],["1982-12-03",0.9691,0.9778,0.9647,0.9691,864000.0],["1982-12-06",0.9691,0.9953,0.9691,0.9953,772800.0],["1982-12-07",0.9953,1.0171,0.9953,1.0171,987200.0],["1982-12-08",1.0171,1.0564,1.0171,1.0476,1097600.0],["1982-12-09",1.0433,1.0433,1.0258,1.0302,729600.0],["1982-12-10",1.0215,1.0215,0.9691,0.9822,1064000.0],["1982-12-13",0.9822,1.0215,0.9778,1.0084,472000.0],["1982-12-14",1.0084,1.0215,1.004,1.0084,905600.0],["1982-12-15",1.0084,1.0084,0.9909,0.9909,814400.0],["1982-12-16",0.9909,1.0215,0.9865,0.9865,1030400.0],["1982-12-17",0.9865,1.004,0.9822,0.9953,417600.0],["1982-12-20",0.9953,0.9953,0.9778,0.9778,827200.0],["1982-12-21",0.9778,0.9822,0.9385,0.9429,800000.0],["1982-12-22",0.9472,0.9778,0.9472,0.9778,576000.0],["1982-12-23",0.9778,0.9865,0.9778,0.9822,259200.0],["1982-12-27",0.9822,0.9909,0.9734,0.9822,600000.0],["1982-12-28",0.9822,1.004,0.9778,0.9996,334400.0],["1982-12-29",0.9996,0.9996,0.9822,0.9909,68800.0],["1982-12-30",0.9909,0.9909,0.9865,0.9865,209600.0],["1982-12-31",0.9865,0.9865,0.9778,0.9778,132800.0],["1983-01-03",0.9778,0.9778,0.9472,0.9472,190400.0],["1983-01-04",0.9472,0.9516,0.9341,0.9429,990400.0],["1983-01-05",0.9429,0.9516,0.8905,0.9516,6534400.0],["1983-01-06",0.9516,1.0258,0.9429,1.0171,4232000.0],["1983-01-07",1.0171,1.0345,1.0127,1.0345,1550400.0],["1983-01-10",1.0345,1.0738,1.0345,1.0651,1840000.0],["1983-01-11",1.0651,1.0782,1.0651,1.0651,4296000.0],["1983-01-12",1.0651,1.0826,1.0651,1.0782,1505600.0],["1983-01-13",1.0782,1.1088,1.0651,1.0913,1299200.0],["1983-01-14",1.0957,1.1175,1.0957,1.1088,865600.0],["1983-01-17",1.1088,1.1262,1.1088,1.1262,1235200.0],["1983-01-18",1.1262,1.1262,1.1044,1.1088,1329600.0],["1983-01-19",1.1088,1.1131,1.0826,1.0913,1705600.0],["1983-01-20",1.0913,1.1088,1.0913,1.1088,1070400.0],["1983-01-21",1.1088,1.1131,1.1,1.1044,433600.0],["1983-01-24",1.1044,1.1044,1.0651,1.0695,1088000.0],["1983-01-25",1.0695,1.0782,1.0389,1.0389,2216000.0],["1983-01-26",1.0389,1.052,1.0389,1.0389,1088000.0],["1983-01-27",1.0389,1.0433,1.0302,1.0389,1820800.0],["1983-01-28",1.0389,1.0476,1.0345,1.0433,694400.0],["1983-01-31",1.0433,1.0433,1.0302,1.0389,1475200.0],["1983-02-01",1.0389,1.0433,1.0302,1.0302,720000.0],["1983-02-02",1.0302,1.0302,1.0171,1.0215,360000.0],["1983-02-03",1.0215,1.0302,1.0171,1.0215,425600.0],["1983-02-04",1.0215,1.0302,1.0127,1.0127,432000.0],["1983-02-07",1.0127,1.0258,1.0084,1.0215,771200.0],["1983-02-08",1.0215,1.0302,1.0171,1.0215,886400.0],["1983-02-09",1.0215,1.0564,1.0171,1.0433,550400.0],["1983-02-10",1.0476,1.0651,1.0476,1.0607,544000.0],["1983-02-11",1.0607,1.0695,1.0564,1.0651,558400.0],["1983-02-14",1.0651,1.0651,1.0564,1.0607,99200.0],["1983-02-15",1.0607,1.0651,1.0476,1.052,377600.0],["1983-02-16",1.052,1.0564,1.0476,1.052,1592000.0],["1983-02-17",1.052,1.0564,1.0476,1.0476,1232000.0],["1983-02-18",1.0476,1.0564,1.0433,1.0476,601600.0],["1983-02-22",1.0476,1.0564,1.0389,1.0476,400000.0],["1983-02-23",1.0433,1.0433,1.0258,1.0389,788800.0],["1983-02-24",1.0389,1.0564,1.0389,1.0564,2771200.0],["1983-02-25",1.0564,1.0564,1.0127,1.0389,1004800.0],["1983-02-28",1.0433,1.052,1.0433,1.0433,272000.0],["1983-03-01",1.0433,1.0564,1.0433,1.0476,928000.0],["1983-03-02",1.0476,1.0564,1.0389,1.0389,1360000.0],["1983-03-03",1.0389,1.0433,1.0258,1.0345,1860800.0],["1983-03-04",1.0345,1.0476,1.0258,1.0302,739200.0],["1983-03-07",1.0302,1.052,1.0302,1.052,1020800.0],["1983-03-08",1.052,1.052,1.0433,1.0476,684800.0],["1983-03-09",1.0476,1.052,1.0389,1.0433,1884800.0],["1983-03-10",1.0433,1.0607,1.0433,1.0476,1742400.0],["1983-03-11",1.0476,1.0564,1.0389,1.0564,307200.0],["1983-03-14",1.0564,1.0564,1.0476,1.0476,108800.0],["1983-03-15",1.0476,1.0564,1.0476,1.0564,660800.0],["1983-03-16",1.0564,1.0564,1.0433,1.0433,83200.0],["1983-03-17",1.0476,1.0564,1.0476,1.0476,870400.0],["1983-03-18",1.0476,1.0607,1.0476,1.0564,4979200.0],["1983-03-21",1.0564,1.0564,1.0476,1.0476,380800.0],["1983-03-22",1.0476,1.052,1.0345,1.0345,904000.0],["1983-03-23",1.0345,1.0389,1.0258,1.0258,302400.0],["1983-03-24",1.0258,1.0302,1.004,1.0127,755200.0],["1983-03-25",1.0127,1.0171,0.9953,1.004,176000.0],["1983-03-28",0.9996,0.9996,0.9734,0.9822,720000.0],["1983-03-29",0.9822,0.9822,0.956,0.9603,2929600.0],["1983-03-30",0.9603,0.9734,0.9429,0.9603,800000.0],["1983-03-31",0.9603,0.9778,0.9516,0.9516,961600.0],["1983-04-04",0.9472,0.9472,0.9211,0.9341,1864000.0],["1983-04-05",0.9341,0.9647,0.9341,0.9647,880000.0],["1983-04-06",0.9647,0.9909,0.956,0.9647,2184000.0],["1983-04-07",0.9647,0.9691,0.9603,0.9691,1240000.0],["1983-04-08",0.9691,0.9778,0.9647,0.9778,579200.0],["1983-04-11",0.9778,0.9822,0.9691,0.9734,1486400.0],["1983-04-12",0.9734,0.9865,0.9734,0.9778,540800.0],["1983-04-13",0.9778,0.9778,0.9472,0.9647,1729600.0],["1983-04-14",0.9647,0.9691,0.9603,0.9647,2222400.0],["1983-04-15",0.9647,0.9778,0.9603,0.9778,1240000.0],["1983-04-18",0.9778,0.9822,0.9691,0.9734,812800.0],["1983-04-19",0.9734,0.9778,0.9691,0.9691,248000.0],["1983-04-20",0.9691,0.9778,0.9603,0.9734,985600.0],["1983-04-21",0.9734,0.9778,0.9691,0.9734,267200.0],["1983-04-22",0.9734,0.9778,0.9691,0.9691,153600.0],["1983-04-25",0.9691,0.9778,0.9691,0.9691,795200.0],["1983-04-26",0.9691,0.9734,0.9603,0.9734,216000.0],["1983-04-27",0.9734,0.9865,0.9472,0.9472,3249600.0],["1983-04-28",0.9472,0.9603,0.9429,0.956,2336000.0],["1983-04-29",0.956,0.9953,0.9472,0.9822,1931200.0],["1983-05-02",0.9822,0.9996,0.9778,0.9865,1174400.0],["1983-05-03",0.9822,0.9822,0.9647,0.9778,649600.0],["1983-05-04",0.9778,0.9778,0.9603,0.9734,1337600.0],["1983-05-05",0.9734,0.9822,0.9691,0.9691,2553600.0],["1983-05-06",0.9691,1.004,0.9691,1.004,763200.0],["1983-05-09",1.004,1.004,0.9953,0.9996,225600.0],["1983-05-10",0.9996,1.0127,0.9953,1.004,272000.0],["1983-05-11",1.004,1.0302,0.9865,1.0171,3044800.0],["1983-05-12",1.0171,1.0258,1.0171,1.0215,1646400.0],["1983-05-13",1.0215,1.0782,1.0171,1.0782,3142400.0],["1983-05-16",1.0782,1.0913,1.0738,1.0738,2214400.0],["1983-05-17",1.0738,1.0869,1.0738,1.0782,876800.0],["1983-05-18",1.0782,1.1349,1.0782,1.1262,3755200.0],["1983-05-19",1.1262,1.1262,1.0826,1.0826,1212800.0],["1983-05-20",1.0826,1.1,1.052,1.0695,1731200.0],["1983-05-23",1.0695,1.0695,1.0389,1.0476,860800.0],["1983-05-24",1.0476,1.0695,1.0389,1.0695,592000.0],["1983-05-25",1.0695,1.0826,1.0651,1.0826,817600.0],["1983-05-26",1.0826,1.1088,1.0826,1.1088,1107200.0],["1983-05-27",1.1088,1.1393,1.1,1.1349,1632000.0],["1983-05-31",1.1349,1.1393,1.1306,1.1393,537600.0],["1983-06-01",1.1393,1.1437,1.1306,1.1437,1590400.0],["1983-06-02",1.1393,1.1393,1.1175,1.1262,337600.0],["1983-06-03",1.1262,1.1306,1.1219,1.1306,180800.0],["1983-06-06",1.1306,1.1306,1.1175,1.1306,3016000.0],["1983-06-07",1.1306,1.1393,1.1306,1.1306,174400.0],["1983-06-08",1.1306,1.1524,1.1306,1.1524,1608000.0],["1983-06-09",1.1524,1.1611,1.1437,1.148,318400.0],["1983-06-10",1.1524,1.1611,1.1524,1.1611,153600.0],["1983-06-13",1.1611,1.1699,1.1524,1.1611,1326400.0],["1983-06-14",1.1611,1.1611,1.1524,1.1611,5265600.0],["1983-06-15",1.1611,1.1655,1.1524,1.1611,406400.0],["1983-06-16",1.1611,1.1786,1.148,1.1524,924800.0],["1983-06-17",1.1524,1.1699,1.1437,1.1437,339200.0],["1983-06-20",1.1437,1.148,1.0913,1.0913,651200.0],["1983-06-21",1.0913,1.0913,1.0651,1.0738,468800.0],["1983-06-22",1.0738,1.0826,1.0695,1.0738,316800.0],["1983-06-23",1.0738,1.0738,1.0345,1.0389,281600.0],["1983-06-24",1.0389,1.0476,1.0127,1.0389,22072000.0],["1983-06-27",1.0389,1.0476,1.0171,1.0171,2161600.0],["1983-06-28",1.0171,1.0215,0.9865,1.004,8876800.0],["1983-06-29",1.004,1.0258,0.9953,1.0171,1412800.0],["1983-06-30",1.0171,1.0215,1.0084,1.0084,1310400.0],["1983-07-01",1.0127,1.0215,1.0127,1.0171,3032000.0],["1983-07-05",1.0171,1.0171,0.9953,0.9953,542400.0],["1983-07-06",0.9953,0.9996,0.9865,0.9865,486400.0],["1983-07-07",0.9865,1.004,0.9865,0.9996,382400.0],["1983-07-08",0.9996,1.0215,0.9953,1.0215,796800.0],["1983-07-11",1.0215,1.0258,1.0171,1.0258,427200.0],["1983-07-12",1.0258,1.0258,0.9953,0.9996,707200.0],["1983-07-13",0.9909,0.9909,0.9734,0.9778,756800.0],["1983-07-14",0.9778,0.9909,0.9778,0.9822,915200.0],["1983-07-15",0.9822,0.9865,0.9778,0.9778,76800.0],["1983-07-18",0.9778,0.9822,0.9691,0.9691,628800.0],["1983-07-19",0.9691,0.9734,0.9516,0.9603,3526400.0],["1983-07-20",0.9603,0.9734,0.9472,0.956,1108800.0],["1983-07-21",0.956,0.9691,0.956,0.9603,715200.0],["1983-07-22",0.9603,0.9647,0.9516,0.9603,1320000.0],["1983-07-25",0.9603,0.9691,0.9516,0.9603,774400.0],["1983-07-26",0.9603,0.9691,0.9603,0.9647,483200.0],["1983-07-27",0.9647,0.9734,0.9647,0.9647,851200.0],["1983-07-28",0.9647,0.9734,0.9603,0.9603,598400.0],["1983-07-29",0.9603,0.9647,0.9385,0.9472,1126400.0],["1983-08-01",0.9472,0.9516,0.9472,0.9516,408000.0],["1983-08-02",0.9516,0.9603,0.9472,0.9516,2062400.0],["1983-08-03",0.9516,0.9603,0.9472,0.9603,7342400.0],["1983-08-04",0.9603,0.9603,0.9298,0.9385,609600.0],["1983-08-05",0.9341,0.9341,0.9298,0.9298,273600.0],["1983-08-08",0.9298,0.9298,0.908,0.9123,475200.0],["1983-08-09",0.9123,0.9167,0.8861,0.8992,1403200.0],["1983-08-10",0.8992,0.8992,0.873,0.8818,6060800.0],["1983-08-11",0.8818,0.8992,0.8818,0.8949,2275200.0],["1983-08-12",0.8949,0.8949,0.8818,0.8905,944000.0],["1983-08-15",0.8905,0.8949,0.8905,0.8949,705600.0],["1983-08-16",0.8949,0.908,0.8949,0.9036,825600.0],["1983-08-17",0.9036,0.9123,0.9036,0.9123,1009600.0],["1983-08-18",0.9123,0.9167,0.908,0.9123,955200.0],["1983-08-19",0.8949,0.8949,0.8861,0.8905,665600.0],["1983-08-22",0.8905,0.908,0.8861,0.8992,484800.0],["1983-08-23",0.9036,0.9167,0.9036,0.9036,550400.0],["1983-08-24",0.9036,0.908,0.8949,0.8992,790400.0],["1983-08-25",0.8992,0.8992,0.8949,0.8992,116800.0],["1983-08-26",0.8992,0.8992,0.8905,0.8905,427200.0],["1983-08-29",0.8905,0.8992,0.8905,0.8949,163200.0],["1983-08-30",0.8949,0.8949,0.8861,0.8861,361600.0],["1983-08-31",0.8861,0.908,0.8861,0.908,1201600.0],["1983-09-01",0.908,0.9123,0.8905,0.9123,1123200.0],["1983-09-02",0.9123,0.9385,0.908,0.9385,1872000.0],["1983-09-06",0.9385,0.9516,0.9341,0.9516,249600.0],["1983-09-07",0.9516,0.9647,0.9472,0.9603,340800.0],["1983-09-08",0.9603,0.9603,0.9516,0.9516,977600.0],["1983-09-09",0.9516,0.956,0.9472,0.9472,107200.0],["1983-09-12",0.9472,0.956,0.9123,0.9211,449600.0],["1983-09-13",0.9211,0.9254,0.9123,0.9254,230400.0],["1983-09-14",0.9254,0.9254,0.9123,0.9211,206400.0],["1983-09-15",0.9123,0.9123,0.8381,0.8556,2174400.0],["1983-09-16",0.8556,0.8818,0.8468,0.8643,1732800.0],["1983-09-19",0.8643,0.8861,0.8468,0.8818,1443200.0],["1983-09-20",0.8818,0.9036,0.8818,0.8905,908800.0],["1983-09-21",0.8905,0.908,0.8905,0.908,840000.0],["1983-09-22",0.908,0.9341,0.9036,0.9341,1192000.0],["1983-09-23",0.9341,0.9734,0.9341,0.9603,1176000.0],["1983-09-26",0.9603,0.9603,0.9516,0.9603,475200.0],["1983-09-27",0.9603,0.9603,0.9341,0.9429,904000.0],["1983-09-28",0.9429,0.9429,0.9341,0.9429,574400.0],["1983-09-29",0.9429,0.9429,0.9298,0.9341,2008000.0],["1983-09-30",0.9341,0.9341,0.9036,0.9211,753600.0],["1983-10-03",0.9211,0.9211,0.908,0.9211,276800.0],["1983-10-04",0.9211,0.9298,0.9167,0.9254,363200.0],["1983-10-05",0.9254,0.9341,0.9254,0.9298,752000.0],["1983-10-06",0.9298,0.9603,0.9298,0.9603,1520000.0],["1983-10-07",0.9603,0.9865,0.9603,0.9734,2532800.0],["1983-10-10",0.9734,0.9822,0.9472,0.9822,806400.0],["1983-10-11",0.9822,0.9822,0.9691,0.9691,1844800.0],["1983-10-12",0.9691,0.9778,0.9647,0.9647,1716800.0],["1983-10-13",0.9647,0.9734,0.9647,0.9734,211200.0],["1983-10-14",0.9734,0.9953,0.9691,0.9953,315200.0],["1983-10-17",0.9953,1.004,0.9822,0.9953,1129600.0],["1983-10-18",0.9953,0.9996,0.9865,0.9953,430400.0],["1983-10-19",0.9953,0.9953,0.9865,0.9953,3113600.0],["1983-10-20",0.9953,1.0084,0.9909,0.9996,1395200.0],["1983-10-21",0.9996,1.0171,0.9953,1.004,1963200.0],["1983-10-24",1.004,1.0127,0.9953,1.004,806400.0],["1983-10-25",1.0127,1.0215,1.0127,1.0215,742400.0],["1983-10-26",1.0215,1.0258,1.0215,1.0215,318400.0],["1983-10-27",1.0215,1.0258,0.9865,0.9909,1540800.0],["1983-10-28",0.9909,1.004,0.9865,1.004,1427200.0],["1983-10-31",1.004,1.0171,1.004,1.0127,400000.0],["1983-11-01",1.0127,1.0215,1.0084,1.0171,1483200.0],["1983-11-02",1.0171,1.0389,1.0084,1.0302,1019200.0],["1983-11-03",1.0302,1.052,1.0302,1.0345,433600.0],["1983-11-04",1.0345,1.0433,1.0215,1.0302,1132800.0],["1983-11-07",1.0302,1.0476,1.0258,1.0389,1556800.0],["1983-11-08",1.0389,1.0433,1.0215,1.0345,2040000.0],["1983-11-09",1.0345,1.0389,1.0171,1.0345,720000.0],["1983-11-10",1.0345,1.0433,1.0258,1.0389,1616000.0],["1983-11-11",1.0389,1.0433,1.0345,1.0345,150400.0],["1983-11-14",1.0345,1.0433,1.0258,1.0389,427200.0],["1983-11-15",1.0389,1.0433,1.0345,1.0345,137600.0],["1983-11-16",1.0345,1.0433,1.0345,1.0389,1852800.0],["1983-11-17",1.0389,1.0433,1.0258,1.0302,5467200.0],["1983-11-18",1.0258,1.0258,0.9996,1.0084,4755200.0],["1983-11-21",1.0084,1.0084,1.004,1.0084,705600.0],["1983-11-22",1.0084,1.0084,0.9778,0.9778,2803200.0],["1983-11-23",0.9778,0.9953,0.9778,0.9865,171200.0],["1983-11-25",0.9865,0.9953,0.9865,0.9865,49600.0],["1983-11-28",0.9865,0.9953,0.9865,0.9865,420800.0],["1983-11-29",0.9865,1.0127,0.9865,1.0127,1072000.0],["1983-11-30",1.0127,1.0215,1.0084,1.0171,1656000.0],["1983-12-01",1.0171,1.0433,1.0171,1.0389,2281600.0],["1983-12-02",1.0389,1.0433,1.0345,1.0345,470400.0],["1983-12-05",1.0345,1.0389,1.0302,1.0302,198400.0],["1983-12-06",1.0345,1.0651,1.0345,1.0607,1323200.0],["1983-12-07",1.0607,1.0695,1.0564,1.0695,843200.0],["1983-12-08",1.0695,1.0695,1.0389,1.0433,1360000.0],["1983-12-09",1.0433,1.0476,1.0345,1.0476,523200.0],["1983-12-12",1.0476,1.0476,1.0258,1.0433,499200.0],["1983-12-13",1.0433,1.0476,1.0258,1.0389,1044800.0],["1983-12-14",1.0389,1.0389,1.0171,1.0302,560000.0],["1983-12-15",1.0302,1.0302,1.0171,1.0171,283200.0],["1983-12-16",1.0171,1.0215,1.004,1.0084,441600.0],["1983-12-19",1.0084,1.0084,0.9996,1.004,296000.0],["1983-12-20",1.004,1.004,0.9996,1.004,545600.0],["1983-12-21",1.004,1.0171,0.9996,1.0171,540800.0],["1983-12-22",1.0171,1.0476,1.0127,1.0433,1180800.0],["1983-12-23",1.0433,1.0433,1.0345,1.0433,216000.0],["1983-12-27",1.0433,1.0607,1.0389,1.0564,566400.0],["1983-12-28",1.0564,1.0738,1.0564,1.0607,425600.0],["1983-12-29",1.0651,1.1088,1.0651,1.1,1592000.0],["1983-12-30",1.1,1.1,1.0826,1.0957,198400.0],["1984-01-03",1.0957,1.0957,0.9996,1.0084,1366400.0],["1984-01-04",1.004,1.004,0.9254,0.9429,3764800.0],["1984-01-05",0.9429,0.9472,0.9298,0.9472,1534400.0],["1984-01-06",0.9472,0.9472,0.9254,0.9341,2441600.0],["1984-01-09",0.9298,0.9298,0.8861,0.8992,707200.0],["1984-01-10",0.8992,0.8992,0.8687,0.8905,2921600.0],["1984-01-11",0.8905,0.8905,0.8687,0.873,1249600.0],["1984-01-12",0.873,0.8905,0.873,0.8818,1331200.0],["1984-01-13",0.8818,0.8905,0.8774,0.8905,435200.0],["1984-01-16",0.8905,0.8905,0.8818,0.8905,355200.0],["1984-01-17",0.8905,0.8905,0.8818,0.8905,2104000.0],["1984-01-18",0.8905,0.9167,0.8905,0.9036,5065600.0],["1984-01-19",0.9036,0.9211,0.9036,0.908,1747200.0],["1984-01-20",0.908,0.9254,0.908,0.9123,5764800.0],["1984-01-23",0.9123,0.9167,0.9036,0.908,1300800.0],["1984-01-24",0.908,0.908,0.8905,0.8905,937600.0],["1984-01-25",0.8905,0.8992,0.8905,0.8905,1676800.0],["1984-01-26",0.8905,0.8992,0.8861,0.8905,2006400.0],["1984-01-27",0.8905,0.8949,0.8861,0.8905,590400.0],["1984-01-30",0.8905,0.8949,0.8861,0.8905,844800.0],["1984-01-31",0.8905,0.8905,0.8774,0.8818,940800.0],["1984-02-01",0.8818,0.8818,0.873,0.8818,310400.0],["1984-02-02",0.8818,0.8818,0.8774,0.8774,1548800.0],["1984-02-03",0.8774,0.8818,0.8774,0.8818,1614400.0],["1984-02-06",0.8818,0.8818,0.873,0.8774,1360000.0],["1984-02-07",0.8774,0.8774,0.8687,0.8687,931200.0],["1984-02-08",0.8687,0.8687,0.8425,0.8425,300800.0],["1984-02-09",0.8381,0.8381,0.8207,0.8294,1897600.0],["1984-02-10",0.8294,0.8294,0.8163,0.8207,811200.0],["1984-02-13",0.8207,0.825,0.8032,0.8076,1099200.0],["1984-02-14",0.8076,0.8119,0.8032,0.8032,193600.0],["1984-02-15",0.8076,0.8207,0.8076,0.8119,502400.0],["1984-02-16",0.8119,0.8207,0.8119,0.8207,163200.0],["1984-02-17",0.8207,0.8207,0.8119,0.8163,203200.0],["1984-02-21",0.8163,0.825,0.8163,0.8163,211200.0],["1984-02-22",0.8163,0.825,0.8163,0.825,401600.0],["1984-02-23",0.825,0.825,0.8119,0.8119,1750400.0],["1984-02-24",0.8119,0.8294,0.8119,0.8294,1801600.0],["1984-02-27",0.8294,0.8381,0.825,0.8294,937600.0],["1984-02-28",0.8294,0.8338,0.8207,0.8207,1396800.0],["1984-02-29",0.8207,0.8294,0.8207,0.825,264000.0],["1984-03-01",0.825,0.8294,0.8207,0.8207,1924800.0],["1984-03-02",0.8207,0.825,0.8076,0.8163,1563200.0],["1984-03-05",0.8163,0.8207,0.8163,0.8163,198400.0],["1984-03-06",0.8163,0.8163,0.8076,0.8163,987200.0],["1984-03-07",0.8076,0.8076,0.777,0.777,921600.0],["1984-03-08",0.777,0.7988,0.777,0.7988,441600.0],["1984-03-09",0.7988,0.7988,0.7945,0.7988,68800.0],["1984-03-12",0.7988,0.7988,0.7901,0.7901,142400.0],["1984-03-13",0.7945,0.7988,0.7945,0.7988,945600.0],["1984-03-14",0.7988,0.7988,0.7901,0.7988,1574400.0],["1984-03-15",0.7988,0.8032,0.7945,0.7988,257600.0],["1984-03-16",0.7988,0.8032,0.7901,0.7901,1595200.0],["1984-03-19",0.7901,0.7901,0.7814,0.7814,75200.0],["1984-03-20",0.7814,0.7901,0.7814,0.7814,440000.0],["1984-03-21",0.7814,0.7857,0.7814,0.7857,427200.0],["1984-03-22",0.7857,0.7857,0.777,0.777,352000.0],["1984-03-23",0.777,0.777,0.7508,0.7552,936000.0],["1984-03-26",0.7552,0.7595,0.7508,0.7552,246400.0],["1984-03-27",0.7552,0.7552,0.7508,0.7508,80000.0],["1984-03-28",0.7508,0.7683,0.7508,0.7639,1499200.0],["1984-03-29",0.7639,0.7726,0.7639,0.7683,1232000.0],["1984-03-30",0.7683,0.7726,0.7595,0.7595,1684800.0],["1984-04-02",0.7595,0.7726,0.7595,0.7683,472000.0],["1984-04-03",0.7683,0.777,0.7639,0.7683,1161600.0],["1984-04-04",0.7683,0.777,0.7683,0.7683,4915200.0],["1984-04-05",0.7683,0.777,0.7683,0.7726,1476800.0],["1984-04-06",0.7726,0.7726,0.7639,0.7683,304000.0],["1984-04-09",0.7683,0.7683,0.7639,0.7639,491200.0],["1984-04-10",0.7639,0.7726,0.7639,0.7639,374400.0],["1984-04-11",0.7639,0.7683,0.7639,0.7683,558400.0],["1984-04-12",0.7683,0.777,0.7639,0.777,160000.0],["1984-04-13",0.777,0.8032,0.777,0.8032,1164800.0],["1984-04-16",0.7988,0.7988,0.7901,0.7988,140800.0],["1984-04-17",0.7988,0.8032,0.7945,0.7988,600000.0],["1984-04-18",0.7988,0.8032,0.7945,0.7945,528000.0],["1984-04-19",0.7945,0.8032,0.7901,0.7945,188800.0],["1984-04-23",0.7945,0.7945,0.7857,0.7901,192000.0],["1984-04-24",0.7901,0.7945,0.7901,0.7901,286400.0],["1984-04-25",0.7901,0.7945,0.7901,0.7901,561600.0],["1984-04-26",0.7901,0.7988,0.7901,0.7988,494400.0],["1984-04-27",0.7988,0.8076,0.7901,0.7988,718400.0],["1984-04-30",0.7988,0.7988,0.7945,0.7988,664000.0],["1984-05-01",0.7988,0.8076,0.7945,0.8076,347200.0],["1984-05-02",0.8076,0.8119,0.7945,0.8119,931200.0],["1984-05-03",0.8119,0.8119,0.8032,0.8032,225600.0],["1984-05-04",0.8032,0.8076,0.8032,0.8076,432000.0],["1984-05-07",0.8076,0.8076,0.8032,0.8032,275200.0],["1984-05-08",0.8032,0.8076,0.8032,0.8032,793600.0],["1984-05-09",0.8032,0.8076,0.8032,0.8032,492800.0],["1984-05-10",0.8032,0.8119,0.8032,0.8119,2254400.0],["1984-05-11",0.8076,0.8076,0.8032,0.8076,419200.0],["1984-05-14",0.8076,0.8076,0.7988,0.8076,1889600.0],["1984-05-15",0.8076,0.8119,0.7988,0.8076,1019200.0],["1984-05-16",0.8076,0.8119,0.8032,0.8076,836800.0],["1984-05-17",0.8032,0.8032,0.8032,0.8032,80000.0],["1984-05-18",0.8032,0.8076,0.8032,0.8032,441600.0],["1984-05-21",0.8032,0.8076,0.8032,0.8076,572800.0],["1984-05-22",0.8076,0.8076,0.8032,0.8076,118400.0],["1984-05-23",0.8076,0.8076,0.8032,0.8076,684800.0],["1984-05-24",0.8076,0.8163,0.8032,0.8076,779200.0],["1984-05-25",0.8119,0.8294,0.8119,0.825,1166400.0],["1984-05-29",0.825,0.8338,0.8207,0.8207,1016000.0],["1984-05-30",0.8207,0.8207,0.8119,0.8163,686400.0],["1984-05-31",0.8163,0.8207,0.8119,0.8207,379200.0],["1984-06-01",0.8207,0.8381,0.8163,0.8294,179200.0],["1984-06-04",0.8294,0.8556,0.8294,0.8468,1292800.0],["1984-06-05",0.8468,0.8512,0.8425,0.8425,342400.0],["1984-06-06",0.8425,0.8512,0.8381,0.8468,276800.0],["1984-06-07",0.8468,0.8512,0.8425,0.8512,72000.0],["1984-06-08",0.8512,0.8512,0.8468,0.8468,62400.0],["1984-06-11",0.8468,0.8556,0.8468,0.8556,67200.0],["1984-06-12",0.8556,0.8556,0.8468,0.8556,884800.0],["1984-06-13",0.8556,0.8599,0.8512,0.8512,2308800.0],["1984-06-14",0.8512,0.8599,0.8512,0.8556,929600.0],["1984-06-15",0.8556,0.8599,0.8512,0.8512,792000.0],["1984-06-18",0.8512,0.8599,0.8512,0.8512,156800.0],["1984-06-19",0.8512,0.8643,0.8512,0.8512,24000.0],["1984-06-20",0.8512,0.8556,0.8381,0.8381,430400.0],["1984-06-21",0.8381,0.8425,0.8381,0.8425,489600.0],["1984-06-22",0.8425,0.8468,0.8119,0.825,1252800.0],["1984-06-25",0.8207,0.8207,0.7988,0.7988,1203200.0],["1984-06-26",0.7988,0.8032,0.7988,0.7988,564800.0],["1984-06-27",0.7988,0.8032,0.7901,0.7901,1310400.0],["1984-06-28",0.7901,0.7901,0.7901,0.7901,182400.0],["1984-06-29",0.7901,0.7945,0.7901,0.7901,825600.0],["1984-07-02",0.7901,0.7945,0.7814,0.7901,812800.0],["1984-07-03",0.7901,0.7945,0.7857,0.7901,377600.0],["1984-07-05",0.7857,0.7857,0.7857,0.7857,49600.0],["1984-07-06",0.7857,0.7857,0.7814,0.7814,206400.0],["1984-07-09",0.7814,0.7901,0.7814,0.7901,843200.0],["1984-07-10",0.7901,0.7945,0.7857,0.7857,240000.0],["1984-07-11",0.7857,0.7901,0.7857,0.7857,233600.0],["1984-07-12",0.7857,0.7901,0.777,0.7901,696000.0],["1984-07-13",0.7857,0.7857,0.7857,0.7857,60800.0],["1984-07-16",0.7857,0.7901,0.7857,0.7901,11200.0],["1984-07-17",0.7901,0.7901,0.7857,0.7901,65600.0],["1984-07-18",0.7901,0.7901,0.7814,0.7857,4291200.0],["1984-07-19",0.7857,0.7901,0.7857,0.7857,171200.0],["1984-07-20",0.7857,0.7901,0.777,0.777,142400.0],["1984-07-23",0.777,0.7857,0.777,0.7857,499200.0],["1984-07-24",0.7857,0.7857,0.777,0.777,686400.0],["1984-07-25",0.777,0.7814,0.7726,0.777,1278400.0],["1984-07-26",0.777,0.7814,0.7683,0.777,78400.0],["1984-07-27",0.777,0.7857,0.7726,0.7857,1067200.0],["1984-07-30",0.7857,0.7857,0.777,0.777,353600.0],["1984-07-31",0.777,0.7814,0.777,0.777,126400.0],["1984-08-01",0.777,0.7857,0.777,0.777,193600.0],["1984-08-02",0.777,0.7857,0.777,0.7857,108800.0],["1984-08-03",0.7857,0.8425,0.7814,0.8425,2489600.0],["1984-08-06",0.8425,0.8425,0.8381,0.8425,196800.0],["1984-08-07",0.8425,0.8425,0.8338,0.8425,920000.0],["1984-08-08",0.8425,0.8425,0.8338,0.8338,400000.0],["1984-08-09",0.8338,0.8425,0.8338,0.8338,604800.0],["1984-08-10",0.8338,0.8425,0.8338,0.8338,617600.0],["1984-08-13",0.8337,0.8337,0.8294,0.8294,166400.0],["1984-08-14",0.8294,0.8338,0.8207,0.8207,219200.0],["1984-08-15",0.8207,0.8207,0.8076,0.8076,326400.0],["1984-08-16",0.8076,0.8163,0.8032,0.8163,1856000.0],["1984-08-17",0.8163,0.8468,0.8163,0.8381,1390400.0],["1984-08-20",0.8381,0.8425,0.8381,0.8425,569600.0],["1984-08-21",0.8425,0.8599,0.8381,0.8556,1192000.0],["1984-08-22",0.8556,0.8687,0.8512,0.8687,240000.0],["1984-08-23",0.8643,0.8643,0.8556,0.8556,160000.0],["1984-08-24",0.8556,0.8643,0.8468,0.8468,156800.0],["1984-08-27",0.8468,0.8556,0.8468,0.8556,401600.0],["1984-08-28",0.8556,0.8556,0.8468,0.8468,320000.0],["1984-08-29",0.8468,0.8512,0.8468,0.8468,187200.0],["1984-08-30",0.8468,0.8556,0.8468,0.8468,104000.0],["1984-08-31",0.8468,0.8512,0.8381,0.8381,131200.0],["1984-09-04",0.8381,0.8425,0.8207,0.8207,259200.0],["1984-09-05",0.8207,0.8294,0.8207,0.8294,59200.0],["1984-09-06",0.8294,0.8381,0.825,0.8381,579200.0],["1984-09-07",0.8381,0.8425,0.8338,0.8425,281600.0],["1984-09-10",0.8425,0.8468,0.8337,0.8468,467200.0],["1984-09-11",0.8468,0.8818,0.8425,0.873,3747200.0],["1984-09-12",0.873,0.8774,0.873,0.8774,713600.0],["1984-09-13",0.8774,0.8774,0.873,0.873,2406400.0],["1984-09-14",0.873,0.8861,0.873,0.8818,1035200.0],["1984-09-17",0.8818,0.8861,0.8774,0.8818,673600.0],["1984-09-18",0.8818,0.8818,0.8774,0.8774,411200.0],["1984-09-19",0.8774,0.8818,0.8643,0.8643,2766400.0],["1984-09-20",0.8599,0.8599,0.8512,0.8512,665600.0],["1984-09-21",0.8556,0.8774,0.8556,0.873,1784000.0],["1984-09-24",0.873,0.8774,0.8687,0.873,385600.0],["1984-09-25",0.873,0.873,0.8687,0.8687,284800.0],["1984-09-26",0.8687,0.873,0.8687,0.8687,382400.0],["1984-09-27",0.8687,0.8905,0.8687,0.8861,2204800.0],["1984-09-28",0.8861,0.8905,0.8861,0.8861,353600.0],["1984-10-01",0.8861,0.8949,0.8861,0.8949,272000.0],["1984-10-02",0.8949,0.8949,0.8861,0.8949,156800.0],["1984-10-03",0.8949,0.8949,0.8643,0.873,865600.0],["1984-10-04",0.873,0.8774,0.873,0.8774,638400.0],["1984-10-05",0.873,0.873,0.8643,0.873,144000.0],["1984-10-08",0.8643,0.8643,0.8599,0.8643,88000.0],["1984-10-09",0.8643,0.8643,0.8468,0.8468,409600.0],["1984-10-10",0.8468,0.8556,0.8425,0.8556,1091200.0],["1984-10-11",0.8556,0.8556,0.8512,0.8512,251200.0],["1984-10-12",0.8512,0.8556,0.8512,0.8512,94400.0],["1984-10-15",0.8512,0.8599,0.8425,0.8512,1948800.0],["1984-10-16",0.8599,0.8774,0.8599,0.873,427200.0],["1984-10-17",0.873,0.8818,0.8687,0.8818,2828800.0],["1984-10-18",0.8818,0.8905,0.8774,0.8818,1112000.0],["1984-10-19",0.8818,0.8992,0.8818,0.8905,164800.0],["1984-10-22",0.8905,0.8992,0.8905,0.8992,3011200.0],["1984-10-23",0.8992,0.908,0.8905,0.8905,304000.0],["1984-10-24",0.8905,0.8949,0.8905,0.8905,601600.0],["1984-10-25",0.8905,0.8949,0.8905,0.8905,758400.0],["1984-10-26",0.8818,0.8818,0.8774,0.8818,425600.0],["1984-10-29",0.8818,0.8818,0.8774,0.8818,200000.0],["1984-10-30",0.8774,0.8774,0.8774,0.8774,894400.0],["1984-10-31",0.8774,0.8818,0.873,0.873,328000.0],["1984-11-01",0.873,0.873,0.8643,0.8687,1342400.0],["1984-11-02",0.8687,0.873,0.8643,0.8643,392000.0],["1984-11-05",0.8643,0.873,0.8643,0.8643,129600.0],["1984-11-06",0.8643,0.873,0.8643,0.8643,224000.0],["1984-11-07",0.8643,0.873,0.8556,0.8643,304000.0],["1984-11-08",0.8643,0.8687,0.8556,0.8687,232000.0],["1984-11-09",0.8687,0.8774,0.8599,0.873,712000.0],["1984-11-12",0.873,0.8774,0.8599,0.8643,809600.0],["1984-11-13",0.8643,0.8643,0.8512,0.8512,465600.0],["1984-11-14",0.8512,0.8556,0.8468,0.8468,312000.0],["1984-11-15",0.8468,0.8556,0.8468,0.8556,177600.0],["1984-11-16",0.8556,0.8556,0.8468,0.8556,331200.0],["1984-11-19",0.8556,0.8556,0.8468,0.8556,233600.0],["1984-11-20",0.8512,0.8512,0.8468,0.8512,62400.0],["1984-11-21",0.8556,0.8687,0.8556,0.8687,553600.0],["1984-11-23",0.8687,0.8774,0.8643,0.8687,488000.0],["1984-11-26",0.8687,0.8774,0.8687,0.8687,1046400.0],["1984-11-27",0.8687,0.8774,0.8687,0.8774,633600.0],["1984-11-28",0.8774,0.8818,0.8687,0.8774,700800.0],["1984-11-29",0.8774,0.8818,0.873,0.8774,238400.0],["1984-11-30",0.8774,0.8818,0.8774,0.8818,305600.0],["1984-12-03",0.8818,0.8861,0.8774,0.8818,633600.0],["1984-12-04",0.8818,0.8861,0.8818,0.8861,272000.0],["1984-12-05",0.8861,0.8949,0.8818,0.8861,1009600.0],["1984-12-06",0.8861,0.8905,0.8818,0.8861,1032000.0],["1984-12-07",0.8861,0.8905,0.8818,0.8861,686400.0],["1984-12-10",0.8861,0.8861,0.8687,0.873,497600.0],["1984-12-11",0.873,0.8774,0.8687,0.8774,2304000.0],["1984-12-12",0.8774,0.8818,0.873,0.8818,584000.0],["1984-12-13",0.8818,0.8905,0.8774,0.8818,376000.0],["1984-12-14",0.8861,0.8992,0.8861,0.8992,132800.0],["1984-12-17",0.8992,0.8992,0.8949,0.8992,465600.0],["1984-12-18",0.8992,0.9254,0.8992,0.9167,1120000.0],["1984-12-19",0.9167,0.9211,0.9123,0.9167,584000.0],["1984-12-20",0.9167,0.9298,0.9123,0.9254,1060800.0],["1984-12-21",0.9254,0.9298,0.9254,0.9298,100800.0],["1984-12-24",0.9298,0.9298,0.9254,0.9298,849600.0],["1984-12-26",0.9298,0.9429,0.9298,0.9429,560000.0],["1984-12-27",0.9429,0.9429,0.9385,0.9385,206400.0],["1984-12-28",0.9385,0.9429,0.9385,0.9385,432000.0],["1984-12-31",0.9385,0.9429,0.9385,0.9429,182400.0],["1985-01-02",0.9429,0.9472,0.9385,0.9429,1067200.0],["1985-01-03",0.9429,0.9472,0.9385,0.9385,808000.0],["1985-01-04",0.9385,0.9429,0.9385,0.9429,238400.0],["1985-01-07",0.9429,0.9472,0.9385,0.9429,1635200.0],["1985-01-08",0.9429,0.9472,0.9429,0.9472,84800.0],["1985-01-09",0.9472,0.9472,0.9385,0.9429,2497600.0],["1985-01-10",0.9429,0.956,0.9429,0.956,1036800.0],["1985-01-11",0.956,0.9691,0.956,0.9647,675200.0],["1985-01-14",0.9647,0.9691,0.9647,0.9691,540800.0],["1985-01-15",0.9691,0.9778,0.9647,0.9691,912000.0],["1985-01-16",0.9691,0.9778,0.9691,0.9691,140800.0],["1985-01-17",0.9691,0.9778,0.9691,0.9691,136000.0],["1985-01-18",0.9691,0.9734,0.9691,0.9734,177600.0],["1985-01-21",0.9734,0.9778,0.9691,0.9691,160000.0],["1985-01-22",0.9691,0.9778,0.9691,0.9691,224000.0],["1985-01-23",0.9691,0.9822,0.9691,0.9822,329600.0],["1985-01-24",0.9822,0.9909,0.9778,0.9865,1036800.0],["1985-01-25",0.9865,0.9953,0.9865,0.9953,196800.0],["1985-01-28",0.9953,1.004,0.9865,0.9996,1161600.0],["1985-01-29",0.9996,1.0084,0.9996,1.004,563200.0],["1985-01-30",1.004,1.0084,1.004,1.0084,1073600.0],["1985-01-31",1.0084,1.0171,1.004,1.0171,728000.0],["1985-02-01",1.0171,1.0171,0.9996,1.004,723200.0],["1985-02-04",1.004,1.004,0.9953,0.9996,540800.0],["1985-02-05",0.9996,1.004,0.9996,0.9996,569600.0],["1985-02-06",0.9996,1.004,0.9996,0.9996,166400.0],["1985-02-07",0.9996,1.004,0.9996,0.9996,94400.0],["1985-02-08",0.9996,1.004,0.9996,1.004,60800.0],["1985-02-11",1.004,1.004,0.9996,1.004,324800.0],["1985-02-12",1.004,1.0127,0.9996,1.0127,945600.0],["1985-02-13",1.0127,1.0389,1.0084,1.0389,835200.0],["1985-02-14",1.0389,1.0433,1.0345,1.0345,334400.0],["1985-02-15",1.0345,1.0389,1.0302,1.0302,36800.0],["1985-02-19",1.0302,1.0389,1.0171,1.0171,518400.0],["1985-02-20",1.0171,1.0258,1.0171,1.0215,632000.0],["1985-02-21",1.0215,1.0258,0.9953,1.004,1955200.0],["1985-02-22",1.004,1.004,0.9865,0.9953,491200.0],["1985-02-25",0.9953,0.9996,0.9865,0.9865,246400.0],["1985-02-26",0.9865,0.9953,0.9865,0.9909,174400.0],["1985-02-27",0.9909,0.9953,0.9865,0.9865,220800.0],["1985-02-28",0.9865,0.9953,0.9865,0.9953,374400.0],["1985-03-01",0.9953,0.9953,0.9909,0.9909,352000.0],["1985-03-04",0.9909,0.9996,0.9909,0.9996,2494400.0],["1985-03-05",0.9996,1.0127,0.9909,1.0127,747200.0],["1985-03-06",1.0127,1.0258,1.0084,1.0171,582400.0],["1985-03-07",1.0171,1.0258,1.0084,1.0084,928000.0],["1985-03-08",1.0084,1.0084,1.004,1.0084,276800.0],["1985-03-11",1.0084,1.0084,0.9996,1.0084,577600.0],["1985-03-12",1.004,1.004,0.9953,0.9996,291200.0],["1985-03-13",0.9996,0.9996,0.9516,0.956,1158400.0],["1985-03-14",0.956,0.9603,0.956,0.9603,446400.0],["1985-03-15",0.9603,0.9647,0.956,0.9647,616000.0],["1985-03-18",0.9647,0.9691,0.9603,0.9647,308800.0],["1985-03-19",0.9647,0.9865,0.9647,0.9778,726400.0],["1985-03-20",0.9778,0.9822,0.9734,0.9778,254400.0],["1985-03-21",0.9778,0.9822,0.9734,0.9778,128000.0],["1985-03-22",0.9778,0.9822,0.9734,0.9734,177600.0],["1985-03-25",0.9734,0.9778,0.9647,0.9691,339200.0],["1985-03-26",0.9691,1.0084,0.9647,0.9691,259200.0],["1985-03-27",0.9691,0.9865,0.9647,0.9822,563200.0],["1985-03-28",0.9822,1.004,0.9778,0.9953,366400.0],["1985-03-29",0.9953,1.0127,0.9953,1.0127,126400.0],["1985-04-01",1.0127,1.0389,1.004,1.0302,737600.0],["1985-04-02",1.0302,1.0433,1.0302,1.0302,136000.0],["1985-04-03",1.0302,1.0345,1.0302,1.0302,246400.0],["1985-04-04",1.0302,1.0345,1.0302,1.0345,97600.0],["1985-04-08",1.0345,1.0476,1.0302,1.0389,171200.0],["1985-04-09",1.0389,1.0433,1.0389,1.0433,252800.0],["1985-04-10",1.0433,1.052,1.0389,1.0476,825600.0],["1985-04-11",1.0476,1.0651,1.0476,1.052,971200.0],["1985-04-12",1.052,1.0607,1.0476,1.0476,473600.0],["1985-04-15",1.0476,1.0607,1.0476,1.052,816000.0],["1985-04-16",1.052,1.0607,1.0476,1.052,720000.0],["1985-04-17",1.052,1.052,1.0302,1.0302,363200.0],["1985-04-18",1.0302,1.0389,1.0258,1.0302,560000.0],["1985-04-19",1.0302,1.0389,1.0215,1.0389,513600.0],["1985-04-22",1.0389,1.0389,1.0258,1.0345,340800.0],["1985-04-23",1.0345,1.0345,1.0258,1.0302,56000.0],["1985-04-24",1.0302,1.0345,1.0171,1.0171,427200.0],["1985-04-25",1.0171,1.0302,1.0171,1.0171,227200.0],["1985-04-26",1.0215,1.0302,1.0215,1.0258,72000.0],["1985-04-29",1.0258,1.0258,1.0171,1.0215,281600.0],["1985-04-30",1.0215,1.0258,1.0084,1.0171,222400.0],["1985-05-01",1.0171,1.0215,1.004,1.004,510400.0],["1985-05-02",1.004,1.004,0.9953,1.004,1017600.0],["1985-05-03",0.9996,0.9996,0.9953,0.9996,384000.0],["1985-05-06",0.9996,1.004,0.9953,0.9953,360000.0],["1985-05-07",1.004,1.0389,1.004,1.0389,1108800.0],["1985-05-08",1.0389,1.0476,1.0345,1.0389,617600.0],["1985-05-09",1.0389,1.0564,1.0389,1.0564,1419200.0],["1985-05-10",1.0564,1.0564,1.0476,1.0564,1001600.0],["1985-05-13",1.0607,1.0826,1.0607,1.0782,800000.0],["1985-05-14",1.0782,1.0826,1.0782,1.0826,332800.0],["1985-05-15",1.0826,1.1088,1.0782,1.1044,1136000.0],["1985-05-16",1.1044,1.1088,1.1,1.1,643200.0],["1985-05-17",1.1,1.1088,1.1,1.1,227200.0],["1985-05-20",1.1088,1.1262,1.1088,1.1175,560000.0],["1985-05-21",1.1175,1.1262,1.1175,1.1175,297600.0],["1985-05-22",1.1175,1.1262,1.1044,1.1044,601600.0],["1985-05-23",1.1044,1.1131,1.0957,1.1044,576000.0],["1985-05-24",1.1044,1.1131,1.1044,1.1131,24000.0],["1985-05-28",1.1131,1.1175,1.1088,1.1175,88000.0],["1985-05-29",1.1175,1.1175,1.1,1.1,1476800.0],["1985-05-30",1.1,1.1088,1.1,1.1088,476800.0],["1985-05-31",1.1088,1.1568,1.1088,1.1568,1059200.0],["1985-06-03",1.1568,1.1699,1.1437,1.1437,891200.0],["1985-06-04",1.1437,1.1437,1.1306,1.1306,520000.0],["1985-06-05",1.1306,1.1437,1.1088,1.1175,792000.0],["1985-06-06",1.1175,1.1262,1.1088,1.1262,780800.0],["1985-06-07",1.1262,1.1306,1.1175,1.1306,305600.0],["1985-06-10",1.1306,1.1306,1.1262,1.1262,340800.0],["1985-06-11",1.1262,1.1349,1.1262,1.1349,630400.0],["1985-06-12",1.1349,1.1349,1.1175,1.1175,819200.0],["1985-06-13",1.1175,1.1175,1.1044,1.1044,1144000.0],["1985-06-14",1.1,1.1,1.0957,1.0957,344000.0],["1985-06-17",1.0957,1.1044,1.0957,1.1,280000.0],["1985-06-18",1.1,1.1044,1.0957,1.1,155200.0],["1985-06-19",1.1,1.1175,1.1,1.1088,404800.0],["1985-06-20",1.1088,1.1131,1.1088,1.1131,41600.0],["1985-06-21",1.1131,1.1131,1.1088,1.1088,420800.0],["1985-06-24",1.1088,1.1131,1.1088,1.1088,216000.0],["1985-06-25",1.1088,1.1175,1.1088,1.1131,384000.0],["1985-06-26",1.1131,1.1306,1.1131,1.1219,187200.0],["1985-06-27",1.1306,1.1568,1.1306,1.1568,873600.0],["1985-06-28",1.1611,1.1699,1.1611,1.1611,1633600.0],["1985-07-01",1.1611,1.1655,1.1568,1.1568,464000.0],["1985-07-02",1.1568,1.1568,1.1568,1.1568,102400.0],["1985-07-03",1.1568,1.1611,1.1568,1.1568,356800.0],["1985-07-05",1.1568,1.1568,1.148,1.1524,616000.0],["1985-07-08",1.1524,1.1568,1.148,1.1524,676800.0],["1985-07-09",1.1524,1.1524,1.148,1.148,227200.0],["1985-07-10",1.148,1.1524,1.148,1.1524,406400.0],["1985-07-11",1.1524,1.1611,1.148,1.1568,1619200.0],["1985-07-12",1.1568,1.1742,1.1568,1.1742,355200.0],["1985-07-15",1.1786,1.1917,1.1786,1.1917,803200.0],["1985-07-16",1.1917,1.1961,1.1873,1.1961,486400.0],["1985-07-17",1.1961,1.1961,1.1742,1.1786,913600.0],["1985-07-18",1.1699,1.1699,1.1568,1.1568,224000.0],["1985-07-19",1.1568,1.1611,1.1524,1.1568,1440000.0],["1985-07-22",1.1568,1.1655,1.148,1.1655,390400.0],["1985-07-23",1.1655,1.1742,1.1655,1.1655,249600.0],["1985-07-24",1.1655,1.1742,1.1655,1.1742,358400.0],["1985-07-25",1.1742,1.1786,1.1699,1.1742,499200.0],["1985-07-26",1.1742,1.1873,1.1699,1.1873,241600.0],["1985-07-29",1.1873,1.2223,1.1786,1.2135,4115200.0],["1985-07-30",1.2135,1.2135,1.2004,1.2004,563200.0],["1985-07-31",1.2004,1.2048,1.2004,1.2004,321600.0],["1985-08-01",1.2004,1.2179,1.2004,1.2092,1694400.0],["1985-08-02",1.2092,1.2179,1.2092,1.2092,219200.0],["1985-08-05",1.2092,1.2397,1.2092,1.2353,529600.0],["1985-08-06",1.2353,1.2441,1.231,1.231,353600.0],["1985-08-07",1.231,1.2353,1.2135,1.2179,1324800.0],["1985-08-08",1.2179,1.2223,1.2135,1.2179,2092800.0],["1985-08-09",1.2179,1.2223,1.2135,1.2135,308800.0],["1985-08-12",1.2135,1.2223,1.2048,1.2048,232000.0],["1985-08-13",1.2048,1.2048,1.1742,1.1786,1140800.0],["1985-08-14",1.1786,1.1873,1.1742,1.1873,3118400.0],["1985-08-15",1.183,1.183,1.1786,1.183,678400.0],["1985-08-16",1.183,1.183,1.1786,1.1786,1008000.0],["1985-08-19",1.1786,1.183,1.1786,1.1786,680000.0],["1985-08-20",1.1786,1.183,1.1786,1.1786,30400.0],["1985-08-21",1.1786,1.1961,1.1786,1.1961,401600.0],["1985-08-22",1.1961,1.231,1.1961,1.2135,636800.0],["1985-08-23",1.2135,1.2179,1.2048,1.2092,198400.0],["1985-08-26",1.2092,1.2135,1.2092,1.2092,302400.0],["1985-08-27",1.2092,1.2135,1.2048,1.2092,1084800.0],["1985-08-28",1.2092,1.2135,1.2092,1.2135,187200.0],["1985-08-29",1.2135,1.2135,1.2048,1.2135,48000.0],["1985-08-30",1.2135,1.2135,1.2092,1.2092,222400.0],["1985-09-03",1.2092,1.2223,1.2048,1.2223,2779200.0],["1985-09-04",1.2223,1.2266,1.2179,1.2223,1489600.0],["1985-09-05",1.2223,1.2266,1.2179,1.2179,2292800.0],["1985-09-06",1.2179,1.2266,1.2179,1.2266,870400.0],["1985-09-09",1.2266,1.2266,1.2092,1.2135,2969600.0],["1985-09-10",1.2135,1.2223,1.2135,1.2179,1276800.0],["1985-09-11",1.2179,1.2223,1.2135,1.2179,292800.0],["1985-09-12",1.2179,1.2223,1.2135,1.2135,848000.0],["1985-09-13",1.2135,1.2223,1.2092,1.2135,560000.0],["1985-09-16",1.2135,1.2223,1.2135,1.2135,350400.0],["1985-09-17",1.2135,1.2223,1.2135,1.2223,1460800.0],["1985-09-18",1.2223,1.2223,1.2135,1.2179,472000.0],["1985-09-19",1.2179,1.2223,1.2135,1.2135,710400.0],["1985-09-20",1.2135,1.2223,1.2135,1.2135,107200.0],["1985-09-23",1.2135,1.2223,1.2135,1.2223,129600.0],["1985-09-24",1.2223,1.2223,1.2135,1.2135,97600.0],["1985-09-25",1.2135,1.2223,1.2135,1.2135,65600.0],["1985-09-26",1.2135,1.2135,1.2004,1.2048,2518400.0],["1985-09-30",1.2048,1.2048,1.148,1.1611,688000.0],["1985-10-01",1.1611,1.1742,1.1611,1.1655,1308800.0],["1985-10-02",1.1655,1.1742,1.1655,1.1699,115200.0],["1985-10-03",1.1699,1.1742,1.1655,1.1742,332800.0],["1985-10-04",1.1786,1.1786,1.1786,1.1786,3200.0],["1985-10-07",1.1699,1.1699,1.1568,1.1655,472000.0],["1985-10-08",1.1655,1.1655,1.148,1.1568,409600.0],["1985-10-09",1.1568,1.1655,1.1524,1.1568,129600.0],["1985-10-10",1.1568,1.1611,1.1524,1.1611,278400.0],["1985-10-11",1.1611,1.1611,1.1524,1.1611,1408000.0],["1985-10-14",1.1568,1.1568,1.148,1.1568,220800.0],["1985-10-15",1.1568,1.1611,1.1524,1.1611,825600.0],["1985-10-16",1.1611,1.1699,1.1524,1.1699,617600.0],["1985-10-17",1.1699,1.2048,1.1611,1.1961,1513600.0],["1985-10-18",1.1961,1.2179,1.1961,1.2179,475200.0],["1985-10-21",1.2179,1.2223,1.2092,1.2092,176000.0],["1985-10-22",1.2092,1.2179,1.2092,1.2135,542400.0],["1985-10-23",1.2135,1.2179,1.2092,1.2092,80000.0],["1985-10-24",1.2092,1.2179,1.2092,1.2135,67200.0],["1985-10-25",1.2135,1.2179,1.2092,1.2179,166400.0],["1985-10-28",1.2179,1.2179,1.2092,1.2092,118400.0],["1985-10-29",1.2135,1.2659,1.2135,1.2659,1641600.0],["1985-10-30",1.2659,1.2921,1.2659,1.2834,480000.0],["1985-10-31",1.2834,1.2965,1.279,1.2965,476800.0],["1985-11-01",1.2965,1.3183,1.2921,1.3096,1372800.0],["1985-11-04",1.3096,1.3096,1.2921,1.2965,612800.0],["1985-11-05",1.2965,1.3008,1.2877,1.3008,3440000.0],["1985-11-06",1.3008,1.3052,1.2921,1.3008,910400.0],["1985-11-07",1.3008,1.3008,1.2921,1.2921,857600.0],["1985-11-08",1.2921,1.2965,1.2834,1.2921,1977600.0],["1985-11-11",1.2921,1.3008,1.2834,1.2921,726400.0],["1985-11-12",1.2921,1.2965,1.2877,1.2965,2115200.0],["1985-11-13",1.2965,1.3008,1.2921,1.2965,270400.0],["1985-11-14",1.2965,1.3008,1.2921,1.3008,336000.0],["1985-11-15",1.3008,1.3139,1.2877,1.3096,595200.0],["1985-11-18",1.3096,1.3096,1.2965,1.2965,57600.0],["1985-11-19",1.3008,1.3096,1.3008,1.3008,256000.0],["1985-11-20",1.3008,1.3096,1.3008,1.3008,80000.0],["1985-11-21",1.3008,1.3096,1.3008,1.3008,395200.0],["1985-11-22",1.3008,1.3096,1.3008,1.3008,312000.0],["1985-11-25",1.3008,1.3052,1.3008,1.3052,947200.0],["1985-11-26",1.3052,1.3096,1.3008,1.3008,622400.0],["1985-11-27",1.3008,1.327,1.3008,1.3183,888000.0],["1985-11-29",1.3183,1.327,1.3183,1.327,390400.0],["1985-12-02",1.327,1.3314,1.3183,1.327,1720000.0],["1985-12-03",1.327,1.375,1.327,1.3707,876800.0],["1985-12-04",1.3707,1.3881,1.3663,1.3838,2937600.0],["1985-12-05",1.3838,1.3925,1.3794,1.3838,515200.0],["1985-12-06",1.3838,1.3925,1.3838,1.3838,390400.0],["1985-12-09",1.3838,1.3925,1.3838,1.3881,169600.0],["1985-12-10",1.3881,1.4012,1.3881,1.3925,184000.0],["1985-12-11",1.3925,1.4056,1.3925,1.4012,305600.0],["1985-12-12",1.4012,1.4012,1.3925,1.3969,443200.0],["1985-12-13",1.3969,1.4012,1.3969,1.4012,198400.0],["1985-12-16",1.4012,1.4318,1.3969,1.4318,910400.0],["1985-12-17",1.4318,1.4361,1.423,1.4318,1169600.0],["1985-12-18",1.4318,1.4361,1.4274,1.4361,1374400.0],["1985-12-19",1.4361,1.458,1.4274,1.4492,779200.0],["1985-12-20",1.4492,1.4492,1.4449,1.4492,526400.0],["1985-12-23",1.4492,1.4492,1.4361,1.4361,667200.0],["1985-12-24",1.4361,1.4492,1.4361,1.4449,129600.0],["1985-12-26",1.4449,1.4492,1.4405,1.4405,32000.0],["1985-12-27",1.4405,1.4449,1.4405,1.4449,244800.0],["1985-12-30",1.4449,1.4492,1.4405,1.4449,505600.0],["1985-12-31",1.4449,1.4449,1.4361,1.4405,854400.0],["1986-01-02",1.4405,1.458,1.4361,1.458,1116800.0],["1986-01-03",1.458,1.4754,1.4492,1.4754,344000.0],["1986-01-06",1.4754,1.4754,1.4667,1.4754,259200.0],["1986-01-07",1.4754,1.4842,1.4711,1.4754,278400.0],["1986-01-08",1.4754,1.4929,1.4754,1.4885,499200.0],["1986-01-09",1.4842,1.4842,1.4361,1.4361,1078400.0],["1986-01-10",1.4361,1.4623,1.4361,1.4536,572800.0],["1986-01-13",1.4536,1.4536,1.4492,1.4492,283200.0],["1986-01-14",1.4492,1.4536,1.4492,1.4492,424000.0],["1986-01-15",1.4492,1.4623,1.4492,1.458,192000.0],["1986-01-16",1.458,1.4798,1.458,1.4754,476800.0],["1986-01-17",1.4754,1.4798,1.4711,1.4798,308800.0],["1986-01-20",1.4798,1.4798,1.4711,1.4754,256000.0],["1986-01-21",1.4754,1.4842,1.4711,1.4711,468800.0],["1986-01-22",1.4711,1.4754,1.4667,1.4667,278400.0],["1986-01-23",1.4667,1.4667,1.4536,1.4536,246400.0],["1986-01-24",1.4536,1.4667,1.4536,1.458,259200.0],["1986-01-27",1.4623,1.4711,1.4623,1.4667,670400.0],["1986-01-28",1.4667,1.4711,1.4536,1.4623,268800.0],["1986-01-29",1.4623,1.4623,1.4536,1.4536,747200.0],["1986-01-30",1.4536,1.4623,1.4536,1.4536,508800.0],["1986-01-31",1.4536,1.4973,1.4536,1.4973,1395200.0],["1986-02-03",1.4973,1.554,1.4973,1.554,1403200.0],["1986-02-04",1.554,1.5758,1.554,1.5715,2939200.0],["1986-02-05",1.5715,1.602,1.5715,1.602,502400.0],["1986-02-06",1.602,1.6238,1.602,1.6238,360000.0],["1986-02-07",1.6238,1.6282,1.6064,1.6064,1372800.0],["1986-02-10",1.6064,1.6151,1.5977,1.5977,852800.0],["1986-02-11",1.5977,1.602,1.5802,1.5802,587200.0],["1986-02-12",1.5802,1.5846,1.554,1.554,768000.0],["1986-02-13",1.554,1.5758,1.5278,1.5758,1542400.0],["1986-02-14",1.5758,1.5758,1.5715,1.5758,864000.0],["1986-02-18",1.5758,1.5977,1.5715,1.5977,1404800.0],["1986-02-19",1.5977,1.6151,1.5933,1.5977,2052800.0],["1986-02-20",1.5977,1.602,1.5933,1.602,920000.0],["1986-02-21",1.602,1.6238,1.602,1.6238,4603200.0],["1986-02-24",1.6238,1.6238,1.6108,1.6151,734400.0],["1986-02-25",1.6151,1.6151,1.602,1.602,422400.0],["1986-02-26",1.602,1.6108,1.602,1.602,724800.0],["1986-02-27",1.602,1.6064,1.5933,1.5977,2532800.0],["1986-02-28",1.5977,1.6108,1.5933,1.6064,897600.0],["1986-03-03",1.6064,1.6108,1.602,1.6108,137600.0],["1986-03-04",1.6108,1.6151,1.602,1.6064,916800.0],["1986-03-05",1.6108,1.6238,1.6108,1.6195,1779200.0],["1986-03-06",1.6195,1.6195,1.6108,1.6151,868800.0],["1986-03-07",1.6151,1.6151,1.5977,1.6064,612800.0],["1986-03-10",1.6064,1.6064,1.5977,1.6064,256000.0],["1986-03-11",1.6064,1.6282,1.6064,1.6282,2065600.0],["1986-03-12",1.6282,1.6806,1.6238,1.6806,2281600.0],["1986-03-13",1.6806,1.7504,1.6762,1.7461,2292800.0],["1986-03-14",1.7461,1.7548,1.7417,1.7461,1187200.0],["1986-03-17",1.7461,1.7461,1.7112,1.7199,617600.0],["1986-03-18",1.7199,1.7199,1.7024,1.7112,400000.0],["1986-03-19",1.7112,1.7112,1.6762,1.6762,947200.0],["1986-03-20",1.6762,1.6806,1.6544,1.6762,1259200.0],["1986-03-21",1.6762,1.6762,1.6631,1.6675,700800.0],["1986-03-24",1.6675,1.6719,1.6631,1.6719,265600.0],["1986-03-25",1.6719,1.6762,1.6675,1.6719,190400.0],["1986-03-26",1.6719,1.7068,1.6719,1.7068,1324800.0],["1986-03-27",1.7068,1.7068,1.7024,1.7068,612800.0],["1986-03-31",1.7068,1.7112,1.7024,1.7024,220800.0],["1986-04-01",1.7024,1.7068,1.685,1.6937,886400.0],["1986-04-02",1.6937,1.6937,1.6762,1.6762,614400.0],["1986-04-03",1.6762,1.6762,1.6326,1.6413,688000.0],["1986-04-04",1.6413,1.6413,1.5977,1.6064,584000.0],["1986-04-07",1.602,1.602,1.5584,1.5715,1384000.0],["1986-04-08",1.5715,1.5977,1.5496,1.5584,3681600.0],["1986-04-09",1.5584,1.5715,1.554,1.5627,2123200.0],["1986-04-10",1.5627,1.5671,1.554,1.5584,790400.0],["1986-04-11",1.5584,1.6064,1.5584,1.5977,3355200.0],["1986-04-14",1.5977,1.7024,1.5977,1.6981,2131200.0],["1986-04-15",1.6981,1.7112,1.6981,1.7068,603200.0],["1986-04-16",1.7112,1.7548,1.7112,1.7461,1841600.0],["1986-04-17",1.7461,1.7548,1.65,1.685,2302400.0],["1986-04-18",1.6806,1.6806,1.6588,1.6588,644800.0],["1986-04-21",1.6588,1.685,1.6588,1.6762,308800.0],["1986-04-22",1.685,1.7112,1.685,1.6981,464000.0],["1986-04-23",1.6981,1.7068,1.6893,1.6981,1001600.0],["1986-04-24",1.6981,1.7068,1.6937,1.6937,233600.0],["1986-04-25",1.6937,1.7373,1.6937,1.733,684800.0],["1986-04-28",1.733,1.7373,1.7199,1.7199,235200.0],["1986-04-29",1.7199,1.7286,1.7112,1.7112,436800.0],["1986-04-30",1.7112,1.7155,1.6981,1.6981,368000.0],["1986-05-01",1.6981,1.7068,1.6981,1.7068,132800.0],["1986-05-02",1.7068,1.7112,1.6981,1.7068,225600.0],["1986-05-05",1.7068,1.7155,1.7024,1.7068,417600.0],["1986-05-06",1.7068,1.7155,1.7024,1.7068,124800.0],["1986-05-07",1.7068,1.7068,1.6981,1.6981,596800.0],["1986-05-08",1.6981,1.7068,1.685,1.6937,251200.0],["1986-05-09",1.6937,1.7242,1.685,1.7242,1129600.0],["1986-05-12",1.7242,1.7242,1.7199,1.7199,115200.0],["1986-05-13",1.7199,1.7242,1.7199,1.7242,129600.0],["1986-05-14",1.7242,1.7242,1.7199,1.7199,350400.0],["1986-05-15",1.7199,1.7461,1.7199,1.7417,1531200.0],["1986-05-16",1.7417,1.7679,1.7417,1.7679,547200.0],["1986-05-19",1.7679,1.7941,1.7592,1.7897,635200.0],["1986-05-20",1.7897,1.7897,1.7373,1.7504,1892800.0],["1986-05-21",1.7548,1.7635,1.7548,1.7592,2163200.0],["1986-05-22",1.7592,1.7766,1.7548,1.7766,422400.0],["1986-05-23",1.7766,1.8072,1.7723,1.8072,536000.0],["1986-05-27",1.8072,1.8421,1.7985,1.8421,633600.0],["1986-05-28",1.8465,1.8858,1.8465,1.8858,2555200.0],["1986-05-29",1.8858,1.8858,1.8552,1.8596,345600.0],["1986-05-30",1.8596,1.877,1.8596,1.8727,2857600.0],["1986-06-02",1.8727,1.8814,1.8683,1.877,704000.0],["1986-06-03",1.8727,1.8727,1.8596,1.8727,1891200.0],["1986-06-04",1.8727,1.877,1.8683,1.877,1052800.0],["1986-06-05",1.877,1.877,1.8683,1.877,147200.0],["1986-06-06",1.8727,1.8727,1.8508,1.8552,371200.0],["1986-06-09",1.8552,1.8552,1.8159,1.8246,531200.0],["1986-06-10",1.8246,1.8246,1.7941,1.8072,742400.0],["1986-06-11",1.8116,1.8377,1.8116,1.8377,1502400.0],["1986-06-12",1.8377,1.8377,1.8334,1.8377,459200.0],["1986-06-13",1.8377,1.8508,1.8334,1.8508,4542400.0],["1986-06-16",1.8508,1.8508,1.8465,1.8508,2483200.0],["1986-06-17",1.8508,1.8508,1.8377,1.8465,1528000.0],["1986-06-18",1.8465,1.8508,1.8421,1.8508,217600.0],["1986-06-19",1.8508,1.8858,1.8421,1.8858,3235200.0],["1986-06-20",1.8858,1.925,1.8858,1.9207,600000.0],["1986-06-23",1.9207,1.9207,1.912,1.9163,227200.0],["1986-06-24",1.9163,1.9207,1.9119,1.9207,931200.0],["1986-06-25",1.9207,1.9294,1.9119,1.925,1198400.0],["1986-06-26",1.925,1.9294,1.9207,1.9294,864000.0],["1986-06-27",1.9294,1.9687,1.9207,1.9687,956800.0],["1986-06-30",1.9687,2.0473,1.9687,2.0385,945600.0],["1986-07-01",2.0385,2.0429,2.0254,2.0254,451200.0],["1986-07-02",2.0254,2.0298,1.9818,1.9818,1478400.0],["1986-07-03",1.9862,1.9949,1.9862,1.9905,280000.0],["1986-07-07",1.9905,1.9949,1.9512,1.9512,420800.0],["1986-07-08",1.9512,1.9512,1.8465,1.8639,1777600.0],["1986-07-09",1.8683,1.8901,1.8683,1.8858,1352000.0],["1986-07-10",1.8858,1.8945,1.8858,1.8945,968000.0],["1986-07-11",1.8901,1.8901,1.8552,1.8596,1262400.0],["1986-07-14",1.8596,1.8683,1.7592,1.7592,1772800.0],["1986-07-15",1.7592,1.7854,1.7461,1.7766,1240000.0],["1986-07-16",1.8246,1.8246,1.7373,1.7461,958400.0],["1986-07-17",1.7461,1.7461,1.7112,1.7112,1018400.0],["1986-07-18",1.7112,1.7548,1.6064,1.7461,1306400.0],["1986-07-21",1.7461,1.781,1.7373,1.781,276000.0],["1986-07-22",1.7985,1.8246,1.7985,1.8246,412800.0],["1986-07-23",1.8246,1.8508,1.8159,1.8334,360800.0],["1986-07-24",1.8334,1.8683,1.8072,1.8072,1019200.0],["1986-07-25",1.8072,1.8159,1.781,1.7985,90400.0],["1986-07-28",1.7985,1.7985,1.7635,1.781,1075200.0],["1986-07-29",1.781,1.7985,1.7723,1.781,1583200.0],["1986-07-30",1.781,1.781,1.7373,1.7723,1041600.0],["1986-07-31",1.7723,1.7723,1.7635,1.7635,69600.0],["1986-08-01",1.7635,1.8159,1.7635,1.781,413600.0],["1986-08-04",1.781,1.781,1.7199,1.7286,1109600.0],["1986-08-05",1.7286,1.7373,1.7199,1.7373,614400.0],["1986-08-06",1.7286,1.7286,1.7024,1.7112,368800.0],["1986-08-07",1.7112,1.7199,1.6675,1.7024,1383200.0],["1986-08-08",1.7024,1.7286,1.685,1.7286,131200.0],["1986-08-11",1.7286,1.7897,1.7199,1.7723,385600.0],["1986-08-12",1.781,1.8421,1.781,1.8159,588800.0],["1986-08-13",1.8159,1.8421,1.8072,1.8421,476000.0],["1986-08-14",1.8421,1.8421,1.8159,1.8334,565600.0],["1986-08-15",1.8334,1.8334,1.8072,1.8159,153600.0],["1986-08-18",1.8159,1.8246,1.8072,1.8072,127200.0],["1986-08-19",1.8072,1.8072,1.7286,1.7286,276800.0],["1986-08-20",1.7286,1.781,1.7286,1.781,255200.0],["1986-08-21",1.781,1.781,1.7635,1.7635,685600.0],["1986-08-22",1.7635,1.7635,1.7373,1.7373,212000.0],["1986-08-25",1.7373,1.7461,1.7112,1.7199,789600.0],["1986-08-26",1.7199,1.7286,1.6937,1.7199,728000.0],["1986-08-27",1.7199,1.7286,1.7112,1.7199,684000.0],["1986-08-28",1.7199,1.7286,1.7024,1.7112,1014400.0],["1986-08-29",1.7112,1.7286,1.7112,1.7112,591200.0],["1986-09-02",1.7199,1.7286,1.7199,1.7286,1602400.0],["1986-09-03",1.7286,1.7286,1.7199,1.7199,660000.0],["1986-09-04",1.7199,1.7286,1.7199,1.7199,587200.0],["1986-09-05",1.7199,1.7286,1.7112,1.7286,2644800.0],["1986-09-08",1.7286,1.7286,1.7199,1.7286,271200.0],["1986-09-09",1.7286,1.7723,1.7199,1.7548,879200.0],["1986-09-10",1.7548,1.7548,1.7461,1.7548,270400.0],["1986-09-11",1.7461,1.7461,1.6064,1.6064,499200.0],["1986-09-12",1.6064,1.6064,1.4754,1.5016,1612800.0],["1986-09-15",1.5016,1.5715,1.4929,1.5453,841600.0],["1986-09-16",1.5453,1.5977,1.5365,1.5977,1355200.0],["1986-09-17",1.5977,1.6238,1.5802,1.5889,803200.0],["1986-09-18",1.5889,1.5889,1.5715,1.5802,398400.0],["1986-09-19",1.5802,1.5802,1.554,1.5802,481600.0],["1986-09-22",1.5802,1.6588,1.5802,1.6413,682400.0],["1986-09-23",1.6413,1.6588,1.6413,1.6588,498400.0],["1986-09-24",1.6588,1.6762,1.6588,1.6762,160000.0],["1986-09-25",1.6762,1.6762,1.5889,1.6064,832800.0],["1986-09-26",1.6064,1.6064,1.5802,1.5889,252000.0],["1986-09-29",1.5889,1.5977,1.554,1.554,265600.0],["1986-09-30",1.5627,1.5889,1.5627,1.5802,483200.0],["1986-10-01",1.5802,1.5977,1.5802,1.5889,1133600.0],["1986-10-02",1.5889,1.6064,1.5802,1.5889,820800.0],["1986-10-03",1.5889,1.5977,1.5365,1.5453,1001600.0],["1986-10-06",1.5453,1.554,1.4842,1.5016,2412000.0],["1986-10-07",1.5016,1.554,1.4754,1.554,1760000.0],["1986-10-08",1.554,1.5802,1.5453,1.5802,556800.0],["1986-10-09",1.5889,1.685,1.5889,1.6588,929600.0],["1986-10-10",1.6588,1.6762,1.6413,1.6588,1976000.0],["1986-10-13",1.6588,1.7024,1.6238,1.7024,365600.0],["1986-10-14",1.7024,1.7723,1.7024,1.7635,1368000.0],["1986-10-15",1.7635,1.7985,1.7635,1.7985,1448000.0],["1986-10-16",1.7985,1.8072,1.7723,1.7723,398400.0],["1986-10-17",1.7723,1.781,1.7199,1.7199,751200.0],["1986-10-20",1.7199,1.7199,1.6588,1.6588,1052000.0],["1986-10-21",1.6588,1.6675,1.6238,1.6238,372000.0],["1986-10-22",1.6238,1.6238,1.5977,1.6064,160000.0],["1986-10-23",1.6064,1.6151,1.5802,1.6151,1442400.0],["1986-10-24",1.6151,1.6151,1.6064,1.6151,276800.0],["1986-10-27",1.6151,1.6151,1.5977,1.6151,30400.0],["1986-10-28",1.6151,1.6413,1.6064,1.6326,688800.0],["1986-10-29",1.6326,1.6326,1.6151,1.6326,224000.0],["1986-10-30",1.6326,1.6762,1.6238,1.6762,944000.0],["1986-10-31",1.6762,1.6762,1.6588,1.6588,817600.0],["1986-11-03",1.6588,1.685,1.6588,1.6762,2928800.0],["1986-11-04",1.6762,1.6762,1.6413,1.6588,919200.0],["1986-11-05",1.6588,1.6937,1.6588,1.6937,5150400.0],["1986-11-06",1.6937,1.7024,1.6413,1.6675,1467200.0],["1986-11-07",1.6675,1.6675,1.6151,1.6326,732000.0],["1986-11-10",1.6326,1.6326,1.5802,1.5889,1056800.0],["1986-11-11",1.5889,1.6151,1.5889,1.6064,945600.0],["1986-11-12",1.6064,1.6151,1.5802,1.5977,2248000.0],["1986-11-13",1.5889,1.5889,1.5715,1.5802,2756000.0],["1986-11-14",1.5802,1.6064,1.5715,1.5889,3147200.0],["1986-11-17",1.5889,1.6238,1.5889,1.6064,2216000.0],["1986-11-18",1.6064,1.6151,1.5802,1.5889,1059200.0],["1986-11-19",1.5889,1.5977,1.5627,1.5977,2364000.0],["1986-11-20",1.5977,1.5977,1.5802,1.5977,641600.0],["1986-11-21",1.5977,1.6413,1.5889,1.6326,1187200.0],["1986-11-24",1.6326,1.6413,1.6064,1.6064,671200.0],["1986-11-25",1.6064,1.6151,1.5627,1.5977,628000.0],["1986-11-26",1.5977,1.6064,1.5889,1.6064,467200.0],["1986-11-28",1.6064,1.6413,1.5977,1.6413,500000.0],["1986-12-01",1.6413,1.6413,1.6064,1.6326,1481600.0],["1986-12-02",1.6326,1.6588,1.6238,1.6588,491200.0],["1986-12-03",1.6588,1.6588,1.6413,1.65,780000.0],["1986-12-04",1.65,1.65,1.6413,1.65,751200.0],["1986-12-05",1.65,1.65,1.6413,1.65,301600.0],["1986-12-08",1.65,1.65,1.5802,1.6064,1963200.0],["1986-12-09",1.6064,1.6151,1.5977,1.6064,1495200.0],["1986-12-10",1.6064,1.6064,1.5715,1.5715,452000.0],["1986-12-11",1.5715,1.5977,1.5715,1.5889,660000.0],["1986-12-12",1.5889,1.5977,1.554,1.5627,296800.0],["1986-12-15",1.554,1.554,1.5191,1.554,652000.0],["1986-12-16",1.554,1.5627,1.5365,1.5627,165600.0],["1986-12-17",1.5641,1.5641,1.5378,1.5466,521600.0],["1986-12-18",1.5466,1.5905,1.529,1.5817,384800.0],["1986-12-19",1.5729,1.5729,1.529,1.5554,1202400.0],["1986-12-22",1.5554,1.5554,1.5202,1.5466,633600.0],["1986-12-23",1.5378,1.5378,1.4587,1.4763,1774400.0],["1986-12-24",1.4763,1.5641,1.4763,1.5641,540000.0],["1986-12-26",1.5641,1.5817,1.5554,1.5729,123200.0],["1986-12-29",1.5729,1.5993,1.5554,1.5817,306400.0],["1986-12-30",1.5817,1.6081,1.5554,1.6081,260800.0],["1986-12-31",1.6169,1.652,1.6169,1.6169,984000.0],["1987-01-02",1.6169,1.6696,1.6169,1.6344,346400.0],["1987-01-05",1.6344,1.7487,1.6344,1.7311,320000.0],["1987-01-06",1.7223,1.7223,1.7047,1.7223,392800.0],["1987-01-07",1.7223,1.7223,1.6959,1.7223,346400.0],["1987-01-08",1.7223,1.7223,1.6696,1.6872,722400.0],["1987-01-09",1.7047,1.7223,1.7047,1.7135,321600.0],["1987-01-12",1.7135,1.7135,1.696,1.7047,174400.0],["1987-01-13",1.7047,1.7135,1.6784,1.6872,74400.0],["1987-01-14",1.6872,1.7135,1.6872,1.7135,156800.0],["1987-01-15",1.7662,1.8981,1.7662,1.8629,633600.0],["1987-01-16",1.8629,1.9332,1.8629,1.8717,885600.0],["1987-01-19",1.8717,1.8717,1.8278,1.8541,1000800.0],["1987-01-20",1.8541,1.9156,1.8541,1.8805,1153600.0],["1987-01-21",1.8805,1.9068,1.8541,1.8717,455200.0],["1987-01-22",1.8629,1.8629,1.8278,1.8541,211200.0],["1987-01-23",1.8541,1.9508,1.8541,1.8541,498400.0],["1987-01-26",1.8541,1.8541,1.775,1.8102,157600.0],["1987-01-27",1.8102,1.819,1.7399,1.7399,1460000.0],["1987-01-28",1.775,1.8453,1.775,1.8453,838400.0],["1987-01-29",1.8453,1.8629,1.8102,1.8278,237600.0],["1987-01-30",1.8278,1.8365,1.8014,1.819,385600.0],["1987-02-02",1.8365,1.9244,1.8365,1.9244,384000.0],["1987-02-03",1.9244,1.9332,1.8629,1.8629,1208000.0],["1987-02-04",1.8629,1.9068,1.8365,1.8805,540800.0],["1987-02-05",1.8805,1.9684,1.8805,1.9508,536000.0],["1987-02-06",1.9508,1.9859,1.8805,1.9508,2898400.0],["1987-02-09",1.9508,1.9684,1.9332,1.9508,118400.0],["1987-02-10",1.9508,1.9859,1.9332,1.9332,284000.0],["1987-02-11",1.9332,1.9332,1.8893,1.9332,1200000.0],["1987-02-12",1.9508,2.0035,1.9508,1.9859,348800.0],["1987-02-13",1.9771,1.9771,1.9332,1.942,278400.0],["1987-02-17",1.942,2.0211,1.9332,2.0211,879200.0],["1987-02-18",2.0299,2.0914,2.0299,2.0562,539200.0],["1987-02-19",2.0562,2.0562,2.0387,2.0387,154400.0],["1987-02-20",2.0387,2.0387,1.9684,1.9771,207200.0],["1987-02-23",1.9771,2.0211,1.9508,2.0211,125600.0],["1987-02-24",2.0123,2.0123,1.9684,1.9859,142400.0],["1987-02-25",2.0035,2.0562,2.0035,2.0562,1828800.0],["1987-02-26",2.0562,2.065,2.0211,2.0299,908000.0],["1987-02-27",2.0299,2.0387,1.9508,1.9684,756800.0],["1987-03-02",1.9684,1.9947,1.9508,1.9684,291200.0],["1987-03-03",1.9684,2.065,1.9508,2.0562,569600.0],["1987-03-04",2.0562,2.0914,2.0562,2.0914,537600.0],["1987-03-05",2.0914,2.1002,2.0562,2.0826,326400.0],["1987-03-06",2.0738,2.0738,2.0474,2.0738,91200.0],["1987-03-09",2.0562,2.0562,2.0123,2.0562,639200.0],["1987-03-10",2.0562,2.1002,2.0562,2.1002,720000.0],["1987-03-11",2.1002,2.1705,2.1002,2.1265,1215200.0],["1987-03-12",2.1265,2.1705,2.109,2.1705,898400.0],["1987-03-13",2.1705,2.1793,2.1529,2.1793,601600.0],["1987-03-16",2.1793,2.1793,2.1529,2.1705,325600.0],["1987-03-17",2.1705,2.1968,2.1705,2.1793,558400.0],["1987-03-18",2.1895,2.2248,2.1895,2.1983,590400.0],["1987-03-19",2.1983,2.1983,2.1895,2.1895,534400.0],["1987-03-20",2.1895,2.2072,2.1807,2.1807,416000.0],["1987-03-23",2.0659,2.0659,1.907,1.9953,2206400.0],["1987-03-24",1.9864,1.9864,1.9335,1.9776,1544000.0],["1987-03-25",1.9776,1.9953,1.9335,1.9335,1292800.0],["1987-03-26",1.9423,1.9776,1.9423,1.9688,2709600.0],["1987-03-27",1.9688,1.9688,1.907,1.9335,603200.0],["1987-03-30",1.9246,1.9246,1.8452,1.8982,2936800.0],["1987-03-31",1.8981,1.9599,1.8805,1.9511,781600.0],["1987-04-01",1.9423,1.9423,1.9158,1.9246,1353600.0],["1987-04-02",1.9246,1.9335,1.907,1.9246,296000.0],["1987-04-03",1.9688,2.0129,1.9688,1.9953,1659200.0],["1987-04-06",1.9776,1.9776,1.9511,1.9688,664000.0],["1987-04-07",1.9688,1.9864,1.9511,1.9776,903200.0],["1987-04-08",1.9776,1.9776,1.9335,1.96,900800.0],["1987-04-09",1.9599,1.9599,1.9246,1.9511,282400.0],["1987-04-10",1.9511,1.9511,1.9246,1.9335,272800.0],["1987-04-13",1.9335,1.96,1.8805,1.8982,419200.0],["1987-04-14",1.854,1.854,1.8099,1.8187,798400.0],["1987-04-15",1.8363,1.8805,1.8363,1.8717,756800.0],["1987-04-16",1.8893,1.9335,1.8893,1.9158,344800.0],["1987-04-20",1.9158,1.9158,1.854,1.854,375200.0],["1987-04-21",1.854,1.8628,1.8275,1.854,192000.0],["1987-04-22",1.854,1.8717,1.8364,1.854,792000.0],["1987-04-23",1.8364,1.8364,1.801,1.8275,447200.0],["1987-04-24",1.8099,1.8099,1.7657,1.7657,607200.0],["1987-04-27",1.7657,1.8628,1.7481,1.8363,568800.0],["1987-04-28",1.8363,1.854,1.8187,1.8363,1272800.0],["1987-04-29",1.8364,1.8364,1.801,1.801,697600.0],["1987-04-30",1.801,1.8452,1.801,1.8275,1871200.0],["1987-05-01",1.8275,1.8717,1.8275,1.8452,1175200.0],["1987-05-04",1.8452,1.8717,1.8187,1.854,539200.0],["1987-05-05",1.8717,1.96,1.8717,1.96,448000.0],["1987-05-06",1.9599,1.9688,1.9158,1.9158,1091200.0],["1987-05-07",1.9335,1.9599,1.9335,1.9423,963200.0],["1987-05-08",1.9423,1.9599,1.9335,1.9335,148800.0],["1987-05-11",1.9335,1.9864,1.9335,1.9511,255200.0],["1987-05-12",1.9511,2.0394,1.9335,2.0129,579200.0],["1987-05-13",2.0129,2.0394,2.0129,2.0306,498400.0],["1987-05-14",2.0306,2.0482,1.9953,1.9953,174400.0],["1987-05-15",1.9953,2.0041,1.9511,1.9511,568000.0],["1987-05-18",1.9511,1.9511,1.907,1.9246,168800.0],["1987-05-19",1.9246,1.9335,1.8982,1.907,367200.0],["1987-05-20",1.8982,1.8982,1.8187,1.854,843200.0],["1987-05-21",1.854,1.8893,1.8363,1.8363,602400.0],["1987-05-22",1.8452,1.8805,1.8452,1.8805,400800.0],["1987-05-26",1.9246,2.0306,1.9246,1.9953,1086400.0],["1987-05-27",1.9953,2.0041,1.9864,1.9953,253600.0],["1987-05-28",1.9953,1.9953,1.9599,1.9688,473600.0],["1987-05-29",1.9688,1.9864,1.9423,1.96,347200.0],["1987-06-01",1.9599,1.9688,1.9511,1.9511,188000.0],["1987-06-02",1.9423,1.9423,1.8981,1.9246,1885600.0],["1987-06-03",1.9246,1.9776,1.9246,1.9688,232000.0],["1987-06-04",1.9688,1.9688,1.9423,1.9423,539200.0],["1987-06-05",1.9599,2.0306,1.9599,2.0217,220000.0],["1987-06-08",2.0218,2.0747,2.0218,2.0747,333600.0],["1987-06-09",2.0747,2.11,2.0659,2.0836,361600.0],["1987-06-10",2.0836,2.1189,2.0836,2.0836,283200.0],["1987-06-11",2.0836,2.1012,2.0571,2.0836,310400.0],["1987-06-12",2.0836,2.1012,2.0571,2.0747,258400.0],["1987-06-15",2.0747,2.1012,2.0571,2.0836,174400.0],["1987-06-16",2.0747,2.0747,2.0394,2.0394,169600.0],["1987-06-17",2.0586,2.1296,2.0586,2.1118,429600.0],["1987-06-18",2.1118,2.1118,2.0674,2.0674,288000.0],["1987-06-19",2.0674,2.1118,2.0586,2.0763,492800.0],["1987-06-22",2.0763,2.1118,2.0763,2.0852,294400.0],["1987-06-23",2.0852,2.1029,2.0497,2.0497,226400.0],["1987-06-24",2.0497,2.0674,2.0142,2.0231,308800.0],["1987-06-25",2.0231,2.0763,2.0231,2.0763,327200.0],["1987-06-26",2.0763,2.0763,2.0497,2.0674,395200.0],["1987-06-29",2.0674,2.0674,2.0497,2.0586,414400.0],["1987-06-30",2.0586,2.0586,2.0231,2.0231,120800.0],["1987-07-01",2.0231,2.0408,1.9698,2.0142,583200.0],["1987-07-02",2.0142,2.0231,1.9787,2.0053,316000.0],["1987-07-06",2.0053,2.0053,1.9787,1.9965,452000.0],["1987-07-07",1.9965,2.0586,1.9876,2.0408,575200.0],["1987-07-08",2.0408,2.0497,1.9965,1.9965,738400.0],["1987-07-09",1.9965,2.0586,1.9876,2.032,819200.0],["1987-07-10",2.032,2.0497,2.0231,2.0231,288000.0],["1987-07-13",2.0231,2.0231,1.9876,2.0053,146400.0],["1987-07-14",2.0053,2.0497,2.0053,2.0497,445600.0],["1987-07-15",2.0497,2.0586,2.0497,2.0586,1040000.0],["1987-07-16",2.0586,2.0586,2.032,2.0497,1213600.0],["1987-07-17",2.0497,2.0586,2.032,2.032,175200.0],["1987-07-20",2.032,2.0586,2.032,2.0586,360000.0],["1987-07-21",2.0586,2.0586,2.0408,2.0586,415200.0],["1987-07-22",2.0586,2.0763,2.0231,2.0408,260000.0],["1987-07-23",2.0408,2.0586,2.0231,2.0408,130400.0],["1987-07-24",2.0408,2.0408,2.0231,2.0231,282400.0],["1987-07-27",2.0231,2.0586,2.0231,2.0497,85600.0],["1987-07-28",2.0497,2.0674,2.0497,2.0586,96800.0],["1987-07-29",2.0674,2.0941,2.0674,2.0941,1365600.0],["1987-07-30",2.0941,2.1118,2.0586,2.1029,693600.0],["1987-07-31",2.1029,2.1118,2.032,2.0408,294400.0],["1987-08-03",2.0408,2.0497,2.032,2.0408,1934400.0],["1987-08-04",2.0408,2.0674,2.032,2.0497,2014400.0],["1987-08-05",2.0497,2.0852,2.0497,2.0852,1240800.0],["1987-08-06",2.1029,2.2094,2.1029,2.2005,2657600.0],["1987-08-07",2.2183,2.2981,2.2183,2.2715,1245600.0],["1987-08-10",2.2715,2.307,2.2272,2.2627,1347200.0],["1987-08-11",2.2627,2.2715,2.2272,2.2538,1125600.0],["1987-08-12",2.2449,2.2449,2.2005,2.236,640800.0],["1987-08-13",2.2449,2.2893,2.2449,2.2804,332000.0],["1987-08-14",2.2804,2.2893,2.2538,2.2715,372000.0],["1987-08-17",2.2627,2.2627,2.236,2.2538,279200.0],["1987-08-18",2.2538,2.2627,2.236,2.2538,503200.0],["1987-08-19",2.2538,2.2627,2.2449,2.2538,247200.0],["1987-08-20",2.2715,2.3691,2.2715,2.3603,939200.0],["1987-08-21",2.3603,2.3958,2.3514,2.3691,496800.0],["1987-08-24",2.3691,2.3869,2.3425,2.3603,219200.0],["1987-08-25",2.3603,2.378,2.3603,2.3603,584800.0],["1987-08-26",2.3603,2.3869,2.3336,2.378,1440800.0],["1987-08-27",2.378,2.3869,2.3425,2.3425,440000.0],["1987-08-28",2.3336,2.3336,2.2715,2.2893,636800.0],["1987-08-31",2.2893,2.2981,2.1828,2.2005,729600.0],["1987-09-01",2.2005,2.2272,2.1296,2.1651,960000.0],["1987-09-02",2.1473,2.1473,2.0852,2.1207,542400.0],["1987-09-03",2.1207,2.1473,2.0941,2.1296,215200.0],["1987-09-04",2.1296,2.1384,2.0941,2.1029,128800.0],["1987-09-08",2.0852,2.0852,2.0408,2.0497,331200.0],["1987-09-09",2.0497,2.0763,2.032,2.0763,1776800.0],["1987-09-10",2.1207,2.2005,2.1207,2.2005,854400.0],["1987-09-11",2.2005,2.2804,2.2005,2.2538,342400.0],["1987-09-14",2.2538,2.2715,2.2094,2.236,595200.0],["1987-09-15",2.236,2.236,2.2094,2.2183,463200.0],["1987-09-16",2.2293,2.265,2.1758,2.2293,345600.0],["1987-09-17",2.2293,2.2561,2.2204,2.2383,303200.0],["1987-09-18",2.2383,2.2383,2.1937,2.2204,238400.0],["1987-09-21",2.2204,2.2204,2.1848,2.1848,824000.0],["1987-09-22",2.1848,2.2115,2.1491,2.2115,165600.0],["1987-09-23",2.2293,2.2918,2.2293,2.2739,556000.0],["1987-09-24",2.2739,2.2739,2.2472,2.2739,372800.0],["1987-09-25",2.2739,2.2739,2.2561,2.2739,421600.0],["1987-09-28",2.2739,2.2918,2.2739,2.2829,220000.0],["1987-09-29",2.2829,2.2918,2.2472,2.2472,134400.0],["1987-09-30",2.2472,2.2829,2.2383,2.2383,419200.0],["1987-10-01",2.2383,2.2918,2.2293,2.2918,494400.0],["1987-10-02",2.2918,2.3096,2.2561,2.3096,449600.0],["1987-10-05",2.3096,2.3185,2.2918,2.2918,210400.0],["1987-10-06",2.2918,2.3096,2.2561,2.2561,548000.0],["1987-10-07",2.2561,2.2561,2.2293,2.2472,168800.0],["1987-10-08",2.2472,2.2829,2.2293,2.2383,137600.0],["1987-10-09",2.2383,2.2383,2.1937,2.1937,84800.0],["1987-10-12",2.1937,2.2026,2.1402,2.1758,144000.0],["1987-10-13",2.1758,2.2026,2.158,2.1758,475200.0],["1987-10-14",2.158,2.158,2.1045,2.1134,352000.0],["1987-10-15",2.1134,2.1402,2.0778,2.1223,646400.0],["1987-10-16",2.1223,2.1402,1.9975,2.0242,1008000.0],["1987-10-19",2.0064,2.0064,1.7835,1.8013,1102400.0],["1987-10-20",1.8013,1.8013,1.3911,1.5516,2342400.0],["1987-10-21",1.623,1.7478,1.623,1.6943,1129600.0],["1987-10-22",1.6943,1.6943,1.5338,1.6765,991200.0],["1987-10-23",1.6765,1.6943,1.6497,1.6497,602400.0],["1987-10-26",1.6408,1.6408,1.5338,1.5873,569600.0],["1987-10-27",1.5873,1.623,1.5427,1.6051,288000.0],["1987-10-28",1.6051,1.6586,1.5873,1.6051,334400.0],["1987-10-29",1.6051,1.6051,1.5338,1.5516,1353600.0],["1987-10-30",1.5516,1.6943,1.5516,1.6943,1601600.0],["1987-11-02",1.623,1.623,1.5516,1.623,402400.0],["1987-11-03",1.6051,1.6051,1.4625,1.5338,305600.0],["1987-11-04",1.5338,1.5338,1.4892,1.516,377600.0],["1987-11-05",1.516,1.5338,1.4981,1.5338,400000.0],["1987-11-06",1.5338,1.6051,1.516,1.5516,724800.0],["1987-11-09",1.5427,1.5427,1.516,1.5249,595200.0],["1987-11-10",1.4981,1.4981,1.4357,1.4892,1007200.0],["1987-11-11",1.5249,1.6051,1.5249,1.6051,1196000.0],["1987-11-12",1.6051,1.6319,1.5338,1.5873,804000.0],["1987-11-13",1.5873,1.6051,1.5784,1.5784,330400.0],["1987-11-16",1.5873,1.6051,1.5873,1.5873,504000.0],["1987-11-17",1.5695,1.5695,1.5427,1.5605,486400.0],["1987-11-18",1.5605,1.5873,1.5516,1.5784,349600.0],["1987-11-19",1.5784,1.6051,1.5516,1.5873,440000.0],["1987-11-20",1.5873,1.614,1.5427,1.5516,900000.0],["1987-11-23",1.5516,1.5695,1.5338,1.5338,136800.0],["1987-11-24",1.5427,1.5695,1.5427,1.5605,263200.0],["1987-11-25",1.5605,1.5784,1.5516,1.5516,616000.0],["1987-11-27",1.5516,1.5695,1.5427,1.5516,216800.0],["1987-11-30",1.516,1.516,1.4268,1.4981,866400.0],["1987-12-01",1.4892,1.4892,1.4089,1.4179,354400.0],["1987-12-02",1.4179,1.4625,1.4179,1.4535,471200.0],["1987-12-03",1.4535,1.4803,1.4089,1.4268,709600.0],["1987-12-04",1.4268,1.4268,1.3287,1.3554,1058400.0],["1987-12-07",1.3465,1.3465,1.3198,1.3376,402400.0],["1987-12-08",1.3376,1.3644,1.3198,1.3644,493600.0],["1987-12-09",1.3822,1.4625,1.3822,1.4446,663200.0],["1987-12-10",1.4446,1.4981,1.4268,1.4714,132800.0],["1987-12-11",1.4714,1.4981,1.4,1.4089,200800.0],["1987-12-14",1.4089,1.4981,1.3911,1.4981,807200.0],["1987-12-15",1.507,1.5249,1.507,1.516,467200.0],["1987-12-16",1.5361,1.581,1.5361,1.581,798400.0],["1987-12-17",1.6079,1.7068,1.6079,1.6259,1667200.0],["1987-12-18",1.6259,1.6349,1.581,1.6259,2665600.0],["1987-12-21",1.6259,1.6708,1.6169,1.6439,397600.0],["1987-12-22",1.6439,1.6618,1.599,1.6169,208800.0],["1987-12-23",1.6439,1.6978,1.6439,1.6798,372800.0],["1987-12-24",1.6888,1.7247,1.6888,1.7157,72800.0],["1987-12-28",1.7157,1.7247,1.6169,1.6169,236000.0],["1987-12-29",1.6169,1.6169,1.581,1.6169,212800.0],["1987-12-30",1.6169,1.6439,1.6079,1.6439,217600.0],["1987-12-31",1.6529,1.7157,1.6529,1.6888,248800.0],["1988-01-04",1.7068,1.7696,1.7068,1.7696,130400.0],["1988-01-05",1.7607,1.8145,1.7607,1.7966,425600.0],["1988-01-06",1.7966,1.7966,1.7607,1.7607,296800.0],["1988-01-07",1.7696,1.7696,1.7337,1.7517,527200.0],["1988-01-08",1.7607,1.7607,1.7157,1.7157,412000.0],["1988-01-11",1.7337,1.7337,1.6529,1.6888,134400.0],["1988-01-12",1.6888,1.6888,1.6079,1.6259,260000.0],["1988-01-13",1.6529,1.6888,1.6349,1.6708,342400.0],["1988-01-14",1.6708,1.7068,1.6708,1.7068,73600.0],["1988-01-15",1.7337,1.7607,1.7247,1.7337,223200.0],["1988-01-18",1.7517,1.7517,1.7247,1.7247,49600.0],["1988-01-19",1.7068,1.7247,1.6888,1.7068,177600.0],["1988-01-20",1.7247,1.7337,1.6529,1.6529,152800.0],["1988-01-21",1.6529,1.6529,1.599,1.599,211200.0],["1988-01-22",1.6079,1.6169,1.6079,1.6079,284000.0],["1988-01-25",1.6169,1.6439,1.6079,1.6349,303200.0],["1988-01-26",1.6349,1.6439,1.6169,1.6169,125600.0],["1988-01-27",1.6349,1.6529,1.6259,1.6349,52000.0],["1988-01-28",1.6349,1.6798,1.6349,1.6618,195200.0],["1988-01-29",1.6708,1.7157,1.6618,1.6978,363200.0],["1988-02-01",1.6888,1.7068,1.6708,1.6708,134400.0],["1988-02-02",1.6708,1.7157,1.6529,1.7157,144800.0],["1988-02-03",1.7068,1.7247,1.7068,1.7068,39200.0],["1988-02-04",1.7068,1.7157,1.6978,1.6978,154400.0],["1988-02-05",1.7157,1.7157,1.6888,1.6888,131200.0],["1988-02-08",1.6798,1.6798,1.6169,1.6349,362400.0],["1988-02-09",1.6529,1.6888,1.6529,1.6798,148800.0],["1988-02-10",1.6888,1.6978,1.6708,1.6708,38400.0],["1988-02-11",1.6708,1.6978,1.6708,1.6978,200800.0],["1988-02-12",1.6798,1.7068,1.6798,1.6798,197600.0],["1988-02-16",1.6708,1.6708,1.6079,1.6169,1862400.0],["1988-02-17",1.6169,1.6798,1.6169,1.6708,557600.0],["1988-02-18",1.6708,1.7157,1.6529,1.6888,264000.0],["1988-02-19",1.6888,1.7157,1.6888,1.7157,104800.0],["1988-02-22",1.7068,1.7247,1.6978,1.7247,294400.0],["1988-02-23",1.7427,1.7966,1.7427,1.7607,564800.0],["1988-02-24",1.7517,1.7607,1.7247,1.7517,902400.0],["1988-02-25",1.7337,1.7966,1.7337,1.7786,955200.0],["1988-02-26",1.7786,1.8235,1.7786,1.7966,884000.0],["1988-02-29",1.7966,1.8415,1.7966,1.8415,522400.0],["1988-03-01",1.8325,1.9134,1.8325,1.9044,274400.0],["1988-03-02",1.8864,1.9134,1.8864,1.8864,673600.0],["1988-03-03",1.9044,1.9403,1.9044,1.9403,3256000.0],["1988-03-04",1.9403,1.9403,1.9134,1.9403,248000.0],["1988-03-07",1.9403,1.9583,1.9223,1.9493,233600.0],["1988-03-08",1.9673,1.9942,1.9583,1.9762,180000.0],["1988-03-09",1.9852,1.9942,1.9583,1.9673,267200.0],["1988-03-10",1.9762,1.9852,1.9403,1.9583,546400.0],["1988-03-11",1.9583,1.9583,1.9223,1.9313,555200.0],["1988-03-14",1.9134,1.9493,1.9134,1.9403,409600.0],["1988-03-15",1.9313,1.9583,1.9223,1.9583,981600.0],["1988-03-16",1.9514,1.9695,1.9333,1.9424,293600.0],["1988-03-17",1.9333,1.9424,1.9153,1.9333,232000.0],["1988-03-18",1.9514,1.9514,1.9333,1.9424,151200.0],["1988-03-21",1.9333,1.9333,1.9333,1.9333,24800.0],["1988-03-22",1.9514,1.9604,1.9333,1.9424,136800.0],["1988-03-23",1.9424,1.9514,1.9333,1.9333,1249600.0],["1988-03-24",1.9243,1.9424,1.9243,1.9243,382400.0],["1988-03-25",1.9243,1.9424,1.9243,1.9243,183200.0],["1988-03-28",1.9243,1.9333,1.9062,1.9333,330400.0],["1988-03-29",1.9243,1.9333,1.8972,1.9243,555200.0],["1988-03-30",1.9243,1.9243,1.8701,1.8882,539200.0],["1988-03-31",1.8791,1.8791,1.8249,1.843,129600.0],["1988-04-04",1.8249,1.8791,1.8249,1.8611,176800.0],["1988-04-05",1.852,1.8791,1.852,1.8791,410400.0],["1988-04-06",1.8611,1.9062,1.852,1.8972,687200.0],["1988-04-07",1.9062,1.9333,1.9062,1.9153,365600.0],["1988-04-08",1.9153,1.9514,1.9153,1.9514,220000.0],["1988-04-11",1.9333,1.9875,1.9333,1.9875,668000.0],["1988-04-12",1.9966,1.9966,1.9785,1.9785,182400.0],["1988-04-13",1.9875,1.9966,1.9695,1.9966,178400.0],["1988-04-14",1.9785,1.9785,1.9153,1.9153,306400.0],["1988-04-15",1.8882,1.9695,1.852,1.9604,1169600.0],["1988-04-18",1.9695,1.9695,1.9424,1.9604,256000.0],["1988-04-19",1.9604,1.9695,1.9424,1.9514,217600.0],["1988-04-20",1.9604,1.9695,1.9514,1.9514,1296800.0],["1988-04-21",1.9695,1.9785,1.9514,1.9604,808800.0],["1988-04-22",1.9424,1.9424,1.8791,1.8791,614400.0],["1988-04-25",1.8611,1.8791,1.843,1.8611,220800.0],["1988-04-26",1.8611,1.8791,1.8611,1.8791,652800.0],["1988-04-27",1.8791,1.8791,1.843,1.852,197600.0],["1988-04-28",1.843,1.8791,1.843,1.8611,408800.0],["1988-04-29",1.8611,1.8791,1.852,1.8791,80800.0],["1988-05-02",1.8611,1.8791,1.852,1.8611,1244000.0],["1988-05-03",1.8611,1.8791,1.8611,1.8701,187200.0],["1988-05-04",1.8701,1.8701,1.8249,1.852,442400.0],["1988-05-05",1.843,1.843,1.8069,1.8069,298400.0],["1988-05-06",1.7888,1.7888,1.7527,1.7527,212800.0],["1988-05-09",1.7527,1.7798,1.7346,1.7346,220800.0],["1988-05-10",1.7346,1.7888,1.7346,1.7707,1282400.0],["1988-05-11",1.7527,1.7617,1.7256,1.7436,436800.0],["1988-05-12",1.7436,1.7436,1.7165,1.7256,261600.0],["1988-05-13",1.7436,1.7707,1.7436,1.7707,157600.0],["1988-05-16",1.7617,1.7707,1.7436,1.7527,218400.0],["1988-05-17",1.7527,1.7527,1.7436,1.7436,194400.0],["1988-05-18",1.7617,1.7617,1.7436,1.7436,244800.0],["1988-05-19",1.7527,1.7527,1.7346,1.7527,329600.0],["1988-05-20",1.7346,1.7346,1.7075,1.7165,232000.0],["1988-05-23",1.6984,1.7165,1.6804,1.6984,225600.0],["1988-05-24",1.6984,1.7346,1.6984,1.7256,511200.0],["1988-05-25",1.7527,1.7707,1.7256,1.7346,142400.0],["1988-05-26",1.7527,1.7527,1.7346,1.7527,71200.0],["1988-05-27",1.7436,1.7617,1.7436,1.7527,105600.0],["1988-05-31",1.7707,1.834,1.7617,1.834,443200.0],["1988-06-01",1.852,1.9695,1.852,1.9514,380800.0],["1988-06-02",1.9514,1.9514,1.8791,1.8972,306400.0],["1988-06-03",1.8882,1.8972,1.8791,1.8882,32000.0],["1988-06-06",1.8791,1.8882,1.843,1.8791,392800.0],["1988-06-07",1.8791,1.8972,1.8791,1.8791,78400.0],["1988-06-08",1.8972,1.9243,1.8791,1.8972,268000.0],["1988-06-09",1.8791,1.9062,1.8791,1.8882,105600.0],["1988-06-10",1.9062,1.9062,1.8791,1.8972,408800.0],["1988-06-13",1.8972,1.9153,1.8972,1.8972,111200.0],["1988-06-14",1.8972,1.8972,1.7165,1.7165,2782400.0],["1988-06-15",1.6914,1.6914,1.6005,1.6732,8352000.0],["1988-06-16",1.6732,1.7187,1.6732,1.7005,1320800.0],["1988-06-17",1.7005,1.7096,1.646,1.646,2542400.0],["1988-06-20",1.646,1.6641,1.5823,1.6005,446400.0],["1988-06-21",1.6005,1.646,1.6005,1.6369,319200.0],["1988-06-22",1.655,1.6914,1.6278,1.6914,2634400.0],["1988-06-23",1.6732,1.6823,1.6641,1.6641,1228000.0],["1988-06-24",1.6732,1.6823,1.655,1.655,1668000.0],["1988-06-27",1.6732,1.6732,1.6369,1.6369,1450400.0],["1988-06-28",1.646,1.646,1.6005,1.6187,876800.0],["1988-06-29",1.6096,1.6096,1.5459,1.5641,743200.0],["1988-06-30",1.5732,1.6369,1.5732,1.6369,826400.0],["1988-07-01",1.6187,1.655,1.6096,1.6369,1076800.0],["1988-07-05",1.6187,1.6369,1.6096,1.6278,292000.0],["1988-07-06",1.6096,1.6278,1.5914,1.6096,415200.0],["1988-07-07",1.5914,1.6096,1.5732,1.6096,2152000.0],["1988-07-08",1.6005,1.655,1.6005,1.655,1017600.0],["1988-07-11",1.6369,1.646,1.6278,1.6278,858400.0],["1988-07-12",1.6278,1.6369,1.6005,1.6278,1412800.0],["1988-07-13",1.6369,1.6369,1.6096,1.6278,678400.0],["1988-07-14",1.6096,1.6278,1.6005,1.6187,972000.0],["1988-07-15",1.6369,1.655,1.6187,1.646,1305600.0],["1988-07-18",1.655,1.655,1.646,1.655,1102400.0],["1988-07-19",1.646,1.6914,1.646,1.6914,1435200.0],["1988-07-20",1.7005,1.7187,1.6732,1.7096,440000.0],["1988-07-21",1.7005,1.7187,1.655,1.655,1544000.0],["1988-07-22",1.6369,1.7096,1.6187,1.6823,747200.0],["1988-07-25",1.6914,1.7278,1.6914,1.7187,374400.0],["1988-07-26",1.7096,1.746,1.7096,1.746,171200.0],["1988-07-27",1.7278,1.746,1.7187,1.746,488000.0],["1988-07-28",1.7369,1.7914,1.7278,1.746,672000.0],["1988-07-29",1.746,1.7733,1.746,1.7642,401600.0],["1988-08-01",1.7551,1.7824,1.746,1.7824,564800.0],["1988-08-02",1.7914,1.8005,1.7733,1.8005,636000.0],["1988-08-03",1.8096,1.8187,1.7824,1.8187,549600.0],["1988-08-04",1.8369,1.846,1.7914,1.8005,339200.0],["1988-08-05",1.8005,1.8096,1.7642,1.7642,283200.0],["1988-08-08",1.7642,1.7733,1.7278,1.7551,433600.0],["1988-08-09",1.746,1.746,1.7096,1.7369,312800.0],["1988-08-10",1.7369,1.746,1.7187,1.7278,121600.0],["1988-08-11",1.7187,1.7187,1.655,1.6732,215200.0],["1988-08-12",1.655,1.6732,1.655,1.6732,288800.0],["1988-08-15",1.6732,1.6914,1.6732,1.6914,220800.0],["1988-08-16",1.6732,1.7187,1.6732,1.7096,160000.0],["1988-08-17",1.7005,1.7187,1.6914,1.7096,80000.0],["1988-08-18",1.7096,1.7096,1.6914,1.6914,50400.0],["1988-08-19",1.6914,1.7096,1.6914,1.6914,148000.0],["1988-08-22",1.6914,1.7278,1.6914,1.7005,117600.0],["1988-08-23",1.7005,1.7642,1.6914,1.7551,216000.0],["1988-08-24",1.7551,1.7642,1.7278,1.746,335200.0],["1988-08-25",1.7278,1.746,1.7187,1.7278,293600.0],["1988-08-26",1.7187,1.7278,1.7187,1.7187,20000.0],["1988-08-29",1.7096,1.7278,1.6914,1.6914,255200.0],["1988-08-30",1.7096,1.7369,1.6914,1.7369,145600.0],["1988-08-31",1.7278,1.7642,1.7187,1.7187,125600.0],["1988-09-01",1.7096,1.7187,1.7096,1.7096,102400.0],["1988-09-02",1.7278,1.7551,1.7278,1.7369,563200.0],["1988-09-06",1.7551,1.7914,1.7551,1.7914,165600.0],["1988-09-07",1.7733,1.8005,1.7642,1.7642,124800.0],["1988-09-08",1.746,1.746,1.7096,1.7096,315200.0],["1988-09-09",1.6914,1.7187,1.6914,1.7187,324000.0],["1988-09-12",1.7096,1.7278,1.7096,1.7096,53600.0],["1988-09-13",1.7096,1.7369,1.6914,1.7278,216800.0],["1988-09-14",1.7391,1.7575,1.7391,1.7575,166400.0],["1988-09-15",1.7574,1.7574,1.73,1.73,163200.0],["1988-09-16",1.73,1.7391,1.73,1.7391,200800.0],["1988-09-19",1.7391,1.7575,1.73,1.7575,235200.0],["1988-09-20",1.7575,1.7575,1.7391,1.7575,210400.0],["1988-09-21",1.7483,1.7666,1.7483,1.7575,250400.0],["1988-09-22",1.7758,1.7758,1.7391,1.7391,138400.0],["1988-09-23",1.7391,1.7849,1.7391,1.7758,349600.0],["1988-09-26",1.7666,1.8124,1.7666,1.7941,524800.0],["1988-09-27",1.7941,1.8124,1.7758,1.7941,369600.0],["1988-09-28",1.8032,1.849,1.8032,1.8307,638400.0],["1988-09-29",1.8307,1.8581,1.8124,1.8215,431200.0],["1988-09-30",1.8032,1.8215,1.8032,1.8215,180000.0],["1988-10-03",1.8124,1.8124,1.7758,1.7758,399200.0],["1988-10-04",1.7849,1.7941,1.7849,1.7849,100000.0],["1988-10-05",1.7941,1.8124,1.7849,1.8124,293600.0],["1988-10-06",1.8032,1.8398,1.8032,1.8124,278400.0],["1988-10-07",1.8124,1.8398,1.8124,1.8215,244800.0],["1988-10-10",1.8307,1.849,1.8307,1.8307,637600.0],["1988-10-11",1.8307,1.849,1.8215,1.8398,165600.0],["1988-10-12",1.8307,1.8307,1.7575,1.7941,1364000.0],["1988-10-13",1.7941,1.8215,1.7941,1.8124,99200.0],["1988-10-14",1.8124,1.8307,1.8124,1.8215,112800.0],["1988-10-17",1.8307,1.8398,1.8307,1.8398,453600.0],["1988-10-18",1.849,1.8764,1.849,1.8673,1154400.0],["1988-10-19",1.8673,1.9222,1.8673,1.8948,3318400.0],["1988-10-20",1.9039,1.9497,1.8948,1.9405,1131200.0],["1988-10-21",1.9314,1.9314,1.9222,1.9222,309600.0],["1988-10-24",1.9222,1.9771,1.9039,1.9771,1027200.0],["1988-10-25",1.9588,1.9771,1.9131,1.9222,3339200.0],["1988-10-26",1.9131,1.9405,1.9131,1.9405,657600.0],["1988-10-27",1.9222,1.9314,1.9131,1.9131,864800.0],["1988-10-28",1.9222,1.9314,1.9039,1.9222,136800.0],["1988-10-31",1.9039,1.9222,1.8948,1.9131,118400.0],["1988-11-01",1.9131,1.9497,1.9039,1.9497,1053600.0],["1988-11-02",1.9405,1.9497,1.9314,1.9314,468800.0],["1988-11-03",1.9405,2.0046,1.9405,1.9771,1340800.0],["1988-11-04",1.968,1.9771,1.9405,1.9497,509600.0],["1988-11-07",1.9405,1.9497,1.9131,1.9222,842400.0],["1988-11-08",1.9405,1.9405,1.9131,1.9131,658400.0],["1988-11-09",1.9039,1.9039,1.8948,1.8948,352000.0],["1988-11-10",1.8856,1.8948,1.8764,1.8856,269600.0],["1988-11-11",1.8856,1.8856,1.849,1.8673,372800.0],["1988-11-14",1.8673,1.8764,1.849,1.8673,311200.0],["1988-11-15",1.8581,1.8673,1.849,1.849,607200.0],["1988-11-16",1.849,1.849,1.8307,1.849,212800.0],["1988-11-17",1.8307,1.8398,1.8124,1.8215,952000.0],["1988-11-18",1.8124,1.8124,1.7941,1.8124,797600.0],["1988-11-21",1.7941,1.8032,1.7758,1.7941,526400.0],["1988-11-22",1.7849,1.8215,1.7849,1.8032,392800.0],["1988-11-23",1.7941,1.8398,1.7849,1.8215,1250400.0],["1988-11-25",1.8124,1.8307,1.8124,1.8307,235200.0],["1988-11-28",1.8307,1.8948,1.8124,1.8215,318400.0],["1988-11-29",1.8124,1.8398,1.7941,1.8398,480800.0],["1988-11-30",1.8307,1.8673,1.8124,1.8673,639200.0],["1988-12-01",1.8581,1.8948,1.849,1.8948,178400.0],["1988-12-02",1.8673,1.8856,1.8581,1.8764,176800.0],["1988-12-05",1.8673,1.9222,1.8673,1.9222,209600.0],["1988-12-06",1.9039,1.9314,1.8856,1.9222,181600.0],["1988-12-07",1.9314,1.9771,1.9314,1.9497,968800.0],["1988-12-08",1.9405,1.9405,1.9222,1.9222,72000.0],["1988-12-09",1.9039,1.9222,1.9039,1.9039,204000.0],["1988-12-12",1.9039,1.9131,1.8856,1.8856,788000.0],["1988-12-13",1.8856,1.8948,1.8307,1.849,284800.0],["1988-12-14",1.8604,1.8604,1.8236,1.842,260800.0],["1988-12-15",1.8604,1.8696,1.8328,1.8328,486400.0],["1988-12-16",1.8144,1.8604,1.8144,1.8604,269600.0],["1988-12-19",1.842,1.8696,1.8328,1.8696,236000.0],["1988-12-20",1.8512,1.8972,1.8512,1.8696,356000.0],["1988-12-21",1.8604,1.8788,1.842,1.8788,316000.0],["1988-12-22",1.8604,1.8972,1.8604,1.8788,353600.0],["1988-12-23",1.888,1.8972,1.8788,1.8788,30400.0],["1988-12-27",1.8972,1.9065,1.8788,1.9065,236000.0],["1988-12-28",1.8972,1.8972,1.8788,1.8972,25600.0],["1988-12-29",1.8972,1.9157,1.8972,1.9065,88000.0],["1988-12-30",1.9157,1.9709,1.9157,1.9525,499200.0],["1989-01-03",1.9433,1.9525,1.9157,1.9341,412000.0],["1989-01-04",1.9249,1.9249,1.888,1.8972,372000.0],["1989-01-05",1.8972,1.9157,1.8788,1.9157,93600.0],["1989-01-06",1.9065,1.9157,1.888,1.888,541600.0],["1989-01-09",1.888,1.9157,1.888,1.9157,232800.0],["1989-01-10",1.9249,1.9341,1.9065,1.9249,398400.0],["1989-01-11",1.9249,1.9525,1.9157,1.9433,104000.0],["1989-01-12",1.9801,1.9893,1.9709,1.9709,4304800.0],["1989-01-13",1.9525,1.9709,1.9433,1.9525,1152000.0],["1989-01-16",1.9709,1.9709,1.9525,1.9525,471200.0],["1989-01-17",1.9525,1.9617,1.9433,1.9525,422400.0],["1989-01-18",1.9525,1.9617,1.9525,1.9525,684000.0],["1989-01-19",1.9525,1.9617,1.9433,1.9525,1053600.0],["1989-01-20",1.9525,1.9617,1.9525,1.9617,340800.0],["1989-01-23",1.9525,1.9709,1.9525,1.9617,60800.0],["1989-01-24",1.9525,1.9617,1.9525,1.9525,358400.0],["1989-01-25",1.9617,1.9709,1.9525,1.9617,248000.0],["1989-01-26",1.9525,1.9801,1.9433,1.9801,2310400.0],["1989-01-27",1.9801,1.9801,1.9525,1.9617,878400.0],["1989-01-30",1.9617,1.9709,1.9525,1.9709,191200.0],["1989-01-31",1.9709,1.9986,1.9617,1.9893,1516800.0],["1989-02-01",1.9801,2.0078,1.9801,2.0078,1086400.0],["1989-02-02",1.9986,2.017,1.9893,2.017,228800.0],["1989-02-03",2.017,2.0262,1.9893,2.0078,553600.0],["1989-02-06",2.0078,2.0078,1.9525,1.9525,1220000.0],["1989-02-07",1.9617,2.017,1.9525,1.9986,2660800.0],["1989-02-08",1.9986,2.0262,1.9893,2.017,2364000.0],["1989-02-09",2.0078,2.0814,1.9986,2.0354,1285600.0],["1989-02-10",2.0354,2.1183,2.0078,2.0538,2462400.0],["1989-02-13",2.0722,2.0907,2.0262,2.0538,631200.0],["1989-02-14",2.0446,2.0446,2.0078,2.0078,881600.0],["1989-02-15",2.0078,2.0722,2.0078,2.063,5419200.0],["1989-02-16",2.0814,2.0907,2.0262,2.0354,2179200.0],["1989-02-17",2.0446,2.0538,2.0262,2.0446,992800.0],["1989-02-21",2.0538,2.0538,2.017,2.0262,1223200.0],["1989-02-22",2.017,2.0262,1.9617,1.9801,1404800.0],["1989-02-23",1.9617,2.0446,1.9525,2.0262,1831200.0],["1989-02-24",2.0262,2.0262,1.9709,1.9986,613600.0],["1989-02-27",1.9893,2.017,1.9801,1.9986,220800.0],["1989-02-28",1.9986,2.0354,1.9986,2.0354,1357600.0],["1989-03-01",2.0354,2.0722,2.0262,2.0446,1978400.0],["1989-03-02",2.0446,2.063,2.0446,2.0538,650400.0],["1989-03-03",2.063,2.0814,2.0538,2.0814,616800.0],["1989-03-06",2.0814,2.1091,2.063,2.1091,664000.0],["1989-03-07",2.1091,2.1643,2.0999,2.1367,1450400.0],["1989-03-08",2.1367,2.1367,2.0999,2.1183,1244000.0],["1989-03-09",2.0999,2.1183,2.0907,2.0999,359200.0],["1989-03-10",2.0907,2.1275,2.0814,2.1275,805600.0],["1989-03-13",2.1183,2.1643,2.1183,2.1367,810400.0],["1989-03-14",2.1459,2.1459,2.1183,2.1275,898400.0],["1989-03-15",2.1397,2.1397,2.1119,2.1119,882400.0],["1989-03-16",2.1305,2.1397,2.1212,2.1397,382400.0],["1989-03-17",2.1397,2.1397,2.0934,2.0934,584800.0],["1989-03-20",2.1119,2.1119,2.0471,2.0471,770400.0],["1989-03-21",2.0564,2.0564,2.0008,2.01,523200.0],["1989-03-22",2.0008,2.0378,2.0008,2.0008,239200.0],["1989-03-23",2.0008,2.0286,1.9823,1.9823,351200.0],["1989-03-27",1.9823,1.9915,1.9637,1.9637,383200.0],["1989-03-28",1.9637,2.01,1.9637,2.01,662400.0],["1989-03-29",2.0008,2.0193,2.0008,2.0008,389600.0],["1989-03-30",2.0008,2.01,1.9915,2.0008,281600.0],["1989-03-31",2.01,2.0193,1.9823,1.9823,569600.0],["1989-04-03",2.01,2.0378,2.01,2.0378,672800.0],["1989-04-04",2.0286,2.0286,2.0008,2.0008,484800.0],["1989-04-05",2.01,2.0286,2.0008,2.01,210400.0],["1989-04-06",2.0008,2.0193,2.0008,2.01,136000.0],["1989-04-07",2.01,2.0286,2.01,2.0193,487200.0],["1989-04-10",2.01,2.0286,1.9823,2.0008,327200.0],["1989-04-11",1.9915,1.9915,1.9637,1.9915,768000.0],["1989-04-12",2.01,2.01,1.9545,1.9915,734400.0],["1989-04-13",1.9823,2.0008,1.9823,1.9915,615200.0],["1989-04-14",1.9915,2.0008,1.9823,1.9823,1686400.0],["1989-04-17",1.9823,1.9915,1.9823,1.9915,320800.0],["1989-04-18",1.9915,2.01,1.9823,2.0008,721600.0],["1989-04-19",2.0008,2.0193,2.0008,2.0008,301600.0],["1989-04-20",2.0008,2.0008,1.9359,1.9545,247200.0],["1989-04-21",1.9545,1.9823,1.9545,1.9823,390400.0],["1989-04-24",1.9637,1.9637,1.9545,1.9637,888800.0],["1989-04-25",1.9637,1.9915,1.9637,1.9823,600800.0],["1989-04-26",1.9823,2.0286,1.9823,2.0193,687200.0],["1989-04-27",2.01,2.0286,2.0008,2.0008,1072000.0],["1989-04-28",2.0008,2.0656,2.0008,2.0656,1079200.0],["1989-05-01",2.0841,2.1305,2.0656,2.1305,726400.0],["1989-05-02",2.1397,2.1675,2.1397,2.149,1436000.0],["1989-05-03",2.149,2.1675,2.149,2.149,804800.0],["1989-05-04",2.1397,2.1397,2.1119,2.1212,190400.0],["1989-05-05",2.1212,2.1305,2.1027,2.1027,523200.0],["1989-05-08",2.1027,2.1027,2.0564,2.0934,423200.0],["1989-05-09",2.1027,2.1027,2.0471,2.0934,538400.0],["1989-05-10",2.0749,2.149,2.0749,2.149,2526400.0],["1989-05-11",2.149,2.1675,2.1119,2.1212,1761600.0],["1989-05-12",2.0934,2.0934,2.0008,2.0656,3252800.0],["1989-05-15",2.0471,2.0934,2.0471,2.0934,481600.0],["1989-05-16",2.0934,2.0934,2.0378,2.0564,920000.0],["1989-05-17",2.0471,2.0749,2.0378,2.0564,340800.0],["1989-05-18",2.0471,2.0749,2.0471,2.0656,272800.0],["1989-05-19",2.0749,2.0841,2.0378,2.0471,864800.0],["1989-05-22",2.0564,2.0656,2.0286,2.0471,2651200.0],["1989-05-23",2.0378,2.0656,2.0193,2.0286,652800.0],["1989-05-24",2.0286,2.0934,2.0286,2.0841,1564800.0],["1989-05-25",2.0749,2.0841,2.0564,2.0841,868000.0],["1989-05-26",2.0749,2.1119,2.0749,2.1027,829600.0],["1989-05-30",2.1119,2.1119,2.0564,2.0934,1421600.0],["1989-05-31",2.0841,2.0934,2.0471,2.0656,482400.0],["1989-06-01",2.0656,2.1027,2.0564,2.1027,1288800.0],["1989-06-02",2.1305,2.1397,2.0934,2.1027,724000.0],["1989-06-05",2.2046,2.2046,2.1027,2.1212,1757600.0],["1989-06-06",2.1397,2.1768,2.1397,2.149,1036800.0],["1989-06-07",2.149,2.1768,2.1212,2.1305,609600.0],["1989-06-08",2.1119,2.1305,2.0841,2.1305,540000.0],["1989-06-09",2.149,2.1675,2.0934,2.1119,502400.0],["1989-06-12",2.0934,2.1212,2.0749,2.0841,432000.0],["1989-06-13",2.0749,2.0841,2.0378,2.0564,1085600.0],["1989-06-14",2.0407,2.1059,2.0407,2.1059,263200.0],["1989-06-15",2.0966,2.1152,2.0687,2.0687,308000.0],["1989-06-16",2.05,2.0687,2.0127,2.0314,1744000.0],["1989-06-19",2.0221,2.0407,2.0221,2.0221,609600.0],["1989-06-20",2.0314,2.0593,2.0314,2.0314,972800.0],["1989-06-21",2.0407,2.0407,1.9941,2.0127,188800.0],["1989-06-22",2.0221,2.05,2.0034,2.0314,1141600.0],["1989-06-23",2.0314,2.05,2.0221,2.05,817600.0],["1989-06-26",2.0314,2.05,2.0221,2.0221,1034400.0],["1989-06-27",2.0314,2.05,2.0221,2.05,1189600.0],["1989-06-28",1.9755,1.9755,1.8637,1.9102,2325600.0],["1989-06-29",1.8916,1.9009,1.8543,1.8637,2610400.0],["1989-06-30",1.8916,1.9289,1.8637,1.9009,1104000.0],["1989-07-03",1.9009,1.9662,1.8916,1.9568,1064000.0],["1989-07-05",1.9382,2.0127,1.9382,1.9755,1192000.0],["1989-07-06",1.9941,2.0127,1.8916,1.9289,2718400.0],["1989-07-07",1.9382,1.9568,1.9196,1.9475,500800.0],["1989-07-10",1.9568,2.0127,1.9382,2.0127,1694400.0],["1989-07-11",2.0314,2.0407,1.9941,2.0127,787200.0],["1989-07-12",2.0221,2.05,2.0127,2.05,692800.0],["1989-07-13",2.0687,2.0687,2.0407,2.0407,691200.0],["1989-07-14",2.0593,2.078,2.05,2.078,479200.0],["1989-07-17",2.078,2.0873,2.05,2.078,704000.0],["1989-07-18",2.0966,2.1339,2.078,2.1339,1760000.0],["1989-07-19",2.1339,2.1805,2.1339,2.1618,712000.0],["1989-07-20",2.1525,2.1712,2.1059,2.1339,913600.0],["1989-07-21",2.1339,2.1805,2.1339,2.1805,1066400.0],["1989-07-24",2.1712,2.1898,2.1152,2.1339,344000.0],["1989-07-25",2.1339,2.1432,2.1152,2.1432,389600.0],["1989-07-26",2.1432,2.1525,2.1152,2.1525,762400.0],["1989-07-27",2.1432,2.1618,2.1246,2.1339,160000.0],["1989-07-28",2.1432,2.1525,2.1059,2.1059,132800.0],["1989-07-31",2.1246,2.1246,2.0593,2.1059,1095200.0],["1989-08-01",2.1059,2.1152,2.0873,2.0966,480800.0],["1989-08-02",2.0873,2.0966,2.078,2.0873,563200.0],["1989-08-03",2.0966,2.1432,2.0966,2.1152,137600.0],["1989-08-04",2.1152,2.1246,2.0966,2.1152,296000.0],["1989-08-07",2.1339,2.1525,2.1152,2.1525,432000.0],["1989-08-08",2.1432,2.1525,2.1152,2.1339,133600.0],["1989-08-09",2.1152,2.1432,2.1152,2.1246,204000.0],["1989-08-10",2.0966,2.1246,2.0966,2.1246,189600.0],["1989-08-11",2.1246,2.1339,2.078,2.0873,379200.0],["1989-08-14",2.0873,2.0873,2.0407,2.0687,328800.0],["1989-08-15",2.0127,2.0687,2.0127,2.0593,1053600.0],["1989-08-16",2.0593,2.0687,2.0314,2.0314,627200.0],["1989-08-17",2.0314,2.0314,2.0034,2.0127,562400.0],["1989-08-18",2.0127,2.05,2.0127,2.05,494400.0],["1989-08-21",2.0407,2.078,2.0314,2.0314,225600.0],["1989-08-22",2.0314,2.1059,2.0221,2.1059,291200.0],["1989-08-23",2.1059,2.1339,2.1059,2.1152,477600.0],["1989-08-24",2.1246,2.1898,2.1246,2.1618,1483200.0],["1989-08-25",2.1618,2.2737,2.1618,2.2737,2164800.0],["1989-08-28",2.2737,2.4227,2.2737,2.4227,1546400.0],["1989-08-29",2.46,2.665,2.3762,2.3855,4728000.0],["1989-08-30",2.3668,2.488,2.3668,2.4414,3118400.0],["1989-08-31",2.4787,2.4973,2.3855,2.4134,532800.0],["1989-09-01",2.3948,2.4134,2.3762,2.3855,334400.0],["1989-09-05",2.4041,2.488,2.3855,2.4414,1700000.0],["1989-09-06",2.4321,2.4321,2.3855,2.4227,576000.0],["1989-09-07",2.4227,2.4973,2.3948,2.4041,1324800.0],["1989-09-08",2.3948,2.3948,2.3016,2.3202,1527200.0],["1989-09-11",2.3202,2.3202,2.255,2.2923,1124800.0],["1989-09-12",2.3016,2.3389,2.2737,2.3109,1727200.0],["1989-09-13",2.3139,2.3701,2.2858,2.342,1596000.0],["1989-09-14",2.342,2.3608,2.3046,2.3327,480800.0],["1989-09-15",2.3139,2.3139,2.2202,2.2483,1817600.0],["1989-09-18",2.239,2.2483,2.1734,2.2015,348800.0],["1989-09-19",2.1921,2.2109,2.1828,2.2109,210400.0],["1989-09-20",2.1921,2.2015,2.164,2.1921,583200.0],["1989-09-21",2.1921,2.2109,2.1734,2.1828,476000.0],["1989-09-22",2.1828,2.1921,2.1359,2.1453,500800.0],["1989-09-25",2.1359,2.164,2.1266,2.1453,324800.0],["1989-09-26",2.1547,2.2109,2.1547,2.1828,230400.0],["1989-09-27",2.1734,2.239,2.1547,2.2202,615200.0],["1989-09-28",2.2296,2.239,2.2202,2.2296,760000.0],["1989-09-29",2.2109,2.3046,2.2109,2.2952,2333600.0],["1989-10-02",2.2483,2.3327,2.2483,2.3233,684800.0],["1989-10-03",2.3233,2.3233,2.2765,2.2952,928000.0],["1989-10-04",2.2952,2.2952,2.239,2.2671,980000.0],["1989-10-05",2.2484,2.2484,2.2109,2.2296,372800.0],["1989-10-06",2.2202,2.2483,2.2109,2.2483,456800.0],["1989-10-09",2.2296,2.2296,2.2202,2.2296,282400.0],["1989-10-10",2.2109,2.342,2.2015,2.2952,2861600.0],["1989-10-11",2.3046,2.3139,2.2296,2.239,619200.0],["1989-10-12",2.239,2.239,2.2015,2.2296,407200.0],["1989-10-13",2.2202,2.2296,1.986,2.0141,2041600.0],["1989-10-16",1.9486,2.0423,1.9017,2.0423,2528000.0],["1989-10-17",2.0235,2.0516,1.9673,2.0141,707200.0],["1989-10-18",2.0329,2.0423,2.0048,2.0235,455200.0],["1989-10-19",2.0422,2.0797,2.0329,2.0704,375200.0],["1989-10-20",2.061,2.0797,2.0329,2.061,240800.0],["1989-10-23",2.0516,2.0516,2.0235,2.0329,192000.0],["1989-10-24",2.0141,2.0329,1.9205,1.9767,1888800.0],["1989-10-25",1.9673,2.0048,1.9673,1.9767,171200.0],["1989-10-26",1.9673,1.9954,1.9579,1.986,508800.0],["1989-10-27",1.986,2.0141,1.9767,2.0141,154400.0],["1989-10-30",2.0048,2.061,2.0048,2.0423,208800.0],["1989-10-31",2.0516,2.0797,2.0329,2.0797,267200.0],["1989-11-01",2.061,2.0985,2.061,2.0985,258400.0],["1989-11-02",2.1078,2.1078,2.0235,2.0329,296000.0],["1989-11-03",2.0235,2.0235,1.9767,1.9954,249600.0],["1989-11-06",1.9954,1.9954,1.9205,1.9579,254400.0],["1989-11-07",1.9673,1.9767,1.9579,1.9579,54400.0],["1989-11-08",1.9673,1.9954,1.9673,1.9767,207200.0],["1989-11-09",1.9673,1.986,1.9579,1.9673,224000.0],["1989-11-10",1.986,2.061,1.986,2.061,938400.0],["1989-11-13",2.061,2.1266,2.0235,2.1266,784000.0],["1989-11-14",2.1172,2.164,2.0797,2.1172,838400.0],["1989-11-15",2.1359,2.1359,2.0797,2.0985,311200.0],["1989-11-16",2.1172,2.1828,2.0891,2.1734,1524800.0],["1989-11-17",2.1921,2.2483,2.1921,2.1921,1330400.0],["1989-11-20",2.2015,2.2015,2.1172,2.1453,437600.0],["1989-11-21",2.1453,2.2015,2.1453,2.1547,769600.0],["1989-11-22",2.1547,2.2015,2.1547,2.2015,1691200.0],["1989-11-24",2.1921,2.2483,2.1828,2.2483,376800.0],["1989-11-27",2.2483,2.2577,2.1547,2.1547,410400.0],["1989-11-28",2.1547,2.164,2.1078,2.1266,561600.0],["1989-11-29",2.1078,2.1078,2.0704,2.0985,273600.0],["1989-11-30",2.1078,2.1078,2.0797,2.1078,271200.0],["1989-12-01",2.0985,2.164,2.0985,2.1547,814400.0],["1989-12-04",2.1547,2.1734,2.1453,2.1547,198400.0],["1989-12-05",2.1547,2.164,2.1172,2.1172,244000.0],["1989-12-06",2.0985,2.1359,2.0797,2.1078,360800.0],["1989-12-07",2.0985,2.1359,2.0891,2.0891,388800.0],["1989-12-08",2.1078,2.1078,2.0797,2.0891,236800.0],["1989-12-11",2.0891,2.0985,1.986,2.0141,1376800.0],["1989-12-12",2.0048,2.0235,1.9673,2.0048,2557600.0],["1989-12-13",1.9984,2.0361,1.9984,2.0266,596000.0],["1989-12-14",2.0172,2.0549,2.0078,2.0361,586400.0],["1989-12-15",2.0644,2.0926,2.0455,2.0926,717600.0],["1989-12-18",2.0738,2.1021,2.0266,2.0455,562400.0],["1989-12-19",2.0455,2.0455,2.0266,2.0455,823200.0],["1989-12-20",2.0361,2.0738,2.0361,2.0644,445600.0],["1989-12-21",2.0738,2.0738,2.0455,2.0549,714400.0],["1989-12-22",2.0738,2.0738,2.0361,2.0644,199200.0],["1989-12-26",2.0644,2.0644,2.0455,2.0455,32000.0],["1989-12-27",2.0455,2.0644,2.0455,2.0549,373600.0],["1989-12-28",2.0644,2.0738,2.0549,2.0738,292000.0],["1989-12-29",2.0644,2.1492,2.0644,2.1492,527200.0],["1990-01-02",2.1303,2.168,2.1021,2.168,236800.0],["1990-01-03",2.1586,2.2152,2.1586,2.2057,1187200.0],["1990-01-04",2.2057,2.2906,2.2057,2.2529,1714400.0],["1990-01-05",2.2717,2.3377,2.2717,2.3189,1227200.0],["1990-01-08",2.3,2.3189,2.2812,2.2906,668800.0],["1990-01-09",2.2906,2.3471,2.2906,2.3377,1501600.0],["1990-01-10",2.3189,2.3283,2.3,2.3,600000.0],["1990-01-11",2.2812,2.3189,2.2623,2.2623,538400.0],["1990-01-12",2.2435,2.2435,2.168,2.168,1188000.0],["1990-01-15",2.0549,2.0644,2.0078,2.0172,2026400.0],["1990-01-16",1.9889,2.0455,1.9701,2.0266,2199200.0],["1990-01-17",2.0361,2.0361,1.9984,1.9984,247200.0],["1990-01-18",1.9795,2.0266,1.9701,2.0266,668800.0],["1990-01-19",2.0455,2.0549,2.0172,2.0266,2926400.0],["1990-01-22",2.0266,2.0266,1.9512,1.9512,211200.0],["1990-01-23",1.9607,1.9984,1.9418,1.9607,199200.0],["1990-01-24",1.9324,1.9324,1.8758,1.9135,1144000.0],["1990-01-25",1.923,1.923,1.8947,1.8947,248800.0],["1990-01-26",1.8947,1.9041,1.8664,1.8947,302400.0],["1990-01-29",1.9041,1.9041,1.8853,1.8853,2869600.0],["1990-01-30",1.8853,1.9041,1.857,1.8758,191200.0],["1990-01-31",1.8853,1.923,1.8853,1.9041,291200.0],["1990-02-01",1.9041,1.923,1.8853,1.923,404000.0],["1990-02-02",1.9041,1.9512,1.9041,1.9512,1016000.0],["1990-02-05",1.9324,1.9607,1.923,1.9512,4783200.0],["1990-02-06",1.9418,1.9418,1.923,1.9418,173600.0],["1990-02-07",1.9324,2.0078,1.9324,1.9984,236800.0],["1990-02-08",1.9795,2.0078,1.9795,1.9795,121600.0],["1990-02-09",1.9795,1.9795,1.9418,1.9418,197600.0],["1990-02-12",1.923,1.923,1.8947,1.8947,231200.0],["1990-02-13",1.8853,1.8947,1.8664,1.8853,231200.0],["1990-02-14",1.8853,1.9041,1.8758,1.9041,140800.0],["1990-02-15",1.9041,1.9041,1.8853,1.8853,28800.0],["1990-02-16",1.8853,1.8853,1.8475,1.8853,1397600.0],["1990-02-20",1.8664,1.8664,1.8004,1.8664,212800.0],["1990-02-21",1.857,1.8947,1.857,1.8947,284000.0],["1990-02-22",1.8853,1.9041,1.8381,1.8381,179200.0],["1990-02-23",1.8287,1.8475,1.8004,1.8004,212000.0],["1990-02-26",1.8098,1.8664,1.8098,1.8381,473600.0],["1990-02-27",1.8193,1.8664,1.8193,1.8664,536800.0],["1990-02-28",1.8664,1.8758,1.8475,1.8475,337600.0],["1990-03-01",1.8475,1.857,1.8193,1.8193,325600.0],["1990-03-02",1.8287,1.857,1.8098,1.8475,168000.0],["1990-03-05",1.8758,1.8758,1.8381,1.8381,656000.0],["1990-03-06",1.8381,1.8664,1.8381,1.8664,255200.0],["1990-03-07",1.8664,1.923,1.857,1.8758,435200.0],["1990-03-08",1.8758,1.8947,1.857,1.8853,396000.0],["1990-03-09",1.8758,1.8947,1.857,1.857,336800.0],["1990-03-12",1.8475,1.8758,1.8475,1.8664,191200.0],["1990-03-13",1.8475,1.8758,1.8475,1.8475,408000.0],["1990-03-14",1.8506,1.8601,1.8411,1.8506,358400.0],["1990-03-15",1.8506,1.8791,1.8506,1.8696,225600.0],["1990-03-16",1.8791,1.8885,1.8601,1.8696,225600.0],["1990-03-19",1.8601,1.8791,1.8601,1.8791,71200.0],["1990-03-20",1.8601,1.8696,1.8506,1.8601,492000.0],["1990-03-21",1.8696,1.8696,1.8506,1.8601,136000.0],["1990-03-22",1.8696,1.8696,1.8506,1.8601,191200.0],["1990-03-23",1.8601,1.8696,1.8506,1.8696,124800.0],["1990-03-26",1.8601,1.8791,1.8506,1.8506,108000.0],["1990-03-27",1.8506,1.9075,1.8506,1.9075,231200.0],["1990-03-28",1.917,1.936,1.917,1.9265,232800.0],["1990-03-29",1.9075,1.9075,1.8316,1.8506,331200.0],["1990-03-30",1.8411,1.8506,1.7842,1.8126,1363200.0],["1990-04-02",1.8031,1.8031,1.7652,1.7842,578400.0],["1990-04-03",1.7747,1.8031,1.7747,1.7936,469600.0],["1990-04-04",1.8031,1.8126,1.7747,1.7747,386400.0],["1990-04-05",1.7747,1.7842,1.7652,1.7652,212800.0],["1990-04-06",1.7747,1.7747,1.7557,1.7747,533600.0],["1990-04-09",1.7842,1.7842,1.7652,1.7842,313600.0],["1990-04-10",1.7747,1.7936,1.7747,1.7747,192000.0],["1990-04-11",1.7747,1.7842,1.7747,1.7842,75200.0],["1990-04-12",1.7747,1.7842,1.7652,1.7652,160000.0],["1990-04-16",1.7747,1.7747,1.7652,1.7652,116800.0],["1990-04-17",1.7652,1.7652,1.7557,1.7557,303200.0],["1990-04-18",1.7842,1.8031,1.7747,1.7842,440000.0],["1990-04-19",1.7936,1.8126,1.7842,1.7936,502400.0],["1990-04-20",1.7936,1.8031,1.7462,1.7747,347200.0],["1990-04-23",1.7652,1.7747,1.7557,1.7652,225600.0],["1990-04-24",1.7747,1.7842,1.7557,1.7652,244000.0],["1990-04-25",1.7652,1.7842,1.7082,1.7177,252800.0],["1990-04-26",1.7082,1.7082,1.6038,1.6893,546400.0],["1990-04-27",1.7082,1.7177,1.6703,1.6703,468000.0],["1990-04-30",1.6798,1.6893,1.6418,1.6513,857600.0],["1990-05-01",1.6703,1.6703,1.6228,1.6418,873600.0],["1990-05-02",1.6418,1.6703,1.6418,1.6608,284800.0],["1990-05-03",1.6608,1.6893,1.6608,1.6798,600000.0],["1990-05-04",1.6987,1.7747,1.6987,1.7652,459200.0],["1990-05-07",1.7652,1.7747,1.7557,1.7652,273600.0],["1990-05-08",1.7842,1.7842,1.7557,1.7652,392800.0],["1990-05-09",1.7652,1.7747,1.7557,1.7747,213600.0],["1990-05-10",1.7747,1.7747,1.7557,1.7652,497600.0],["1990-05-11",1.7652,1.7842,1.7652,1.7842,250400.0],["1990-05-14",1.7842,1.7936,1.7652,1.7747,1416800.0],["1990-05-15",1.7557,1.7842,1.7557,1.7747,175200.0],["1990-05-16",1.7842,1.7936,1.7557,1.7936,2033600.0],["1990-05-17",1.8031,1.8031,1.7842,1.7936,557600.0],["1990-05-18",1.7936,1.7936,1.7747,1.7936,436000.0],["1990-05-21",1.7842,1.8411,1.7842,1.8221,856000.0],["1990-05-22",1.8316,1.8411,1.8221,1.8411,244000.0],["1990-05-23",1.8411,1.8601,1.8221,1.8601,224000.0],["1990-05-24",1.8506,1.8696,1.8506,1.8601,312800.0],["1990-05-25",1.8696,1.8791,1.8601,1.8601,161600.0],["1990-05-29",1.8601,1.8791,1.8601,1.8791,289600.0],["1990-05-30",1.8885,1.936,1.8885,1.9075,910400.0],["1990-05-31",1.898,1.9075,1.8601,1.8885,1616800.0],["1990-06-01",1.898,1.9075,1.8791,1.898,230400.0],["1990-06-04",1.8885,1.9075,1.8885,1.9075,287200.0],["1990-06-05",1.898,1.917,1.8696,1.8885,1606400.0],["1990-06-06",1.8885,1.9075,1.8885,1.8885,312000.0],["1990-06-07",1.9075,1.955,1.9075,1.955,819200.0],["1990-06-08",1.9645,2.0214,1.9645,2.0119,1304800.0],["1990-06-11",2.0214,2.0214,1.9929,2.0119,460800.0],["1990-06-12",2.0119,2.0499,2.0119,2.0499,696000.0],["1990-06-13",2.0529,2.0625,2.0434,2.0529,497600.0],["1990-06-14",2.0434,2.0816,2.0434,2.072,504000.0],["1990-06-15",2.0434,2.072,2.0434,2.0625,851200.0],["1990-06-18",2.0625,2.072,2.0529,2.072,684800.0],["1990-06-19",2.072,2.1007,2.0625,2.0625,1643200.0],["1990-06-20",2.072,2.0816,2.0052,2.0243,1248800.0],["1990-06-21",2.0243,2.0625,2.0147,2.0625,351200.0],["1990-06-22",2.0911,2.1102,2.072,2.0816,764800.0],["1990-06-25",2.0816,2.0816,2.0434,2.0434,200800.0],["1990-06-26",2.0625,2.0625,2.0529,2.0529,479200.0],["1990-06-27",2.0434,2.072,2.0434,2.0625,106400.0],["1990-06-28",2.0816,2.0816,2.0147,2.0434,1537600.0],["1990-06-29",2.0434,2.0434,2.0052,2.0052,891200.0],["1990-07-02",2.0052,2.0338,2.0052,2.0338,755200.0],["1990-07-03",2.0243,2.0816,2.0243,2.072,340000.0],["1990-07-05",2.0816,2.0816,2.0625,2.072,983200.0],["1990-07-06",2.072,2.1102,2.0625,2.1102,308800.0],["1990-07-09",2.1102,2.1198,2.1007,2.1198,280000.0],["1990-07-10",2.1007,2.1198,2.0816,2.0816,519200.0],["1990-07-11",2.0911,2.1007,2.0816,2.1007,220000.0],["1990-07-12",2.1007,2.1198,2.0816,2.1102,616800.0],["1990-07-13",2.1102,2.1102,2.0529,2.0529,208000.0],["1990-07-16",2.0434,2.072,2.0434,2.0625,848000.0],["1990-07-17",2.0529,2.0625,2.0338,2.0625,520000.0],["1990-07-18",2.0434,2.0625,2.0243,2.0338,526400.0],["1990-07-19",2.0338,2.0434,1.9765,2.0052,376800.0],["1990-07-20",2.0052,2.0147,1.9956,1.9956,385600.0],["1990-07-23",2.0052,2.0052,1.9002,1.9288,132800.0],["1990-07-24",1.9097,1.9097,1.8333,1.8715,275200.0],["1990-07-25",1.8715,1.8811,1.8333,1.8811,264000.0],["1990-07-26",1.8715,1.9002,1.8524,1.8811,197600.0],["1990-07-27",1.8333,1.9288,1.8333,1.9288,524000.0],["1990-07-30",1.9384,2.0338,1.9384,2.0338,195200.0],["1990-07-31",2.0243,2.0816,1.9956,2.0625,1234400.0],["1990-08-01",2.0625,2.0625,2.0243,2.0338,213600.0],["1990-08-02",2.0147,2.0147,1.9575,1.967,108800.0],["1990-08-03",1.9479,1.9479,1.8524,1.8811,228800.0],["1990-08-06",1.8524,1.8715,1.8142,1.8524,584000.0],["1990-08-07",1.8429,1.8524,1.8142,1.8333,151200.0],["1990-08-08",1.8429,1.8524,1.8333,1.8429,122400.0],["1990-08-09",1.8333,1.8429,1.8142,1.8142,380800.0],["1990-08-10",1.8238,1.8238,1.7569,1.7569,138400.0],["1990-08-13",1.7378,1.7665,1.7283,1.7665,188000.0],["1990-08-14",1.7569,1.776,1.7474,1.7665,34400.0],["1990-08-15",1.7665,1.7951,1.7665,1.776,152000.0],["1990-08-16",1.7665,1.7856,1.7665,1.776,88800.0],["1990-08-17",1.7569,1.7665,1.7092,1.7474,136800.0],["1990-08-20",1.7474,1.7474,1.7092,1.7187,206400.0],["1990-08-21",1.6996,1.6996,1.6519,1.6519,828000.0],["1990-08-22",1.671,1.6805,1.6328,1.6328,386400.0],["1990-08-23",1.6137,1.6137,1.5373,1.5373,259200.0],["1990-08-24",1.5564,1.5946,1.5087,1.5946,752000.0],["1990-08-27",1.6042,1.6805,1.6042,1.6423,186400.0],["1990-08-28",1.6423,1.6614,1.6423,1.6519,256000.0],["1990-08-29",1.6614,1.671,1.6423,1.6519,110400.0],["1990-08-30",1.6519,1.6519,1.6137,1.6232,164000.0],["1990-08-31",1.6328,1.6805,1.6233,1.6805,104800.0],["1990-09-04",1.6423,1.6519,1.6042,1.6423,1236000.0],["1990-09-05",1.6519,1.6805,1.6233,1.6805,171200.0],["1990-09-06",1.6614,1.6614,1.5755,1.6042,245600.0],["1990-09-07",1.6042,1.6042,1.5755,1.5946,1448000.0],["1990-09-10",1.6328,1.6423,1.6137,1.6232,291200.0],["1990-09-11",1.6328,1.6614,1.6328,1.6423,112000.0],["1990-09-12",1.655,1.732,1.655,1.7032,155200.0],["1990-09-13",1.7032,1.7032,1.655,1.6839,310400.0],["1990-09-14",1.6935,1.7032,1.6647,1.6647,507200.0],["1990-09-17",1.6647,1.6839,1.6647,1.6743,108800.0],["1990-09-18",1.655,1.655,1.5877,1.6262,132800.0],["1990-09-19",1.6454,1.6454,1.5973,1.6262,206400.0],["1990-09-20",1.6262,1.6262,1.5973,1.6069,844800.0],["1990-09-21",1.6262,1.6262,1.5684,1.5973,420800.0],["1990-09-24",1.5877,1.5877,1.5588,1.5684,55200.0],["1990-09-25",1.5781,1.5781,1.5396,1.5684,541600.0],["1990-09-26",1.5684,1.5684,1.53,1.5396,42400.0],["1990-09-27",1.5588,1.5684,1.5011,1.5011,78400.0],["1990-09-28",1.4818,1.4818,1.4145,1.4337,206400.0],["1990-10-01",1.453,1.4818,1.4337,1.4337,344800.0],["1990-10-02",1.4626,1.4626,1.4241,1.4241,413600.0],["1990-10-03",1.4145,1.4337,1.4049,1.4049,1158400.0],["1990-10-04",1.4049,1.4049,1.3471,1.3568,382400.0],["1990-10-05",1.3375,1.3375,1.3183,1.3375,308800.0],["1990-10-08",1.3471,1.3471,1.2894,1.299,342400.0],["1990-10-09",1.2894,1.299,1.2894,1.2894,571200.0],["1990-10-10",1.2894,1.299,1.2798,1.299,294400.0],["1990-10-11",1.3086,1.3086,1.2894,1.2894,242400.0],["1990-10-12",1.3086,1.3664,1.2798,1.3664,715200.0],["1990-10-15",1.3856,1.4241,1.3471,1.376,460800.0],["1990-10-16",1.376,1.376,1.3086,1.3375,485600.0],["1990-10-17",1.3375,1.3856,1.3279,1.376,164000.0],["1990-10-18",1.4434,1.4626,1.4241,1.4626,785600.0],["1990-10-19",1.4626,1.5011,1.453,1.5011,602400.0],["1990-10-22",1.5011,1.5203,1.4818,1.5107,263200.0],["1990-10-23",1.5011,1.5203,1.5011,1.5107,418400.0],["1990-10-24",1.5107,1.5396,1.5107,1.5396,796000.0],["1990-10-25",1.5588,1.6166,1.5492,1.6069,242400.0],["1990-10-26",1.5973,1.5973,1.5684,1.5684,92800.0],["1990-10-29",1.5781,1.5781,1.5396,1.5396,163200.0],["1990-10-30",1.5396,1.5877,1.5396,1.5781,165600.0],["1990-10-31",1.5588,1.5877,1.5588,1.5684,172800.0],["1990-11-01",1.5588,1.5877,1.5203,1.5781,278400.0],["1990-11-02",1.5781,1.5973,1.5781,1.5973,233600.0],["1990-11-05",1.5877,1.5877,1.5684,1.5684,279200.0],["1990-11-06",1.5684,1.5877,1.53,1.53,112800.0],["1990-11-07",1.53,1.5396,1.5203,1.53,379200.0],["1990-11-08",1.5492,1.5588,1.5107,1.53,96800.0],["1990-11-09",1.5492,1.5877,1.53,1.5877,144000.0],["1990-11-12",1.5877,1.6166,1.5877,1.6166,226400.0],["1990-11-13",1.5973,1.6166,1.5781,1.5781,202400.0],["1990-11-14",1.5877,1.6647,1.5684,1.6647,199200.0],["1990-11-15",1.6454,1.655,1.6069,1.6069,288800.0],["1990-11-16",1.6262,1.655,1.6166,1.6454,116000.0],["1990-11-19",1.655,1.655,1.6262,1.6454,270400.0],["1990-11-20",1.6454,1.655,1.6166,1.6262,105600.0],["1990-11-21",1.6166,1.6358,1.6166,1.6358,176800.0],["1990-11-23",1.655,1.6647,1.655,1.655,36000.0],["1990-11-26",1.6358,1.6743,1.6358,1.6743,524800.0],["1990-11-27",1.6743,1.6743,1.6647,1.6647,107200.0],["1990-11-28",1.6647,1.6839,1.6647,1.6743,72800.0],["1990-11-29",1.6743,1.6839,1.6358,1.655,178400.0],["1990-11-30",1.6358,1.6839,1.6358,1.6358,512000.0],["1990-12-03",1.655,1.6647,1.6262,1.6358,505600.0],["1990-12-04",1.6166,1.6647,1.6166,1.655,586400.0],["1990-12-05",1.6358,1.6647,1.6262,1.6454,354400.0],["1990-12-06",1.6647,1.6743,1.6358,1.655,684800.0],["1990-12-07",1.655,1.6743,1.655,1.6647,133600.0],["1990-12-10",1.6647,1.6647,1.6358,1.6454,204000.0],["1990-12-11",1.6262,1.6262,1.6166,1.6166,252800.0],["1990-12-12",1.6107,1.6496,1.6107,1.6496,615200.0],["1990-12-13",1.6884,1.6981,1.6787,1.6884,628800.0],["1990-12-14",1.669,1.669,1.6496,1.6593,472000.0],["1990-12-17",1.6496,1.6593,1.6496,1.6593,258400.0],["1990-12-18",1.669,1.6787,1.6593,1.6787,68800.0],["1990-12-19",1.669,1.6787,1.6593,1.669,177600.0],["1990-12-20",1.6787,1.7272,1.669,1.7272,930400.0],["1990-12-21",1.7369,1.7369,1.6884,1.7078,322400.0],["1990-12-24",1.6884,1.7078,1.6496,1.6496,133600.0],["1990-12-26",1.669,1.669,1.6398,1.6398,203200.0],["1990-12-27",1.6398,1.6593,1.6204,1.6204,260800.0],["1990-12-28",1.6398,1.6496,1.6107,1.6496,263200.0],["1990-12-31",1.6593,1.669,1.6496,1.6496,260800.0],["1991-01-02",1.669,1.6884,1.6593,1.6593,369600.0],["1991-01-03",1.6496,1.669,1.6398,1.6496,263200.0],["1991-01-04",1.6398,1.6787,1.6301,1.6301,122400.0],["1991-01-07",1.6107,1.6107,1.5622,1.5622,584000.0],["1991-01-08",1.5525,1.5913,1.5137,1.5913,304000.0],["1991-01-09",1.6107,1.669,1.5913,1.5913,200800.0],["1991-01-10",1.5913,1.6204,1.5913,1.601,445600.0],["1991-01-11",1.601,1.6204,1.5913,1.5913,156000.0],["1991-01-14",1.5719,1.6107,1.5719,1.6107,195200.0],["1991-01-15",1.601,1.6398,1.5913,1.5913,356000.0],["1991-01-16",1.601,1.6107,1.601,1.6107,348800.0],["1991-01-17",1.6398,1.669,1.6301,1.6593,286400.0],["1991-01-18",1.6593,1.7369,1.6496,1.7369,698400.0],["1991-01-21",1.7175,1.766,1.7175,1.7563,258400.0],["1991-01-22",1.766,1.7757,1.766,1.7757,324800.0],["1991-01-23",1.7757,1.7757,1.766,1.766,109600.0],["1991-01-24",1.7757,1.8048,1.7757,1.8048,452800.0],["1991-01-25",1.7951,1.7951,1.766,1.7854,308000.0],["1991-01-28",1.7854,1.8048,1.7854,1.7854,209600.0],["1991-01-29",1.7854,1.7951,1.7854,1.7854,165600.0],["1991-01-30",1.766,1.7951,1.766,1.7757,243200.0],["1991-01-31",1.7854,1.7951,1.766,1.7951,258400.0],["1991-02-01",1.7757,1.863,1.7757,1.863,169600.0],["1991-02-04",1.8824,1.9504,1.8727,1.9406,336000.0],["1991-02-05",1.9601,1.9601,1.8533,1.8533,504800.0],["1991-02-06",1.8436,1.9406,1.8436,1.9406,188800.0],["1991-02-07",1.9406,1.9504,1.863,1.8921,312000.0],["1991-02-08",1.8824,1.8921,1.863,1.8824,252800.0],["1991-02-11",1.8824,1.9504,1.8727,1.9504,960000.0],["1991-02-12",1.9406,2.0571,1.9406,2.0183,1112000.0],["1991-02-13",1.9989,2.0474,1.9989,2.028,194400.0],["1991-02-14",2.0377,2.0571,2.0183,2.0474,1023200.0],["1991-02-15",2.0571,2.1056,2.0571,2.1056,548000.0],["1991-02-19",2.0862,2.1735,2.0571,2.1541,1258400.0],["1991-02-20",2.1347,2.1347,2.1153,2.1153,2364000.0],["1991-02-21",2.1153,2.1347,2.0571,2.0765,1402400.0],["1991-02-22",2.0765,2.0765,2.0377,2.0377,187200.0],["1991-02-25",2.0571,2.0668,2.0086,2.0086,778400.0],["1991-02-26",2.0086,2.0086,1.9795,1.9892,569600.0],["1991-02-27",1.9892,1.9989,1.9795,1.9892,640000.0],["1991-02-28",1.9892,1.9892,1.9212,1.9212,576800.0],["1991-03-01",1.9406,1.9601,1.9309,1.9406,231200.0],["1991-03-04",1.9601,1.9698,1.9212,1.9212,294400.0],["1991-03-05",1.9212,1.9795,1.9212,1.9795,443200.0],["1991-03-06",2.0183,2.125,2.0183,2.0959,3235200.0],["1991-03-07",2.0862,2.0959,2.0571,2.0571,880800.0],["1991-03-08",2.0959,2.1153,2.0668,2.0668,204000.0],["1991-03-11",2.0668,2.0765,2.028,2.0571,887200.0],["1991-03-12",2.0377,2.0571,2.0183,2.0183,355200.0],["1991-03-13",2.0124,2.032,2.0026,2.0124,540800.0],["1991-03-14",2.0222,2.0613,2.0222,2.032,1464800.0],["1991-03-15",2.0613,2.0906,2.0417,2.0906,1338400.0],["1991-03-18",2.0906,2.1394,2.071,2.1003,469600.0],["1991-03-19",2.0808,2.2078,2.071,2.1883,689600.0],["1991-03-20",2.198,2.325,2.1589,2.2859,884800.0],["1991-03-21",2.2664,2.3055,2.2273,2.2469,1072800.0],["1991-03-22",2.2273,2.2273,2.0515,2.0808,1032000.0],["1991-03-25",2.071,2.1101,1.9245,2.0906,428800.0],["1991-03-26",2.1199,2.1394,2.0906,2.1003,297600.0],["1991-03-27",2.1003,2.1394,2.1003,2.1101,82400.0],["1991-03-28",2.0906,2.1296,2.0906,2.1296,192000.0],["1991-04-01",2.1101,2.1199,2.0906,2.1003,221600.0],["1991-04-02",2.0906,2.1296,2.0906,2.1296,116000.0],["1991-04-03",2.1296,2.1296,2.1003,2.1296,237600.0],["1991-04-04",2.1101,2.1394,2.0906,2.1003,505600.0],["1991-04-05",2.1003,2.1199,2.0906,2.1101,696000.0],["1991-04-08",2.1101,2.1296,2.0906,2.1101,756000.0],["1991-04-09",2.1199,2.1199,2.0906,2.0906,120800.0],["1991-04-10",2.0808,2.1003,2.071,2.0808,120800.0],["1991-04-11",2.0808,2.1199,2.0808,2.1101,356800.0],["1991-04-12",2.1296,2.1687,2.1199,2.1589,192800.0],["1991-04-15",2.1785,2.2371,2.1101,2.2273,311200.0],["1991-04-16",2.2273,2.2273,2.0808,2.1492,677600.0],["1991-04-17",2.1296,2.1296,2.0906,2.1199,197600.0],["1991-04-18",2.1101,2.1492,2.1003,2.1003,306400.0],["1991-04-19",2.1003,2.1003,2.0124,2.0515,536000.0],["1991-04-22",2.071,2.0808,2.0515,2.0613,164800.0],["1991-04-23",2.0613,2.0906,2.0515,2.0906,456800.0],["1991-04-24",2.0808,2.1296,2.0808,2.1296,115200.0],["1991-04-25",2.1199,2.1199,2.0906,2.0906,316000.0],["1991-04-26",2.0906,2.1199,2.0906,2.0906,247200.0],["1991-04-29",2.1101,2.1199,2.1003,2.1003,522400.0],["1991-04-30",2.1003,2.1492,2.0906,2.1296,275200.0],["1991-05-01",2.1296,2.1394,2.1003,2.1003,466400.0],["1991-05-02",2.0906,2.1003,2.0613,2.0613,220800.0],["1991-05-03",2.071,2.1003,2.0319,2.071,1367200.0],["1991-05-06",2.071,2.0808,2.0613,2.071,665600.0],["1991-05-07",2.071,2.0808,2.071,2.071,624800.0],["1991-05-08",2.071,2.1101,2.071,2.1003,912800.0],["1991-05-09",2.1003,2.1296,2.0906,2.1199,311200.0],["1991-05-10",2.1199,2.1296,2.1003,2.1003,368000.0],["1991-05-13",2.1199,2.1394,2.1199,2.1296,161600.0],["1991-05-14",2.1199,2.1296,2.1101,2.1199,213600.0],["1991-05-15",2.1296,2.1492,2.0906,2.1101,411200.0],["1991-05-16",2.1003,2.1101,2.0808,2.0906,183200.0],["1991-05-17",2.0808,2.1101,2.071,2.1101,449600.0],["1991-05-20",2.0906,2.1003,2.0808,2.0906,152800.0],["1991-05-21",2.071,2.1101,2.071,2.1101,210400.0],["1991-05-22",2.0906,2.0906,2.0515,2.0906,363200.0],["1991-05-23",2.0906,2.0906,2.0417,2.0417,153600.0],["1991-05-24",2.0417,2.0808,2.0417,2.071,76800.0],["1991-05-28",2.071,2.0808,2.0515,2.0515,370400.0],["1991-05-29",2.0515,2.0515,2.0124,2.0417,119200.0],["1991-05-30",2.032,2.0417,2.0124,2.0124,229600.0],["1991-05-31",2.0124,2.0417,2.0124,2.0417,165600.0],["1991-06-03",2.0319,2.0515,2.0319,2.0417,648800.0],["1991-06-04",2.0417,2.0515,2.0222,2.032,663200.0],["1991-06-05",2.0515,2.0613,2.0417,2.0417,278400.0],["1991-06-06",2.0417,2.0613,2.0417,2.0417,169600.0],["1991-06-07",2.0417,2.0515,2.0417,2.0515,176800.0],["1991-06-10",2.0515,2.0613,2.0417,2.0613,160800.0],["1991-06-11",2.0515,2.1101,2.0515,2.0906,185600.0],["1991-06-12",2.0748,2.0847,2.065,2.065,92800.0],["1991-06-13",2.0748,2.0847,2.065,2.0847,322400.0],["1991-06-14",2.0847,2.1043,2.0847,2.1043,178400.0],["1991-06-17",2.1043,2.1142,2.0945,2.0945,188800.0],["1991-06-18",2.1142,2.1142,2.0945,2.0945,299200.0],["1991-06-19",2.0847,2.0847,2.065,2.065,152800.0],["1991-06-20",2.0748,2.0748,2.0552,2.0552,372000.0],["1991-06-21",2.0552,2.1142,2.0552,2.1043,340800.0],["1991-06-24",2.1043,2.124,2.0847,2.0945,291200.0],["1991-06-25",2.1043,2.1043,2.0847,2.1043,92000.0],["1991-06-26",2.0945,2.1142,2.0847,2.0847,142400.0],["1991-06-27",2.0945,2.1437,2.0847,2.1437,182400.0],["1991-06-28",2.124,2.183,2.124,2.1732,381600.0],["1991-07-01",2.1633,2.2322,2.1633,2.2027,384800.0],["1991-07-02",2.1928,2.2125,2.1732,2.1928,430400.0],["1991-07-03",2.1732,2.183,2.1437,2.1437,465600.0],["1991-07-05",2.1338,2.1732,2.1338,2.1732,59200.0],["1991-07-08",2.1535,2.183,2.1437,2.1732,254400.0],["1991-07-09",2.1535,2.1633,2.1338,2.1437,359200.0],["1991-07-10",2.1338,2.1437,2.1338,2.1338,324000.0],["1991-07-11",2.124,2.1437,2.1142,2.1142,185600.0],["1991-07-12",2.1142,2.1633,2.1142,2.1437,779200.0],["1991-07-15",2.1535,2.1633,2.1437,2.1437,219200.0],["1991-07-16",2.1535,2.1535,2.124,2.124,5613600.0],["1991-07-17",2.124,2.1928,2.124,2.183,356800.0],["1991-07-18",2.183,2.2223,2.183,2.2223,700000.0],["1991-07-19",2.2223,2.2223,2.183,2.2027,500800.0],["1991-07-22",2.2027,2.2223,2.1928,2.2125,133600.0],["1991-07-23",2.2125,2.2223,2.1928,2.1928,358400.0],["1991-07-24",2.2027,2.2027,2.1732,2.1732,229600.0],["1991-07-25",2.183,2.183,2.1633,2.1732,29600.0],["1991-07-26",2.1732,2.183,2.1633,2.1732,95200.0],["1991-07-29",2.1633,2.1928,2.1437,2.1732,101600.0],["1991-07-30",2.183,2.1928,2.1633,2.1928,237600.0],["1991-07-31",2.1928,2.2813,2.183,2.2715,798400.0],["1991-08-01",2.2518,2.2617,2.2322,2.242,309600.0],["1991-08-02",2.2617,2.2715,2.242,2.2617,173600.0],["1991-08-05",2.2518,2.2813,2.2322,2.2813,412000.0],["1991-08-06",2.2813,2.3207,2.2617,2.3207,318400.0],["1991-08-07",2.3207,2.3207,2.301,2.3108,154400.0],["1991-08-08",2.2912,2.301,2.2518,2.2617,116000.0],["1991-08-09",2.2617,2.2617,2.2027,2.2223,772000.0],["1991-08-12",2.2125,2.2518,2.2125,2.2518,140000.0],["1991-08-13",2.2617,2.2813,2.242,2.242,117600.0],["1991-08-14",2.242,2.2715,2.242,2.2518,247200.0],["1991-08-15",2.2518,2.2715,2.2518,2.2617,64800.0],["1991-08-16",2.2715,2.2715,2.242,2.2518,174400.0],["1991-08-19",2.2322,2.2322,2.1732,2.2027,248800.0],["1991-08-20",2.2223,2.2322,2.2027,2.2322,229600.0],["1991-08-21",2.2322,2.2518,2.2223,2.242,152000.0],["1991-08-22",2.2518,2.3207,2.242,2.3207,276800.0],["1991-08-23",2.3108,2.3993,2.3108,2.3993,326400.0],["1991-08-26",2.3797,2.3993,2.3502,2.3895,316800.0],["1991-08-27",2.3797,2.3797,2.36,2.3797,231200.0],["1991-08-28",2.3797,2.3895,2.36,2.3895,123200.0],["1991-08-29",2.3698,2.3895,2.3698,2.3797,116800.0],["1991-08-30",2.3797,2.4092,2.36,2.3993,176800.0],["1991-09-03",2.3895,2.4387,2.3895,2.4288,244000.0],["1991-09-04",2.419,2.4583,2.419,2.4288,187200.0],["1991-09-05",2.419,2.478,2.419,2.4682,388800.0],["1991-09-06",2.4682,2.478,2.4288,2.4583,372000.0],["1991-09-09",2.4387,2.4878,2.4387,2.4682,140800.0],["1991-09-10",2.478,2.478,2.4288,2.4288,370400.0],["1991-09-11",2.4328,2.4328,2.3932,2.413,61600.0],["1991-09-12",2.3932,2.4229,2.3932,2.4229,118400.0],["1991-09-13",2.4526,2.4625,2.4427,2.4526,682400.0],["1991-09-16",2.4427,2.4625,2.4328,2.4328,292800.0],["1991-09-17",2.4328,2.4427,2.4031,2.4031,94400.0],["1991-09-18",2.413,2.4229,2.413,2.4229,176800.0],["1991-09-19",2.4328,2.4723,2.4229,2.4723,800800.0],["1991-09-20",2.5515,2.5515,2.5119,2.5317,644000.0],["1991-09-23",2.5317,2.5515,2.5218,2.5317,493600.0],["1991-09-24",2.5515,2.5515,2.5119,2.5515,425600.0],["1991-09-25",2.5515,2.5613,2.5317,2.5515,453600.0],["1991-09-26",2.5613,2.6504,2.5613,2.6504,513600.0],["1991-09-27",2.6306,2.6405,2.6108,2.6306,318400.0],["1991-09-30",2.6108,2.6306,2.591,2.6306,369600.0],["1991-10-01",2.6306,2.6306,2.6108,2.6207,738400.0],["1991-10-02",2.6207,2.6207,2.4723,2.5119,942400.0],["1991-10-03",2.4921,2.4921,2.4328,2.4921,452800.0],["1991-10-04",2.4723,2.5119,2.4625,2.502,387200.0],["1991-10-07",2.4921,2.4921,2.4526,2.4625,354400.0],["1991-10-08",2.4625,2.4723,2.4229,2.4723,417600.0],["1991-10-09",2.4526,2.4625,2.4328,2.4526,424000.0],["1991-10-10",2.4526,2.4723,2.4328,2.4723,344800.0],["1991-10-11",2.4723,2.502,2.4723,2.4822,472800.0],["1991-10-14",2.4822,2.4822,2.4427,2.4625,199200.0],["1991-10-15",2.4625,2.5119,2.4427,2.5119,203200.0],["1991-10-16",2.5218,2.5613,2.5119,2.5416,674400.0],["1991-10-17",2.5416,2.5811,2.5218,2.5811,287200.0],["1991-10-18",2.5712,2.5712,2.5317,2.5416,708000.0],["1991-10-21",2.5613,2.5613,2.502,2.5119,353600.0],["1991-10-22",2.502,2.502,2.4229,2.4229,315200.0],["1991-10-23",2.4229,2.4328,2.3734,2.4229,230400.0],["1991-10-24",2.4229,2.4229,2.3735,2.3932,268000.0],["1991-10-25",2.3932,2.413,2.3833,2.4031,240000.0],["1991-10-28",2.413,2.4822,2.413,2.4822,152800.0],["1991-10-29",2.4625,2.4625,2.413,2.4526,360000.0],["1991-10-30",2.4526,2.502,2.3735,2.502,481600.0],["1991-10-31",2.502,2.502,2.4526,2.4822,636800.0],["1991-11-01",2.4625,2.5119,2.4328,2.5119,413600.0],["1991-11-04",2.5119,2.5119,2.4526,2.4921,398400.0],["1991-11-05",2.4723,2.4723,2.4229,2.4229,181600.0],["1991-11-06",2.4031,2.413,2.3734,2.3734,212800.0],["1991-11-07",2.3734,2.3833,2.3339,2.3833,117600.0],["1991-11-08",2.413,2.4328,2.413,2.413,58400.0],["1991-11-11",2.3932,2.3932,2.3636,2.3636,682400.0],["1991-11-12",2.3734,2.3734,2.3537,2.3537,236800.0],["1991-11-13",2.3438,2.4031,2.3339,2.4031,168800.0],["1991-11-14",2.3932,2.4031,2.3734,2.3833,38400.0],["1991-11-15",2.3833,2.3932,2.3339,2.3636,243200.0],["1991-11-18",2.3734,2.3734,2.3141,2.3537,311200.0],["1991-11-19",2.3636,2.3636,2.2746,2.3141,437600.0],["1991-11-20",2.2548,2.2548,2.2251,2.2449,777600.0],["1991-11-21",2.2449,2.2844,2.235,2.2844,656800.0],["1991-11-22",2.2844,2.324,2.2746,2.324,324800.0],["1991-11-25",2.3042,2.4031,2.2943,2.4031,733600.0],["1991-11-26",2.3932,2.4229,2.3636,2.4229,512000.0],["1991-11-27",2.4229,2.4526,2.413,2.4328,233600.0],["1991-11-29",2.413,2.413,2.3932,2.4031,253600.0],["1991-12-02",2.3932,2.4031,2.3735,2.4031,267200.0],["1991-12-03",2.4031,2.413,2.3833,2.3932,430400.0],["1991-12-04",2.3932,2.3932,2.3734,2.3833,272000.0],["1991-12-05",2.3734,2.3932,2.3734,2.3734,216800.0],["1991-12-06",2.3734,2.3833,2.3537,2.3636,192800.0],["1991-12-09",2.3537,2.3636,2.3537,2.3537,157600.0],["1991-12-10",2.3636,2.3636,2.2647,2.2647,507200.0],["1991-12-11",2.2548,2.2844,2.2548,2.2548,367200.0],["1991-12-12",2.235,2.2844,2.235,2.2746,489600.0],["1991-12-13",2.2844,2.2844,2.2647,2.2746,360800.0],["1991-12-16",2.2943,2.3141,2.2844,2.3042,442400.0],["1991-12-17",2.3042,2.3042,2.2943,2.2943,396800.0],["1991-12-18",2.2943,2.3042,2.2647,2.2844,359200.0],["1991-12-19",2.2746,2.2746,2.1658,2.2152,426400.0],["1991-12-20",2.2292,2.2391,2.1694,2.1694,817600.0],["1991-12-23",2.1495,2.1794,2.1197,2.1694,260000.0],["1991-12-24",2.1694,2.2092,2.1595,2.1993,285600.0],["1991-12-26",2.2192,2.269,2.2192,2.269,492800.0],["1991-12-27",2.269,2.269,2.1794,2.2092,224000.0],["1991-12-30",2.2192,2.2789,2.2093,2.2391,487200.0],["1991-12-31",2.2988,2.3685,2.2988,2.3685,351200.0],["1992-01-02",2.3486,2.3685,2.2988,2.3685,394400.0],["1992-01-03",2.3685,2.3685,2.2889,2.3685,406400.0],["1992-01-06",2.3685,2.3983,2.2889,2.3287,656800.0],["1992-01-07",2.3287,2.3386,2.3088,2.3287,243200.0],["1992-01-08",2.3287,2.3884,2.3187,2.3884,340000.0],["1992-01-09",2.4182,2.4182,2.3884,2.3884,200000.0],["1992-01-10",2.4083,2.4182,2.3585,2.3983,160000.0],["1992-01-13",2.4182,2.4282,2.3685,2.3685,201600.0],["1992-01-14",2.3685,2.4182,2.3486,2.3983,556000.0],["1992-01-15",2.4083,2.4481,2.3884,2.4381,292800.0],["1992-01-16",2.4481,2.4481,2.3884,2.3884,246400.0],["1992-01-17",2.4182,2.4182,2.3685,2.3884,204800.0],["1992-01-20",2.3784,2.3784,2.3685,2.3685,90400.0],["1992-01-21",2.3685,2.3784,2.3386,2.3386,228000.0],["1992-01-22",2.3486,2.3486,2.2491,2.2889,719200.0],["1992-01-23",2.2789,2.3386,2.269,2.3287,287200.0],["1992-01-24",2.3287,2.3685,2.3287,2.3585,234400.0],["1992-01-27",2.3784,2.3983,2.3784,2.3983,484800.0],["1992-01-28",2.4083,2.4282,2.3983,2.3983,240800.0],["1992-01-29",2.3983,2.4182,2.3884,2.3983,160000.0],["1992-01-30",2.3884,2.4182,2.3884,2.4083,153600.0],["1992-01-31",2.3983,2.4282,2.3884,2.4182,783200.0],["1992-02-03",2.4182,2.458,2.3983,2.3983,244800.0],["1992-02-04",2.3983,2.3983,2.3784,2.3983,528000.0],["1992-02-05",2.4182,2.4481,2.4182,2.4182,753600.0],["1992-02-06",2.4381,2.4381,2.3884,2.3983,768800.0],["1992-02-07",2.3983,2.3983,2.3585,2.3585,462400.0],["1992-02-10",2.3784,2.3784,2.3685,2.3784,107200.0],["1992-02-11",2.3784,2.3884,2.3685,2.3884,791200.0],["1992-02-12",2.3784,2.4083,2.3685,2.4083,937600.0],["1992-02-13",2.3983,2.4083,2.3585,2.3685,3145600.0],["1992-02-14",2.3187,2.3187,2.2292,2.259,1963200.0],["1992-02-18",2.259,2.259,2.1893,2.1993,589600.0],["1992-02-19",2.1993,2.1993,2.1893,2.1893,496800.0],["1992-02-20",2.1893,2.259,2.1694,2.1694,1295200.0],["1992-02-21",2.1794,2.2292,2.1595,2.2192,548800.0],["1992-02-24",2.2192,2.2192,2.1694,2.1993,565600.0],["1992-02-25",2.1893,2.1993,2.1495,2.1993,720000.0],["1992-02-26",2.1993,2.1993,2.1296,2.1296,1831200.0],["1992-02-27",2.1197,2.1495,2.1197,2.1396,835200.0],["1992-02-28",2.1396,2.1595,2.1396,2.1396,712000.0],["1992-03-02",2.5874,2.7267,2.5874,2.7068,3922400.0],["1992-03-03",2.677,2.6869,2.5775,2.6571,2703200.0],["1992-03-04",2.6571,2.7864,2.6173,2.7367,1788800.0],["1992-03-05",2.7168,2.7168,2.6869,2.7168,1006400.0],["1992-03-06",2.7367,2.7367,2.6372,2.6471,544800.0],["1992-03-09",2.6471,2.677,2.6372,2.667,306400.0],["1992-03-10",2.677,2.6969,2.677,2.677,373600.0],["1992-03-11",2.681,2.691,2.641,2.641,441600.0],["1992-03-12",2.641,2.661,2.641,2.641,97600.0],["1992-03-13",2.661,2.671,2.641,2.661,270400.0],["1992-03-16",2.661,2.661,2.631,2.651,461600.0],["1992-03-17",2.661,2.671,2.651,2.661,392800.0],["1992-03-18",2.661,2.791,2.661,2.761,995200.0],["1992-03-19",2.771,2.791,2.771,2.781,483200.0],["1992-03-20",2.791,2.801,2.781,2.791,387200.0],["1992-03-23",2.801,2.811,2.791,2.791,255200.0],["1992-03-24",2.801,2.801,2.781,2.781,158400.0],["1992-03-25",2.781,2.791,2.751,2.761,313600.0],["1992-03-26",2.761,2.781,2.741,2.751,249600.0],["1992-03-27",2.741,2.751,2.731,2.731,264000.0],["1992-03-30",2.741,2.741,2.721,2.731,482400.0],["1992-03-31",2.731,2.741,2.721,2.741,136800.0],["1992-04-01",2.721,2.721,2.681,2.711,306400.0],["1992-04-02",2.711,2.721,2.691,2.691,799200.0],["1992-04-03",2.691,2.731,2.681,2.731,316000.0],["1992-04-06",2.721,2.741,2.721,2.741,142400.0],["1992-04-07",2.761,2.791,2.721,2.721,386400.0],["1992-04-08",2.731,2.731,2.651,2.661,204800.0],["1992-04-09",2.661,2.701,2.661,2.701,344800.0],["1992-04-10",2.731,2.761,2.711,2.761,276800.0],["1992-04-13",2.751,2.761,2.731,2.751,184000.0],["1992-04-14",2.751,2.771,2.721,2.761,604000.0],["1992-04-15",2.771,2.801,2.771,2.801,740000.0],["1992-04-16",2.801,2.801,2.791,2.801,153600.0],["1992-04-20",2.781,2.781,2.741,2.781,212800.0],["1992-04-21",2.771,2.801,2.771,2.791,494400.0],["1992-04-22",2.801,2.801,2.791,2.801,46400.0],["1992-04-23",2.801,2.801,2.761,2.801,328800.0],["1992-04-24",2.801,2.801,2.771,2.791,489600.0],["1992-04-27",2.821,2.861,2.801,2.801,704000.0],["1992-04-28",2.801,2.801,2.721,2.751,451200.0],["1992-04-29",2.751,2.791,2.751,2.791,401600.0],["1992-04-30",2.801,2.851,2.801,2.831,312800.0],["1992-05-01",2.821,2.831,2.791,2.801,324000.0],["1992-05-04",2.801,2.821,2.781,2.781,246400.0],["1992-05-05",2.791,2.9311,2.781,2.9211,1445600.0],["1992-05-06",2.9311,2.9711,2.9311,2.9311,511200.0],["1992-05-07",2.9311,2.9711,2.9311,2.9611,356000.0],["1992-05-08",2.9611,2.9711,2.9511,2.9511,548000.0],["1992-05-11",2.9511,2.9611,2.9411,2.9511,140000.0],["1992-05-12",2.9711,3.0011,2.9611,2.9711,308800.0],["1992-05-13",2.9911,2.9911,2.9711,2.9711,173600.0],["1992-05-14",2.9811,2.9811,2.9511,2.9511,280800.0],["1992-05-15",2.9511,2.9511,2.881,2.881,268000.0],["1992-05-18",2.8911,2.9211,2.881,2.9211,237600.0],["1992-05-19",2.9111,2.9111,2.871,2.8911,223200.0],["1992-05-20",2.8911,2.9011,2.871,2.871,340800.0],["1992-05-21",2.861,2.871,2.851,2.851,368000.0],["1992-05-22",2.851,2.861,2.821,2.821,265600.0],["1992-05-26",2.801,2.801,2.771,2.781,475200.0],["1992-05-27",2.771,2.781,2.761,2.761,398400.0],["1992-05-28",2.761,2.771,2.751,2.761,620000.0],["1992-05-29",2.771,2.771,2.691,2.691,510400.0],["1992-06-01",2.701,2.701,2.651,2.671,547200.0],["1992-06-02",2.661,2.681,2.651,2.661,508000.0],["1992-06-03",2.671,2.671,2.641,2.641,693600.0],["1992-06-04",2.661,2.661,2.5309,2.5909,740000.0],["1992-06-05",2.621,2.671,2.6009,2.671,670400.0],["1992-06-08",2.661,2.681,2.631,2.631,384800.0],["1992-06-09",2.621,2.631,2.6009,2.6109,444000.0],["1992-06-10",2.5949,2.625,2.5848,2.5848,543200.0],["1992-06-11",2.5949,2.625,2.5848,2.625,380000.0],["1992-06-12",2.625,2.6653,2.625,2.6552,750400.0],["1992-06-15",2.6552,2.6552,2.6451,2.6552,403200.0],["1992-06-16",2.6552,2.6552,2.615,2.615,525600.0],["1992-06-17",2.5949,2.5949,2.4943,2.4943,384000.0],["1992-06-18",2.5144,2.5647,2.4842,2.5446,184800.0],["1992-06-19",2.5647,2.5647,2.5546,2.5647,248000.0],["1992-06-22",2.5747,2.5747,2.5446,2.5546,217600.0],["1992-06-23",2.5546,2.5747,2.5546,2.5747,218400.0],["1992-06-24",2.5747,2.5747,2.5647,2.5747,396000.0],["1992-06-25",2.5747,2.5848,2.5546,2.5647,176800.0],["1992-06-26",2.5647,2.5747,2.5647,2.5647,468800.0],["1992-06-29",2.5747,2.5848,2.5647,2.5848,660800.0],["1992-06-30",2.5949,2.6351,2.5848,2.625,515200.0],["1992-07-01",2.6451,2.6552,2.625,2.6351,220800.0],["1992-07-02",2.625,2.6451,2.625,2.6351,172800.0],["1992-07-06",2.625,2.6552,2.625,2.6552,184800.0],["1992-07-07",2.6552,2.6552,2.615,2.615,140000.0],["1992-07-08",2.6049,2.625,2.5949,2.615,416000.0],["1992-07-09",2.6049,2.6451,2.6049,2.6351,156000.0],["1992-07-10",2.6451,2.6451,2.5949,2.615,383200.0],["1992-07-13",2.615,2.625,2.6049,2.625,415200.0],["1992-07-14",2.615,2.625,2.6049,2.615,373600.0],["1992-07-15",2.625,2.6552,2.615,2.6351,214400.0],["1992-07-16",2.6552,2.6552,2.625,2.6552,406400.0],["1992-07-17",2.6653,2.6653,2.6351,2.6451,289600.0],["1992-07-20",2.625,2.6552,2.615,2.6451,175200.0],["1992-07-21",2.6451,2.6653,2.6351,2.6552,167200.0],["1992-07-22",2.6552,2.6653,2.6451,2.6451,95200.0],["1992-07-23",2.6451,2.6653,2.6451,2.6653,68000.0],["1992-07-24",2.6552,2.6552,2.6351,2.6351,116800.0],["1992-07-27",2.6451,2.6753,2.625,2.6653,257600.0],["1992-07-28",2.6753,2.7357,2.6753,2.7256,292000.0],["1992-07-29",2.7357,2.7558,2.6954,2.7155,376800.0],["1992-07-30",2.7256,2.7256,2.7055,2.7155,140000.0],["1992-07-31",2.7155,2.7155,2.6954,2.7055,68000.0],["1992-08-03",2.7055,2.7155,2.6954,2.7155,253600.0],["1992-08-04",2.7155,2.7357,2.7155,2.7357,300000.0],["1992-08-05",2.7357,2.7558,2.7256,2.7558,391200.0],["1992-08-06",2.7457,2.7558,2.7357,2.7558,28800.0],["1992-08-07",2.7558,2.7658,2.7357,2.7357,701600.0],["1992-08-10",2.7357,2.7357,2.7155,2.7256,333600.0],["1992-08-11",2.7256,2.7256,2.6451,2.6653,976800.0],["1992-08-12",2.6653,2.6753,2.615,2.6351,695200.0],["1992-08-13",2.6451,2.6451,2.625,2.6451,978400.0],["1992-08-14",2.6552,2.6753,2.6552,2.6552,333600.0],["1992-08-17",2.6753,2.7256,2.6753,2.6954,180800.0],["1992-08-18",2.6753,2.7055,2.6653,2.7055,108800.0],["1992-08-19",2.7155,2.7256,2.6954,2.6954,80000.0],["1992-08-20",2.7155,2.7256,2.6954,2.7055,101600.0],["1992-08-21",2.7155,2.7357,2.6954,2.7256,320800.0],["1992-08-24",2.6954,2.7155,2.6954,2.7055,384800.0],["1992-08-25",2.7055,2.7256,2.6954,2.7055,200800.0],["1992-08-26",2.7055,2.7155,2.6954,2.7055,315200.0],["1992-08-27",2.7155,2.7457,2.6954,2.7357,431200.0],["1992-08-28",2.7155,2.7256,2.6954,2.7055,136800.0],["1992-08-31",2.7155,2.7155,2.6854,2.6954,97600.0],["1992-09-01",2.6854,2.6954,2.6854,2.6954,85600.0],["1992-09-02",2.6954,2.7055,2.6854,2.6954,163200.0],["1992-09-03",2.7055,2.7558,2.7055,2.7357,310400.0],["1992-09-04",2.7558,2.8061,2.7558,2.7859,515200.0],["1992-09-08",2.796,2.796,2.7558,2.7558,136800.0],["1992-09-09",2.7497,2.7902,2.7497,2.7902,192800.0],["1992-09-10",2.7901,2.871,2.7901,2.871,324000.0],["1992-09-11",2.871,2.8811,2.8508,2.8508,117600.0],["1992-09-14",2.871,2.871,2.8508,2.8609,184000.0],["1992-09-15",2.8609,2.8609,2.8104,2.8104,255200.0],["1992-09-16",2.8104,2.871,2.8104,2.8407,144000.0],["1992-09-17",2.871,2.8912,2.871,2.8811,141600.0],["1992-09-18",2.9216,2.9216,2.9115,2.9216,203200.0],["1992-09-21",2.9115,2.9115,2.8609,2.871,152000.0],["1992-09-22",2.8609,2.8609,2.8205,2.8205,82400.0],["1992-09-23",2.8407,2.8609,2.8306,2.8508,40800.0],["1992-09-24",2.8508,2.871,2.8508,2.871,21600.0],["1992-09-25",2.8609,2.871,2.8407,2.8508,88800.0],["1992-09-28",2.8407,2.8508,2.8407,2.8508,190400.0],["1992-09-29",2.8407,2.8508,2.8407,2.8508,412000.0],["1992-09-30",2.8407,2.871,2.8407,2.871,41600.0],["1992-10-01",2.8811,2.8912,2.8508,2.8609,87200.0],["1992-10-02",2.8508,2.8609,2.8104,2.8104,190400.0],["1992-10-05",2.8205,2.8205,2.7497,2.7598,132000.0],["1992-10-06",2.7699,2.7699,2.7497,2.7699,244800.0],["1992-10-07",2.7699,2.8003,2.7699,2.78,100800.0],["1992-10-08",2.7901,2.8306,2.7901,2.8104,157600.0],["1992-10-09",2.8003,2.8104,2.78,2.78,63200.0],["1992-10-12",2.8003,2.8306,2.8003,2.8306,57600.0],["1992-10-13",2.8306,2.8508,2.8205,2.8205,50400.0],["1992-10-14",2.8104,2.8104,2.7902,2.7902,63200.0],["1992-10-15",2.8003,2.8003,2.78,2.78,136000.0],["1992-10-16",2.8003,2.8003,2.7497,2.7902,709600.0],["1992-10-19",2.8003,2.8104,2.8003,2.8104,208800.0],["1992-10-20",2.8205,2.8306,2.8104,2.8306,261600.0],["1992-10-21",2.8508,2.8508,2.8306,2.8508,147200.0],["1992-10-22",2.8609,2.8609,2.8508,2.8508,286400.0],["1992-10-23",2.8508,2.8609,2.8407,2.8407,92000.0],["1992-10-26",2.8609,2.8912,2.8407,2.8912,144800.0],["1992-10-27",2.8811,2.8912,2.8609,2.871,44000.0],["1992-10-28",2.8811,2.8811,2.8407,2.8508,192800.0],["1992-10-29",2.8508,2.871,2.8508,2.871,69600.0],["1992-10-30",2.871,2.9317,2.871,2.9317,323200.0],["1992-11-02",2.9418,2.962,2.9317,2.9519,139200.0],["1992-11-03",2.9317,2.9317,2.9216,2.9216,77600.0],["1992-11-04",2.9216,2.9418,2.9216,2.9317,57600.0],["1992-11-05",2.9317,2.9519,2.9216,2.9216,440800.0],["1992-11-06",2.9216,2.9418,2.9216,2.9317,918400.0],["1992-11-09",2.9317,2.9721,2.9317,2.9519,187200.0],["1992-11-10",2.9721,3.0024,2.962,2.9923,155200.0],["1992-11-11",2.9721,2.9923,2.9721,2.9923,60800.0],["1992-11-12",2.9923,3.0227,2.9923,3.0227,103200.0],["1992-11-13",3.0227,3.0429,3.0126,3.0429,145600.0],["1992-11-16",3.0429,3.0429,2.9923,2.9923,203200.0],["1992-11-17",3.0024,3.0126,2.9923,3.0126,146400.0],["1992-11-18",3.0024,3.053,3.0024,3.0328,107200.0],["1992-11-19",3.0328,3.0429,3.0227,3.0429,97600.0],["1992-11-20",3.0732,3.0833,3.053,3.0631,140800.0],["1992-11-23",3.0732,3.0934,3.053,3.053,230400.0],["1992-11-24",3.053,3.0934,3.053,3.0631,212800.0],["1992-11-25",3.0732,3.0833,3.0328,3.0328,144800.0],["1992-11-27",3.0328,3.0631,3.0328,3.0631,48800.0],["1992-11-30",3.0631,3.0631,3.0328,3.0328,148800.0],["1992-12-01",3.0328,3.0631,3.0328,3.0429,1016800.0],["1992-12-02",3.0328,3.0328,3.0024,3.0126,292000.0],["1992-12-03",3.0126,3.0126,2.9721,2.9721,132000.0],["1992-12-04",2.9822,2.9822,2.9216,2.9216,228000.0],["1992-12-07",2.9418,2.9519,2.9014,2.9115,100000.0],["1992-12-08",2.9115,2.9519,2.871,2.9317,494400.0],["1992-12-09",2.9418,2.9418,2.9115,2.9216,111200.0],["1992-12-10",2.9317,2.9317,2.9115,2.9317,360800.0],["1992-12-11",2.9216,2.9317,2.9115,2.9317,224800.0],["1992-12-14",2.9317,2.962,2.9216,2.9216,74400.0],["1992-12-15",2.9216,2.9317,2.9115,2.9317,179200.0],["1992-12-16",2.9418,2.9519,2.9216,2.9216,75200.0],["1992-12-17",2.9216,2.9317,2.9115,2.9317,423200.0],["1992-12-18",2.9519,2.9721,2.9317,2.9721,640000.0],["1992-12-21",2.9721,2.9721,2.9216,2.9317,166400.0],["1992-12-22",2.937,2.9573,2.937,2.9573,136000.0],["1992-12-23",2.9573,2.9675,2.937,2.937,180000.0],["1992-12-24",2.937,2.9471,2.937,2.9471,112800.0],["1992-12-28",2.937,2.9573,2.937,2.9573,267200.0],["1992-12-29",2.9471,2.9573,2.937,2.937,193600.0],["1992-12-30",2.9268,2.9776,2.9065,2.9675,222400.0],["1992-12-31",2.9878,2.9979,2.9878,2.9878,214400.0],["1993-01-04",3.0081,3.0183,2.9573,2.9776,153600.0],["1993-01-05",2.9573,2.9675,2.9471,2.9675,69600.0],["1993-01-06",2.9471,3.0081,2.9471,3.0081,141600.0],["1993-01-07",3.0183,3.0284,2.9979,3.0081,184800.0],["1993-01-08",3.0284,3.0284,3.0081,3.0081,144000.0],["1993-01-11",3.0081,3.0183,3.0081,3.0183,234400.0],["1993-01-12",3.0081,3.0183,2.9878,3.0183,340800.0],["1993-01-13",3.0183,3.0386,3.0183,3.0386,152000.0],["1993-01-14",3.0284,3.0792,3.0284,3.0792,127200.0],["1993-01-15",3.1097,3.1504,3.0792,3.0792,223200.0],["1993-01-18",3.0894,3.0894,3.0691,3.0691,64000.0],["1993-01-19",3.0691,3.0792,3.0589,3.0691,123200.0],["1993-01-20",3.0691,3.0996,3.0589,3.0894,386400.0],["1993-01-21",3.0894,3.0996,3.0894,3.0996,40800.0],["1993-01-22",3.0894,3.1097,3.0691,3.0691,160000.0],["1993-01-25",3.0691,3.0894,3.0589,3.0589,92000.0],["1993-01-26",3.0589,3.0894,3.0589,3.0792,351200.0],["1993-01-27",3.0792,3.0894,3.0589,3.0589,73600.0],["1993-01-28",3.0386,3.0589,3.0386,3.0488,60800.0],["1993-01-29",3.0284,3.0488,3.0284,3.0284,93600.0],["1993-02-01",3.0284,3.0386,2.9979,3.0386,126400.0],["1993-02-02",3.0183,3.0996,3.0183,3.0996,362400.0],["1993-02-03",3.1097,3.1402,3.0996,3.1301,437600.0],["1993-02-04",3.1707,3.252,3.1605,3.2418,337600.0],["1993-02-05",3.2215,3.2418,3.2012,3.2114,258400.0],["1993-02-08",3.191,3.2215,3.1809,3.2012,96800.0],["1993-02-09",3.2012,3.2114,3.1809,3.191,97600.0],["1993-02-10",3.1809,3.2215,3.1809,3.2114,140800.0],["1993-02-11",3.2317,3.2317,3.2215,3.2215,64000.0],["1993-02-12",3.2113,3.2113,3.1707,3.1707,56000.0],["1993-02-16",3.1504,3.1605,3.1097,3.1504,410400.0],["1993-02-17",3.1402,3.1402,3.1301,3.1402,264000.0],["1993-02-18",3.1301,3.1402,3.1097,3.1301,96000.0],["1993-02-19",3.1301,3.2012,3.1097,3.1809,351200.0],["1993-02-22",3.191,3.252,3.191,3.252,280000.0],["1993-02-23",3.252,3.2622,3.2215,3.2317,484800.0],["1993-02-24",3.1707,3.191,3.0996,3.1097,608000.0],["1993-02-25",3.0894,3.0996,3.0691,3.0894,420800.0],["1993-02-26",3.0792,3.0894,3.0589,3.0589,148000.0],["1993-03-01",3.0488,3.0792,3.0386,3.0386,280800.0],["1993-03-02",3.0284,3.0386,2.9675,3.0386,632000.0],["1993-03-03",3.0589,3.0589,3.0081,3.0386,155200.0],["1993-03-04",3.0589,3.0589,3.0284,3.0386,163200.0],["1993-03-05",3.0589,3.0589,2.9979,3.0081,217600.0],["1993-03-08",3.0081,3.0894,3.0081,3.0894,176800.0],["1993-03-09",3.0894,3.0894,3.0792,3.0894,242400.0],["1993-03-10",3.0947,3.0947,3.0641,3.0641,153600.0],["1993-03-11",3.0641,3.0845,3.0641,3.0641,313600.0],["1993-03-12",3.0539,3.0641,3.0334,3.0641,58400.0],["1993-03-15",3.0845,3.0845,3.0641,3.0743,115200.0],["1993-03-16",3.0845,3.0947,3.0743,3.0743,148000.0],["1993-03-17",3.0743,3.0743,3.0641,3.0743,28000.0],["1993-03-18",3.0641,3.0845,3.0641,3.0845,162400.0],["1993-03-19",3.1049,3.1049,3.0232,3.0232,606400.0],["1993-03-22",3.0334,3.0334,3.013,3.0334,250400.0],["1993-03-23",3.0232,3.0743,3.013,3.0539,300800.0],["1993-03-24",3.0743,3.0743,3.0232,3.0436,250400.0],["1993-03-25",3.0436,3.0947,3.0334,3.0947,183200.0],["1993-03-26",3.0947,3.0947,3.0539,3.0641,80800.0],["1993-03-29",3.0845,3.1254,3.0743,3.1049,748000.0],["1993-03-30",3.1254,3.1254,3.1151,3.1151,252800.0],["1993-03-31",3.1356,3.1458,3.1151,3.1458,202400.0],["1993-04-01",3.1356,3.1458,3.1151,3.1458,65600.0],["1993-04-02",3.1458,3.1458,3.0743,3.0845,193600.0],["1993-04-05",3.0743,3.0845,3.0539,3.0641,129600.0],["1993-04-06",3.0641,3.0947,3.0539,3.0845,205600.0],["1993-04-07",3.0743,3.0947,3.0539,3.0743,105600.0],["1993-04-08",3.0743,3.0743,3.0641,3.0641,82400.0],["1993-04-12",3.0845,3.1049,3.0539,3.0743,158400.0],["1993-04-13",3.0539,3.0641,3.0436,3.0436,110400.0],["1993-04-14",3.0436,3.0539,3.0334,3.0436,164000.0],["1993-04-15",3.0539,3.0539,3.0334,3.0436,154400.0],["1993-04-16",3.0539,3.0743,3.0436,3.0436,324800.0],["1993-04-19",3.0539,3.0641,3.0539,3.0641,202400.0],["1993-04-20",3.0436,3.0539,2.9824,3.0028,120800.0],["1993-04-21",3.0028,3.0436,2.9824,3.0334,671200.0],["1993-04-22",3.0539,3.0539,3.0232,3.0232,172000.0],["1993-04-23",3.013,3.0539,3.013,3.0334,45600.0],["1993-04-26",3.0334,3.0539,3.0232,3.0232,83200.0],["1993-04-27",3.0232,3.0539,3.0232,3.0436,172000.0],["1993-04-28",3.0539,3.0641,3.0436,3.0539,147200.0],["1993-04-29",3.0539,3.0641,3.0436,3.0539,170400.0],["1993-04-30",3.0641,3.0641,3.0436,3.0539,112000.0],["1993-05-03",3.0436,3.0539,3.013,3.0539,126400.0],["1993-05-04",3.0436,3.0641,3.0436,3.0539,52800.0],["1993-05-05",3.0539,3.0539,3.0232,3.0436,135200.0],["1993-05-06",3.0334,3.0436,3.013,3.013,45600.0],["1993-05-07",3.0334,3.0436,3.0232,3.0232,161600.0],["1993-05-10",3.0232,3.1254,3.0232,3.1049,263200.0],["1993-05-11",3.0845,3.0845,3.0641,3.0845,134400.0],["1993-05-12",3.0743,3.0743,3.0436,3.0539,46400.0],["1993-05-13",3.0334,3.0436,3.0028,3.0232,221600.0],["1993-05-14",3.0232,3.0641,3.0232,3.0641,68800.0],["1993-05-17",3.0539,3.0539,3.0232,3.0436,54400.0],["1993-05-18",3.0334,3.0436,3.013,3.0232,80000.0],["1993-05-19",3.013,3.0743,3.013,3.0743,139200.0],["1993-05-20",3.0845,3.0947,3.0641,3.0947,72800.0],["1993-05-21",3.0845,3.0947,3.0743,3.0947,365600.0],["1993-05-24",3.0845,3.1764,3.0845,3.1764,360000.0],["1993-05-25",3.1662,3.1968,3.1662,3.1968,152800.0],["1993-05-26",3.1866,3.2275,3.1764,3.2275,94400.0],["1993-05-27",3.2377,3.2377,3.2173,3.2173,228000.0],["1993-05-28",3.2173,3.2275,3.2173,3.2275,115200.0],["1993-06-01",3.2377,3.3705,3.2377,3.35,434400.0],["1993-06-02",3.3194,3.3296,3.299,3.3296,268800.0],["1993-06-03",3.3092,3.3398,3.2888,3.3296,270400.0],["1993-06-04",3.3092,3.3296,3.299,3.3092,160800.0],["1993-06-07",3.3194,3.3398,3.3092,3.3296,116000.0],["1993-06-08",3.3296,3.3296,3.299,3.299,85600.0],["1993-06-09",3.3146,3.3351,3.3043,3.3146,100000.0],["1993-06-10",3.3248,3.3248,3.3043,3.3043,162400.0],["1993-06-11",3.3248,3.3248,3.3043,3.3146,95200.0],["1993-06-14",3.3248,3.3351,3.3043,3.3043,74400.0],["1993-06-15",3.2941,3.3043,3.2735,3.2838,86400.0],["1993-06-16",3.3043,3.3043,3.2735,3.3043,80800.0],["1993-06-17",3.3146,3.3146,3.3043,3.3146,108000.0],["1993-06-18",3.2838,3.3248,3.2838,3.3146,389600.0],["1993-06-21",3.3248,3.3454,3.3043,3.3351,212000.0],["1993-06-22",3.3351,3.3454,3.3146,3.3146,460000.0],["1993-06-23",3.3248,3.3556,3.3146,3.3556,352800.0],["1993-06-24",3.3454,3.3659,3.3454,3.3556,506400.0],["1993-06-25",3.3762,3.5198,3.3762,3.5198,315200.0],["1993-06-28",3.5198,3.5506,3.5198,3.5403,314400.0],["1993-06-29",3.5198,3.5198,3.4582,3.4685,483200.0],["1993-06-30",3.4582,3.5301,3.4377,3.5198,221600.0],["1993-07-01",3.5096,3.5403,3.5096,3.5301,204000.0],["1993-07-02",3.5301,3.5711,3.5198,3.5301,244800.0],["1993-07-06",3.5301,3.5301,3.489,3.489,185600.0],["1993-07-07",3.5096,3.5096,3.4993,3.4993,117600.0],["1993-07-08",3.5198,3.5198,3.489,3.4993,308000.0],["1993-07-09",3.4993,3.5096,3.489,3.489,54400.0],["1993-07-12",3.4993,3.5096,3.489,3.489,53600.0],["1993-07-13",3.489,3.5096,3.4788,3.4788,68000.0],["1993-07-14",3.489,3.4993,3.448,3.448,184800.0],["1993-07-15",3.4377,3.448,3.4275,3.448,128800.0],["1993-07-16",3.4685,3.4685,3.3762,3.3864,369600.0],["1993-07-19",3.3967,3.4377,3.3967,3.4275,354400.0],["1993-07-20",3.4275,3.4275,3.3967,3.4172,188800.0],["1993-07-21",3.4275,3.4788,3.4069,3.4275,314400.0],["1993-07-22",3.4172,3.448,3.4069,3.448,249600.0],["1993-07-23",3.4685,3.5198,3.4685,3.5198,285600.0],["1993-07-26",3.5096,3.5301,3.5096,3.5301,256800.0],["1993-07-27",3.5198,3.6019,3.5198,3.5917,468000.0],["1993-07-28",3.5711,3.6635,3.5711,3.6532,427200.0],["1993-07-29",3.6532,3.6737,3.6532,3.6635,133600.0],["1993-07-30",3.6635,3.6635,3.6019,3.643,466400.0],["1993-08-02",3.643,3.6635,3.6327,3.6635,102400.0],["1993-08-03",3.643,3.643,3.6019,3.6122,282400.0],["1993-08-04",3.5917,3.6019,3.5917,3.6019,69600.0],["1993-08-05",3.6122,3.6635,3.5917,3.6635,636000.0],["1993-08-06",3.6635,3.6635,3.643,3.643,120000.0],["1993-08-09",3.643,3.6737,3.6327,3.6635,128000.0],["1993-08-10",3.6635,3.6635,3.6532,3.6532,426400.0],["1993-08-11",3.6635,3.6943,3.6635,3.6943,335200.0],["1993-08-12",3.684,3.6943,3.6327,3.6327,327200.0],["1993-08-13",3.6122,3.6327,3.5506,3.5506,128800.0],["1993-08-16",3.5711,3.6122,3.5711,3.6019,95200.0],["1993-08-17",3.6122,3.6122,3.5814,3.5814,152800.0],["1993-08-18",3.5917,3.6019,3.5917,3.6019,100800.0],["1993-08-19",3.6019,3.6019,3.5917,3.6019,81600.0],["1993-08-20",3.6019,3.6122,3.5917,3.6019,239200.0],["1993-08-23",3.5917,3.5917,3.5711,3.5814,116000.0],["1993-08-24",3.6019,3.6327,3.5917,3.6224,199200.0],["1993-08-25",3.6327,3.6327,3.6019,3.6122,325600.0],["1993-08-26",3.6019,3.6327,3.5814,3.6327,230400.0],["1993-08-27",3.6122,3.6224,3.6122,3.6224,220000.0],["1993-08-30",3.6327,3.643,3.6224,3.6327,76800.0],["1993-08-31",3.6327,3.6327,3.6122,3.6327,234400.0],["1993-09-01",3.6224,3.643,3.6122,3.643,540800.0],["1993-09-02",3.6327,3.643,3.6327,3.6327,80000.0],["1993-09-03",3.6122,3.6224,3.5917,3.6019,172000.0],["1993-09-07",3.6122,3.6122,3.5506,3.5506,146400.0],["1993-09-08",3.5609,3.5609,3.5301,3.5506,275200.0],["1993-09-09",3.5506,3.6122,3.5301,3.6019,610400.0],["1993-09-10",3.6327,3.6327,3.6122,3.6327,222400.0],["1993-09-13",3.6327,3.6327,3.6122,3.6224,48000.0],["1993-09-14",3.6019,3.6327,3.6019,3.6122,143200.0],["1993-09-15",3.6278,3.6485,3.6072,3.6485,453600.0],["1993-09-16",3.6485,3.6485,3.6072,3.6175,193600.0],["1993-09-17",3.5042,3.566,3.5042,3.5557,886400.0],["1993-09-20",3.5351,3.5351,3.5042,3.5042,293600.0],["1993-09-21",3.5042,3.5248,3.5042,3.5145,310400.0],["1993-09-22",3.5248,3.566,3.5042,3.5454,106400.0],["1993-09-23",3.5454,3.566,3.5145,3.5145,310400.0],["1993-09-24",3.5042,3.5042,3.4423,3.4423,184000.0],["1993-09-27",3.4423,3.4629,3.4423,3.4629,344000.0],["1993-09-28",3.4629,3.4629,3.4423,3.4629,259200.0],["1993-09-29",3.4732,3.4836,3.4629,3.4732,304000.0],["1993-09-30",3.4732,3.4939,3.4629,3.4836,87200.0],["1993-10-01",3.4836,3.5351,3.4836,3.5351,164000.0],["1993-10-04",3.5248,3.5248,3.4114,3.4939,118400.0],["1993-10-05",3.5042,3.5042,3.4629,3.4732,186400.0],["1993-10-06",3.4836,3.6278,3.4629,3.6175,908000.0],["1993-10-07",3.6278,3.7206,3.6278,3.6897,464800.0],["1993-10-08",3.7103,3.7721,3.7103,3.7721,520000.0],["1993-10-11",3.7721,3.7927,3.7721,3.7824,180000.0],["1993-10-12",3.7618,3.7618,3.7,3.7206,306400.0],["1993-10-13",3.7206,3.7927,3.5351,3.5351,967200.0],["1993-10-14",3.7103,3.7618,3.6897,3.7103,738400.0],["1993-10-15",3.7309,3.8546,3.7309,3.8134,314400.0],["1993-10-18",3.8134,3.8443,3.7927,3.8443,395200.0],["1993-10-19",3.8443,3.9267,3.8443,3.9164,796000.0],["1993-10-20",3.9164,3.9164,3.8649,3.8649,1060000.0],["1993-10-21",3.8649,3.8752,3.8134,3.8237,575200.0],["1993-10-22",3.8237,3.8237,3.7927,3.7927,203200.0],["1993-10-25",3.7721,3.8237,3.7721,3.8134,748800.0],["1993-10-26",3.8031,3.8546,3.7927,3.8546,599200.0],["1993-10-27",3.8443,3.8855,3.8443,3.8752,625600.0],["1993-10-28",3.8752,3.8855,3.8649,3.8649,133600.0],["1993-10-29",3.8752,3.9061,3.8546,3.9061,188000.0],["1993-11-01",3.8855,3.9061,3.8546,3.8958,138400.0],["1993-11-02",3.9164,3.9164,3.8546,3.9061,498400.0],["1993-11-03",3.8958,3.9061,3.834,3.8752,304000.0],["1993-11-04",3.8752,3.8752,3.8443,3.8546,236000.0],["1993-11-05",3.834,3.8443,3.803,3.8237,211200.0],["1993-11-08",3.8443,3.8443,3.7515,3.7618,227200.0],["1993-11-09",3.7721,3.7721,3.7412,3.7515,128800.0],["1993-11-10",3.7515,3.7927,3.7515,3.7927,581600.0],["1993-11-11",3.7927,3.7927,3.7721,3.7824,131200.0],["1993-11-12",3.7618,3.7721,3.7206,3.7515,246400.0],["1993-11-15",3.7721,3.7927,3.7515,3.7618,281600.0],["1993-11-16",3.7824,3.7927,3.7618,3.7721,364000.0],["1993-11-17",3.7927,3.7927,3.7515,3.7618,114400.0],["1993-11-18",3.7515,3.7515,3.7103,3.7206,34400.0],["1993-11-19",3.7412,3.7515,3.7103,3.7515,196800.0],["1993-11-22",3.7309,3.7515,3.6897,3.7103,146400.0],["1993-11-23",3.6897,3.7103,3.6794,3.7103,184000.0],["1993-11-24",3.7206,3.7515,3.7103,3.7412,203200.0],["1993-11-26",3.7515,3.7515,3.7412,3.7515,148800.0],["1993-11-29",3.7515,3.7515,3.6691,3.7,280000.0],["1993-11-30",3.6897,3.7,3.6691,3.6794,191200.0],["1993-12-01",3.6691,3.7103,3.6175,3.6381,665600.0],["1993-12-02",3.6485,3.7103,3.6485,3.6897,350400.0],["1993-12-03",3.6588,3.7103,3.6588,3.7,100000.0],["1993-12-06",3.7103,3.7206,3.6897,3.7103,237600.0],["1993-12-07",3.7103,3.7103,3.6897,3.7103,68000.0],["1993-12-08",3.7309,3.7309,3.7,3.7,89600.0],["1993-12-09",3.7206,3.7206,3.6691,3.6897,182400.0],["1993-12-10",3.7,3.7206,3.6897,3.6897,433600.0],["1993-12-13",3.6794,3.7206,3.6794,3.7,204000.0],["1993-12-14",3.7206,3.7206,3.6794,3.6897,192800.0],["1993-12-15",3.6897,3.7515,3.6691,3.6691,432000.0],["1993-12-16",3.6691,3.7103,3.6691,3.6794,237600.0],["1993-12-17",3.6897,3.7309,3.6897,3.7309,560800.0],["1993-12-20",3.7206,3.7412,3.7103,3.7412,940000.0],["1993-12-21",3.7284,3.7698,3.7284,3.7698,140800.0],["1993-12-22",3.7698,3.7905,3.7491,3.7905,390400.0],["1993-12-23",3.8009,3.8526,3.8009,3.8423,142400.0],["1993-12-27",3.8423,3.8423,3.7802,3.7905,164800.0],["1993-12-28",3.7905,3.8009,3.7802,3.7905,154400.0],["1993-12-29",3.7905,3.8009,3.7387,3.7594,110400.0],["1993-12-30",3.7698,3.7905,3.7387,3.7594,425600.0],["1993-12-31",3.7698,3.7698,3.7284,3.7284,112000.0],["1994-01-03",3.7491,3.8112,3.7387,3.8009,372800.0],["1994-01-04",3.7905,3.8941,3.7905,3.8734,488000.0],["1994-01-05",3.8526,3.863,3.8216,3.8423,326400.0],["1994-01-06",3.8734,3.8734,3.7905,3.8112,573600.0],["1994-01-07",3.8112,3.8112,3.7698,3.8009,68000.0],["1994-01-10",3.8112,3.8319,3.8009,3.8216,368800.0],["1994-01-11",3.8216,3.8319,3.8009,3.8112,404800.0],["1994-01-12",3.8319,3.8526,3.7905,3.8112,1179200.0],["1994-01-13",3.8112,3.8112,3.7802,3.7905,328800.0],["1994-01-14",3.8112,3.8112,3.8009,3.8009,222400.0],["1994-01-17",3.8009,3.8526,3.7905,3.8112,260000.0],["1994-01-18",3.8216,3.8319,3.718,3.7905,614400.0],["1994-01-19",3.7905,3.8112,3.7698,3.8112,228000.0],["1994-01-20",3.7698,3.7905,3.7491,3.7905,98400.0],["1994-01-21",3.7905,3.8112,3.7698,3.8112,330800.0],["1994-01-24",3.8112,3.8112,3.7284,3.7698,96400.0],["1994-01-25",3.7491,3.7905,3.7284,3.7905,117200.0],["1994-01-26",3.8112,3.8112,3.7905,3.7905,378400.0],["1994-01-27",3.8112,3.8112,3.7698,3.7905,144400.0],["1994-01-28",3.8112,3.8112,3.7698,3.8112,142400.0],["1994-01-31",3.8112,3.8112,3.7491,3.7905,430800.0],["1994-02-01",3.7905,3.7905,3.7284,3.7698,349200.0],["1994-02-02",3.7698,3.7905,3.7284,3.7491,44000.0],["1994-02-03",3.7284,3.7698,3.6869,3.7698,345200.0],["1994-02-04",3.7491,3.7905,3.6662,3.7077,142000.0],["1994-02-07",3.7077,3.7284,3.6662,3.6869,298400.0],["1994-02-08",3.7491,3.7491,3.6662,3.6662,117600.0],["1994-02-09",3.6662,3.6869,3.6248,3.6455,275600.0],["1994-02-10",3.6455,3.6455,3.5834,3.6248,180800.0],["1994-02-11",3.6455,3.7077,3.6248,3.6248,35200.0],["1994-02-14",3.6248,3.6455,3.5627,3.5627,61200.0],["1994-02-15",3.6041,3.6041,3.5834,3.6041,154400.0],["1994-02-16",3.6041,3.7077,3.5627,3.6869,217200.0],["1994-02-17",3.7284,3.7491,3.6455,3.6869,213600.0],["1994-02-18",3.7077,3.7077,3.5834,3.6248,139200.0],["1994-02-22",3.6248,3.6662,3.5834,3.6662,304800.0],["1994-02-23",3.6662,3.6662,3.5834,3.6662,513200.0],["1994-02-24",3.6869,3.7284,3.5834,3.7077,367600.0],["1994-02-25",3.6869,3.7698,3.6662,3.7284,279600.0],["1994-02-28",3.7491,3.8526,3.7491,3.8112,982000.0],["1994-03-01",3.8112,3.8941,3.7077,3.7284,1035600.0],["1994-03-02",3.7077,3.7491,3.7077,3.7284,238400.0],["1994-03-03",3.7077,3.7077,3.6248,3.6455,368800.0],["1994-03-04",3.6662,3.6662,3.6248,3.6455,361600.0],["1994-03-07",3.6662,3.6662,3.6248,3.6248,80400.0],["1994-03-08",3.6455,3.6455,3.6248,3.6248,182800.0],["1994-03-09",3.6431,3.6431,3.5807,3.6015,354800.0],["1994-03-10",3.5807,3.5807,3.539,3.5807,138800.0],["1994-03-11",3.5807,3.6223,3.5599,3.6223,220800.0],["1994-03-14",3.6639,3.7056,3.6015,3.6223,241600.0],["1994-03-15",3.6223,3.6431,3.5599,3.5599,399600.0],["1994-03-16",3.5599,3.5807,3.5599,3.5599,96000.0],["1994-03-17",3.5599,3.5807,3.4974,3.5807,771600.0],["1994-03-18",3.5807,3.7888,3.5599,3.768,867200.0],["1994-03-21",3.7472,3.768,3.7264,3.7472,399200.0],["1994-03-22",3.7472,3.768,3.6848,3.7056,337600.0],["1994-03-23",3.6848,3.7888,3.6848,3.7264,1017600.0],["1994-03-24",3.7264,3.7888,3.7056,3.7264,480000.0],["1994-03-25",3.768,3.7888,3.6223,3.6223,512800.0],["1994-03-28",3.6223,3.6431,3.5182,3.5599,224400.0],["1994-03-29",3.5599,3.5599,3.4766,3.4974,510400.0],["1994-03-30",3.4974,3.5182,3.4766,3.4766,550000.0],["1994-03-31",3.4766,3.4766,3.3517,3.4141,356800.0],["1994-04-04",3.3725,3.4349,3.3309,3.3517,318000.0],["1994-04-05",3.3933,3.4766,3.3933,3.4558,214000.0],["1994-04-06",3.4766,3.4766,3.3309,3.3933,649200.0],["1994-04-07",3.3933,3.3933,3.3309,3.3309,539600.0],["1994-04-08",3.31,3.3309,3.2892,3.2892,766400.0],["1994-04-11",3.31,3.3829,3.31,3.3517,1634800.0],["1994-04-12",3.3517,3.4558,3.3517,3.4349,405600.0],["1994-04-13",3.4349,3.6015,3.4349,3.5807,660800.0],["1994-04-14",3.539,3.5807,3.5182,3.5599,194400.0],["1994-04-15",3.5807,3.6015,3.5599,3.5599,262400.0],["1994-04-18",3.5807,3.5807,3.4974,3.5599,332800.0],["1994-04-19",3.539,3.6015,3.5182,3.539,196800.0],["1994-04-20",3.5807,3.7888,3.5807,3.6431,331600.0],["1994-04-21",3.6223,3.6431,3.5807,3.5807,406800.0],["1994-04-22",3.5807,3.6639,3.5807,3.6639,223200.0],["1994-04-25",3.6431,3.7472,3.6431,3.6639,714400.0],["1994-04-26",3.6848,3.7056,3.6431,3.6848,529200.0],["1994-04-28",3.7056,3.7056,3.5807,3.6639,345600.0],["1994-04-29",3.7056,3.7264,3.6848,3.6848,330400.0],["1994-05-02",3.7264,3.7264,3.6223,3.6431,200400.0],["1994-05-03",3.6639,3.6639,3.539,3.6015,201600.0],["1994-05-04",3.6223,3.6223,3.539,3.6015,208000.0],["1994-05-05",3.5807,3.5807,3.5182,3.5807,367600.0],["1994-05-06",3.539,3.5599,3.539,3.539,42400.0],["1994-05-09",3.539,3.539,3.4974,3.4974,286000.0],["1994-05-10",3.4974,3.5182,3.4349,3.4558,427200.0],["1994-05-11",3.4974,3.539,3.4558,3.5182,187600.0],["1994-05-12",3.4974,3.6223,3.4974,3.5599,350000.0],["1994-05-13",3.539,3.6223,3.539,3.6223,419200.0],["1994-05-16",3.6015,3.6431,3.5807,3.5807,596000.0],["1994-05-17",3.5807,3.6431,3.5807,3.6223,190000.0],["1994-05-18",3.7056,3.7056,3.6431,3.6431,102000.0],["1994-05-19",3.6223,3.6639,3.6223,3.6223,231600.0],["1994-05-20",3.6223,3.6223,3.6015,3.6015,336000.0],["1994-05-23",3.6223,3.6639,3.6015,3.6639,229200.0],["1994-05-24",3.6223,3.6639,3.6223,3.6431,224000.0],["1994-05-25",3.6431,3.6848,3.6223,3.6848,156800.0],["1994-05-26",3.6639,3.6848,3.6431,3.6639,226800.0],["1994-05-27",3.6431,3.7056,3.6223,3.7056,300400.0],["1994-05-31",3.6848,3.7056,3.6848,3.6848,114800.0],["1994-06-01",3.6639,3.6848,3.6431,3.6639,62000.0],["1994-06-02",3.6639,3.7056,3.6639,3.6639,87600.0],["1994-06-03",3.7056,3.768,3.6848,3.768,56400.0],["1994-06-06",3.7472,3.8513,3.7264,3.768,261600.0],["1994-06-07",3.7472,3.8305,3.7472,3.8097,126000.0],["1994-06-08",3.8097,3.8305,3.768,3.7888,193600.0],["1994-06-09",3.8097,3.8513,3.7576,3.768,215600.0],["1994-06-10",3.768,3.768,3.7264,3.7264,102800.0],["1994-06-13",3.7056,3.7056,3.6848,3.7056,258000.0],["1994-06-14",3.6848,3.7888,3.6848,3.6848,631200.0],["1994-06-15",3.7241,3.7241,3.6822,3.6822,172000.0],["1994-06-16",3.7032,3.7241,3.6613,3.6613,935200.0],["1994-06-17",3.6822,3.7241,3.6404,3.6404,436800.0],["1994-06-20",3.6404,3.7659,3.6404,3.7241,151600.0],["1994-06-21",3.7659,3.9333,3.7659,3.8287,881200.0],["1994-06-22",3.8287,3.8287,3.7241,3.7241,174400.0],["1994-06-23",3.7032,3.7659,3.6822,3.6822,149200.0],["1994-06-24",3.6822,3.6822,3.6195,3.6195,89200.0],["1994-06-27",3.6195,3.6404,3.5358,3.6404,103600.0],["1994-06-28",3.6613,3.7032,3.6195,3.6822,272400.0],["1994-06-29",3.6822,3.745,3.6613,3.7032,86400.0],["1994-06-30",3.7032,3.745,3.6404,3.6822,366000.0],["1994-07-01",3.7032,3.7032,3.5986,3.5986,169600.0],["1994-07-05",3.6195,3.6195,3.5567,3.5567,293600.0],["1994-07-06",3.5358,3.6195,3.5358,3.5776,92400.0],["1994-07-07",3.5776,3.5776,3.5358,3.5358,79200.0],["1994-07-08",3.494,3.5149,3.4312,3.494,250800.0],["1994-07-11",3.5149,3.5149,3.4103,3.473,118000.0],["1994-07-12",3.473,3.473,3.4312,3.4312,312000.0],["1994-07-13",3.4312,3.4521,3.4103,3.4103,458000.0],["1994-07-14",3.4312,3.473,3.4103,3.4521,143600.0],["1994-07-15",3.494,3.494,3.473,3.473,171600.0],["1994-07-18",3.494,3.494,3.4521,3.4521,183600.0],["1994-07-19",3.4521,3.4521,3.4103,3.4312,252400.0],["1994-07-20",3.4521,3.4521,3.3893,3.4103,602800.0],["1994-07-21",3.4103,3.473,3.4103,3.4521,46000.0],["1994-07-22",3.4312,3.4521,3.4312,3.4521,131600.0],["1994-07-25",3.4521,3.5149,3.4521,3.473,219600.0],["1994-07-26",3.4521,3.494,3.4521,3.473,77200.0],["1994-07-27",3.473,3.5149,3.4312,3.494,285200.0],["1994-07-28",3.5149,3.5986,3.5149,3.5776,155600.0],["1994-07-29",3.5776,3.7032,3.5776,3.6822,376400.0],["1994-08-01",3.6822,3.7241,3.6613,3.7032,403200.0],["1994-08-02",3.6822,3.7032,3.6822,3.6822,268800.0],["1994-08-03",3.6822,3.7032,3.6822,3.6822,40400.0],["1994-08-04",3.745,3.7659,3.6822,3.6822,80400.0],["1994-08-05",3.6822,3.7032,3.6822,3.6822,117600.0],["1994-08-08",3.7032,3.7241,3.6822,3.7241,108000.0],["1994-08-09",3.7032,3.745,3.7032,3.7032,176800.0],["1994-08-10",3.7241,3.745,3.7032,3.7241,420000.0],["1994-08-11",3.7032,3.745,3.7032,3.7032,265200.0],["1994-08-12",3.7032,3.745,3.6822,3.6822,390800.0],["1994-08-15",3.7032,3.7032,3.6613,3.6613,75600.0],["1994-08-16",3.6613,3.7032,3.6195,3.6822,776000.0],["1994-08-17",3.745,3.745,3.6822,3.6822,171200.0],["1994-08-18",3.6822,3.6822,3.6404,3.6404,55600.0],["1994-08-19",3.6822,3.6822,3.6613,3.6613,328800.0],["1994-08-22",3.6822,3.7659,3.6822,3.6822,251200.0],["1994-08-23",3.6613,3.7241,3.6613,3.7032,44400.0],["1994-08-24",3.7032,3.7659,3.6822,3.745,66800.0],["1994-08-25",3.745,3.7659,3.6822,3.6822,194000.0],["1994-08-26",3.7241,3.7659,3.7241,3.745,103600.0],["1994-08-29",3.7659,3.8078,3.7241,3.745,252800.0],["1994-08-30",3.7659,3.8287,3.745,3.8287,319600.0],["1994-08-31",3.8078,3.8705,3.8078,3.8705,63600.0],["1994-09-01",3.8496,3.8705,3.8078,3.8705,62000.0],["1994-09-02",3.8496,3.8705,3.8287,3.8287,126400.0],["1994-09-06",3.8287,3.8496,3.8287,3.8496,58800.0],["1994-09-07",3.8496,3.8915,3.8287,3.8496,102400.0],["1994-09-08",3.8496,3.8705,3.8496,3.8496,41200.0],["1994-09-09",3.8496,3.8705,3.8496,3.8496,138000.0],["1994-09-12",3.8915,3.8915,3.7869,3.8078,82800.0],["1994-09-13",3.8287,3.8496,3.7869,3.8078,199200.0],["1994-09-14",3.8263,3.8263,3.7842,3.8053,94400.0],["1994-09-15",3.8263,3.8263,3.7842,3.8263,59600.0],["1994-09-16",3.7842,3.7842,3.6791,3.7422,490400.0],["1994-09-19",3.7422,3.7422,3.595,3.595,206800.0],["1994-09-20",3.595,3.7212,3.595,3.6371,191600.0],["1994-09-21",3.6371,3.6371,3.5319,3.595,335600.0],["1994-09-22",3.616,3.6581,3.574,3.595,90400.0],["1994-09-23",3.595,3.616,3.4899,3.574,142000.0],["1994-09-26",3.574,3.616,3.553,3.616,76400.0],["1994-09-27",3.616,3.616,3.4689,3.4689,149600.0],["1994-09-28",3.4479,3.574,3.4479,3.574,110800.0],["1994-09-29",3.574,3.616,3.5004,3.616,183200.0],["1994-09-30",3.6791,3.7001,3.6581,3.6581,176800.0],["1994-10-03",3.6791,3.6791,3.553,3.574,62000.0],["1994-10-04",3.574,3.574,3.4268,3.4689,333200.0],["1994-10-05",3.4268,3.4899,3.4268,3.4899,167600.0],["1994-10-06",3.4689,3.4689,3.4058,3.4058,121600.0],["1994-10-07",3.4058,3.4479,3.4058,3.4268,77200.0],["1994-10-10",3.4479,3.4479,3.4268,3.4268,48800.0],["1994-10-11",3.4268,3.595,3.4268,3.5109,160400.0],["1994-10-12",3.4689,3.4899,3.4268,3.4479,112800.0],["1994-10-13",3.4689,3.5109,3.4268,3.4268,114800.0],["1994-10-14",3.4899,3.5109,3.4268,3.4899,295200.0],["1994-10-17",3.4689,3.5319,3.4479,3.4479,488800.0],["1994-10-18",3.4899,3.5109,3.4479,3.4689,286000.0],["1994-10-19",3.4479,3.5109,3.4268,3.4689,143200.0],["1994-10-20",3.5109,3.574,3.4689,3.4689,346800.0],["1994-10-21",3.4899,3.5109,3.4689,3.4899,197200.0],["1994-10-24",3.4899,3.532,3.4899,3.5109,156400.0],["1994-10-25",3.4899,3.5319,3.4689,3.5319,321600.0],["1994-10-26",3.574,3.595,3.5109,3.5319,86000.0],["1994-10-27",3.553,3.616,3.532,3.616,234400.0],["1994-10-28",3.616,3.7001,3.616,3.6791,198400.0],["1994-10-31",3.6791,3.7001,3.574,3.574,161200.0],["1994-11-01",3.595,3.595,3.4689,3.4689,158400.0],["1994-11-02",3.4479,3.553,3.4479,3.5109,646400.0],["1994-11-03",3.5109,3.6371,3.4689,3.553,392000.0],["1994-11-04",3.574,3.574,3.5319,3.5319,176000.0],["1994-11-07",3.5109,3.532,3.4899,3.5109,114800.0],["1994-11-08",3.5109,3.553,3.5109,3.5319,120000.0],["1994-11-09",3.574,3.6581,3.532,3.616,314800.0],["1994-11-10",3.616,3.6581,3.574,3.574,308800.0],["1994-11-11",3.553,3.574,3.5319,3.5319,125200.0],["1994-11-14",3.532,3.553,3.5109,3.5109,107600.0],["1994-11-15",3.5109,3.574,3.4899,3.574,494000.0],["1994-11-16",3.553,3.595,3.5319,3.595,249600.0],["1994-11-17",3.595,3.595,3.5109,3.5319,269200.0],["1994-11-18",3.574,3.574,3.4689,3.4689,478400.0],["1994-11-21",3.4689,3.5109,3.4689,3.4899,110400.0],["1994-11-22",3.4689,3.5109,3.4689,3.4689,398000.0],["1994-11-23",3.4689,3.4689,3.4058,3.4268,396800.0],["1994-11-25",3.4058,3.4268,3.4058,3.4058,219200.0],["1994-11-28",3.4058,3.4479,3.4058,3.4268,521200.0],["1994-11-29",3.4058,3.4689,3.4058,3.4268,298800.0],["1994-11-30",3.4479,3.4899,3.4268,3.4268,334800.0],["1994-12-01",3.4268,3.4689,3.4058,3.4268,68400.0],["1994-12-02",3.4058,3.4689,3.4058,3.4479,605200.0],["1994-12-05",3.4689,3.5109,3.4479,3.4479,137600.0],["1994-12-06",3.4268,3.4479,3.4268,3.4479,70400.0],["1994-12-07",3.4479,3.4479,3.3848,3.4058,589600.0],["1994-12-08",3.4058,3.4058,3.3217,3.3427,219600.0],["1994-12-09",3.3638,3.3638,3.3427,3.3638,258000.0],["1994-12-12",3.3638,3.4058,3.3427,3.3848,202000.0],["1994-12-13",3.3848,3.4058,3.2586,3.3427,753600.0],["1994-12-14",3.3427,3.3638,3.3007,3.3217,428000.0],["1994-12-15",3.3427,3.3638,3.3217,3.3427,202800.0],["1994-12-16",3.4058,3.4058,3.3638,3.3638,870000.0],["1994-12-19",3.3427,3.4689,3.3427,3.4689,262000.0],["1994-12-20",3.4899,3.5109,3.4268,3.4479,182800.0],["1994-12-21",3.4268,3.4479,3.3217,3.4058,365600.0],["1994-12-22",3.4268,3.4689,3.3848,3.4058,149600.0],["1994-12-23",3.3847,3.4058,3.3,3.3,115600.0],["1994-12-27",3.3212,3.3212,3.2577,3.2577,250400.0],["1994-12-28",3.3,3.4693,3.2789,3.4693,716800.0],["1994-12-29",3.5116,3.6808,3.4904,3.5539,484800.0],["1994-12-30",3.5116,3.5539,3.5116,3.5327,420000.0],["1995-01-03",3.5327,3.5539,3.3847,3.4904,152400.0],["1995-01-04",3.4904,3.4904,3.4058,3.4481,353600.0],["1995-01-05",3.427,3.5116,3.3847,3.5116,1040000.0],["1995-01-06",3.5116,3.5539,3.5116,3.5116,61200.0],["1995-01-09",3.5116,3.5645,3.4904,3.5539,66000.0],["1995-01-10",3.5539,3.5539,3.4693,3.4693,252000.0],["1995-01-11",3.4693,3.5327,3.4693,3.5116,159600.0],["1995-01-12",3.5116,3.5327,3.4904,3.5116,840400.0],["1995-01-13",3.5539,3.5539,3.4904,3.5327,130000.0],["1995-01-16",3.5327,3.5539,3.4904,3.5116,96800.0],["1995-01-17",3.5116,3.5327,3.4904,3.5327,124000.0],["1995-01-18",3.5539,3.575,3.5327,3.5539,371200.0],["1995-01-19",3.5539,3.6174,3.5539,3.5962,414000.0],["1995-01-20",3.6173,3.7231,3.5962,3.7231,739200.0],["1995-01-23",3.702,3.8077,3.702,3.7866,289200.0],["1995-01-24",3.7654,3.7654,3.7231,3.7443,143200.0],["1995-01-25",3.7231,3.8077,3.702,3.8077,351200.0],["1995-01-26",3.8077,3.8077,3.7443,3.7443,90400.0],["1995-01-27",3.7866,3.8077,3.7231,3.7866,390800.0],["1995-01-30",3.7654,3.8289,3.7654,3.8289,160400.0],["1995-01-31",3.8077,3.8289,3.7443,3.7654,145200.0],["1995-02-01",3.7866,3.7866,3.7231,3.7231,384000.0],["1995-02-02",3.7443,3.7866,3.7231,3.7866,255600.0],["1995-02-03",3.7866,3.7866,3.7443,3.7443,841600.0],["1995-02-06",3.7654,3.7654,3.7231,3.7654,358800.0],["1995-02-07",3.7866,3.7866,3.7231,3.7866,443200.0],["1995-02-08",3.7654,3.8289,3.702,3.7231,248000.0],["1995-02-09",3.7231,3.7443,3.702,3.7443,362400.0],["1995-02-10",3.7654,3.8077,3.7231,3.7231,240000.0],["1995-02-13",3.7866,3.7866,3.7231,3.7443,210400.0],["1995-02-14",3.7443,3.7443,3.702,3.7231,226400.0],["1995-02-15",3.7231,3.8077,3.7231,3.8077,407200.0],["1995-02-16",3.8077,3.8077,3.7443,3.7522,391200.0],["1995-02-17",3.7654,3.8289,3.7654,3.8077,776400.0],["1995-02-21",3.8289,3.8289,3.7866,3.7866,106000.0],["1995-02-22",3.7866,3.85,3.7866,3.8289,205600.0],["1995-02-23",3.85,3.85,3.7443,3.7443,102400.0],["1995-02-24",3.7866,3.8289,3.7866,3.8077,176800.0],["1995-02-27",3.8077,3.85,3.7443,3.7443,166400.0],["1995-02-28",3.7443,3.9347,3.7443,3.9135,504000.0],["1995-03-01",3.8924,3.9135,3.8289,3.9135,195600.0],["1995-03-02",3.8712,3.8924,3.85,3.85,195600.0],["1995-03-03",3.8289,3.9135,3.8289,3.9135,155200.0],["1995-03-06",3.9135,3.977,3.9135,3.977,229200.0],["1995-03-07",3.9558,3.9558,3.8712,3.8712,428800.0],["1995-03-08",3.9563,4.0414,3.9563,4.0414,400800.0],["1995-03-09",4.0201,4.0201,3.935,3.935,202400.0],["1995-03-10",3.9988,3.9988,3.9775,3.9775,142800.0],["1995-03-13",4.0201,4.0414,3.9775,4.0414,241200.0],["1995-03-14",4.0626,4.1052,4.0414,4.0414,122400.0],["1995-03-15",4.0201,4.0414,3.9988,4.0414,310400.0],["1995-03-16",4.0201,4.0626,3.9988,4.0201,237200.0],["1995-03-17",4.0201,4.0201,3.9775,3.9775,361200.0],["1995-03-20",3.9988,3.9988,3.9563,3.9988,122400.0],["1995-03-21",3.9988,4.0201,3.9563,3.9775,386000.0],["1995-03-22",3.9563,4.0201,3.9563,4.0201,126800.0],["1995-03-23",3.9988,4.0839,3.9988,4.0839,190400.0],["1995-03-24",4.0839,4.2328,4.0626,4.2115,803200.0],["1995-03-27",4.2328,4.2328,4.1052,4.169,143600.0],["1995-03-28",4.1264,4.169,4.1264,4.1477,96400.0],["1995-03-29",4.1264,4.2115,4.1264,4.2115,343600.0],["1995-03-30",4.2115,4.2328,4.1903,4.1903,120800.0],["1995-03-31",4.1903,4.1903,4.0839,4.1264,221200.0],["1995-04-03",4.1264,4.1477,4.1052,4.1052,106000.0],["1995-04-04",4.1264,4.1264,4.0626,4.0839,165600.0],["1995-04-05",4.0626,4.1477,4.0414,4.1477,152800.0],["1995-04-06",4.169,4.169,4.0626,4.1477,197200.0],["1995-04-07",4.169,4.1903,4.1052,4.1264,98800.0],["1995-04-10",4.1264,4.1264,4.0414,4.0626,124000.0],["1995-04-11",4.0626,4.0839,4.0414,4.0414,77600.0],["1995-04-12",3.9988,4.0201,3.9776,3.9988,194800.0],["1995-04-13",4.0414,4.0414,4.0201,4.0414,215600.0],["1995-04-17",4.0414,4.0414,3.8712,3.9137,557600.0],["1995-04-18",3.9137,3.9137,3.8287,3.8925,976400.0],["1995-04-19",3.8925,3.9137,3.8712,3.8712,192400.0],["1995-04-20",3.8925,3.8925,3.8712,3.8712,287600.0],["1995-04-21",3.8925,3.9137,3.8712,3.8712,435600.0],["1995-04-24",3.8712,3.8925,3.8499,3.8925,126000.0],["1995-04-25",3.8499,3.8925,3.8499,3.8925,509600.0],["1995-04-26",3.8712,3.8925,3.8712,3.8712,173600.0],["1995-04-27",3.8925,3.8925,3.8499,3.8499,230400.0],["1995-04-28",3.8499,3.935,3.8499,3.9137,220000.0],["1995-05-01",3.9137,3.9137,3.8712,3.8925,143200.0],["1995-05-02",3.8712,3.9137,3.8712,3.9137,213200.0],["1995-05-03",3.8925,3.9137,3.8712,3.9137,478400.0],["1995-05-04",3.9137,3.935,3.8925,3.9137,473600.0],["1995-05-05",3.935,3.935,3.9137,3.9137,120400.0],["1995-05-08",3.8712,3.9563,3.8712,3.9563,319200.0],["1995-05-09",3.9563,3.9563,3.9137,3.9563,152000.0],["1995-05-10",3.9137,3.9563,3.9137,3.9563,312800.0],["1995-05-11",3.9563,3.9988,3.935,3.9988,262400.0],["1995-05-12",3.9775,3.9775,3.9137,3.9775,298400.0],["1995-05-15",4.1052,4.169,4.1052,4.1477,509200.0],["1995-05-16",4.169,4.2115,4.169,4.1903,252800.0],["1995-05-17",4.169,4.1903,4.1477,4.1903,300000.0],["1995-05-18",4.169,4.1903,4.1477,4.169,208000.0],["1995-05-19",4.1903,4.1903,4.1264,4.169,270400.0],["1995-05-22",4.1264,4.169,4.1264,4.1477,107200.0],["1995-05-23",4.169,4.1903,4.1477,4.1903,404000.0],["1995-05-24",4.1903,4.2328,4.1477,4.169,257600.0],["1995-05-25",4.1477,4.1903,4.1477,4.1903,359200.0],["1995-05-26",4.169,4.1903,4.169,4.1903,115600.0],["1995-05-30",4.1903,4.2328,4.1903,4.2115,96000.0],["1995-05-31",4.2115,4.3391,4.2115,4.3179,371600.0],["1995-06-01",4.3179,4.3179,4.2753,4.2966,262000.0],["1995-06-02",4.2541,4.2541,4.1903,4.2328,196400.0],["1995-06-05",4.2115,4.3179,4.1264,4.2541,852000.0],["1995-06-06",4.2115,4.2753,4.2115,4.2541,305600.0],["1995-06-07",4.2328,4.2541,4.169,4.169,385200.0],["1995-06-08",4.1903,4.1903,4.1264,4.1477,588800.0],["1995-06-09",4.1903,4.1903,4.0839,4.169,594000.0],["1995-06-12",4.169,4.2328,4.1477,4.2115,303600.0],["1995-06-13",4.2115,4.2328,4.1903,4.2115,136800.0],["1995-06-14",4.1903,4.2115,4.1903,4.2115,188000.0],["1995-06-15",4.2115,4.2115,4.1264,4.169,146800.0],["1995-06-16",4.169,4.169,4.1264,4.1477,510800.0],["1995-06-19",4.1477,4.169,4.1477,4.1477,580000.0],["1995-06-20",4.1477,4.169,4.1264,4.1477,105600.0],["1995-06-21",4.1477,4.1903,4.1264,4.1477,310000.0],["1995-06-22",4.169,4.2541,4.169,4.2115,228000.0],["1995-06-23",4.2115,4.2543,4.1688,4.1688,167200.0],["1995-06-26",4.1688,4.1901,4.1688,4.1688,76400.0],["1995-06-27",4.1474,4.1901,4.1046,4.1046,184800.0],["1995-06-28",4.126,4.1901,4.1046,4.1474,159600.0],["1995-06-29",4.1474,4.1901,4.1046,4.1901,128000.0],["1995-06-30",4.1901,4.2115,4.1474,4.1901,195600.0],["1995-07-03",4.1688,4.2329,4.1688,4.2329,56800.0],["1995-07-05",4.2115,4.2115,4.1474,4.1901,147600.0],["1995-07-06",4.1901,4.297,4.1474,4.297,218800.0],["1995-07-07",4.297,4.3612,4.297,4.3612,178400.0],["1995-07-10",4.3612,4.3612,4.297,4.3184,160400.0],["1995-07-11",4.297,4.3398,4.297,4.3184,201600.0],["1995-07-12",4.2757,4.3612,4.2757,4.3612,382400.0],["1995-07-13",4.3398,4.3612,4.297,4.3612,129200.0],["1995-07-14",4.4039,4.4253,4.3825,4.4253,398000.0],["1995-07-17",4.4039,4.4681,4.4039,4.4681,189200.0],["1995-07-18",4.4681,4.4681,4.3612,4.4039,242400.0],["1995-07-19",4.3612,4.4467,4.3612,4.4253,368000.0],["1995-07-20",4.3825,4.4253,4.3825,4.3825,188800.0],["1995-07-21",4.3826,4.5963,4.3826,4.5322,527600.0],["1995-07-24",4.5536,4.6177,4.5536,4.5963,234400.0],["1995-07-25",4.5963,4.6177,4.5963,4.6177,94800.0],["1995-07-26",4.6177,4.6605,4.5963,4.6391,195600.0],["1995-07-27",4.5963,4.6177,4.5536,4.6177,470400.0],["1995-07-28",4.575,4.6177,4.575,4.5963,107200.0],["1995-07-31",4.6177,4.6177,4.5536,4.5963,195200.0],["1995-08-01",4.5963,4.5963,4.575,4.575,168400.0],["1995-08-02",4.5963,4.6818,4.575,4.575,896800.0],["1995-08-03",4.5536,4.575,4.5536,4.575,131600.0],["1995-08-04",4.575,4.575,4.5536,4.575,272000.0],["1995-08-07",4.575,4.6391,4.5536,4.575,154400.0],["1995-08-08",4.5536,4.575,4.5536,4.575,57600.0],["1995-08-09",4.6177,4.6177,4.5963,4.6177,126000.0],["1995-08-10",4.5963,4.6177,4.4894,4.4894,186400.0],["1995-08-11",4.5108,4.575,4.5108,4.575,118000.0],["1995-08-14",4.5963,4.5963,4.5322,4.5322,58000.0],["1995-08-15",4.5322,4.6177,4.5322,4.5963,146000.0],["1995-08-16",4.575,4.5963,4.5536,4.5536,154800.0],["1995-08-17",4.5536,4.5536,4.5322,4.5322,120000.0],["1995-08-18",4.575,4.5963,4.575,4.575,95600.0],["1995-08-21",4.5963,4.6605,4.575,4.5963,188400.0],["1995-08-22",4.575,4.575,4.4894,4.5322,169600.0],["1995-08-23",4.5322,4.5322,4.5108,4.5108,208400.0],["1995-08-24",4.4894,4.5322,4.4894,4.5322,249200.0],["1995-08-25",4.5536,4.6391,4.5536,4.6177,34800.0],["1995-08-28",4.6391,4.6391,4.6177,4.6391,75600.0],["1995-08-29",4.6177,4.6605,4.6177,4.6605,82400.0],["1995-08-30",4.6391,4.6605,4.6177,4.6605,87200.0],["1995-08-31",4.6818,4.746,4.6818,4.6818,402400.0],["1995-09-01",4.6605,4.6818,4.6391,4.6391,114000.0],["1995-09-05",4.6391,4.6605,4.6177,4.6391,94000.0],["1995-09-06",4.6177,4.7032,4.6177,4.7032,359200.0],["1995-09-07",4.7032,4.7032,4.6605,4.6818,220400.0],["1995-09-08",4.7032,4.746,4.6391,4.746,238800.0],["1995-09-11",4.7674,4.7674,4.6605,4.6818,174800.0],["1995-09-12",4.6605,4.6605,4.6391,4.6605,169600.0],["1995-09-13",4.6818,4.6818,4.6391,4.6605,221600.0],["1995-09-14",4.7246,4.746,4.6818,4.746,117600.0],["1995-09-15",4.8319,4.8319,4.5527,4.5527,573600.0],["1995-09-18",4.5742,4.6816,4.5742,4.6816,442400.0],["1995-09-19",4.6816,4.7245,4.6816,4.7245,96800.0],["1995-09-20",4.703,4.7245,4.6816,4.703,134800.0],["1995-09-21",4.6816,4.703,4.6816,4.6816,40400.0],["1995-09-22",4.6601,4.7245,4.6601,4.703,179200.0],["1995-09-25",4.6816,4.703,4.6816,4.703,121600.0],["1995-09-26",4.7245,4.7245,4.6816,4.703,110400.0],["1995-09-27",4.6601,4.7245,4.6601,4.703,146000.0],["1995-09-28",4.7245,4.746,4.703,4.746,273200.0],["1995-09-29",4.7245,4.7675,4.7245,4.746,308400.0],["1995-10-02",4.7245,4.746,4.6816,4.6816,258000.0],["1995-10-03",4.6816,4.703,4.6816,4.703,160000.0],["1995-10-04",4.6816,4.703,4.6816,4.703,133600.0],["1995-10-05",4.6816,4.7675,4.6816,4.746,291200.0],["1995-10-06",4.7675,4.7675,4.703,4.7675,126800.0],["1995-10-09",4.7675,4.7675,4.703,4.7245,22800.0],["1995-10-10",4.6816,4.7675,4.6816,4.7675,248000.0],["1995-10-11",4.746,4.7889,4.7245,4.7675,170800.0],["1995-10-12",4.7675,4.8104,4.746,4.8104,288800.0],["1995-10-13",4.8319,4.9178,4.8104,4.8104,389600.0],["1995-10-16",4.7675,4.7675,4.7245,4.746,52000.0],["1995-10-17",4.7675,4.7675,4.703,4.7245,110000.0],["1995-10-18",4.6816,4.7675,4.6816,4.746,138000.0],["1995-10-19",4.7675,4.8963,4.7675,4.8534,302000.0],["1995-10-20",4.8534,4.8748,4.8104,4.8104,259600.0],["1995-10-23",4.7675,4.7675,4.7245,4.7675,106400.0],["1995-10-24",4.746,4.7675,4.746,4.7675,122800.0],["1995-10-25",4.7675,4.8963,4.746,4.8748,194800.0],["1995-10-26",4.8748,4.9607,4.8748,4.9393,210800.0],["1995-10-27",4.9393,5.0466,4.9393,5.0466,165600.0],["1995-10-30",5.0466,5.0466,4.9822,5.0037,226400.0],["1995-10-31",4.9822,5.0037,4.9822,4.9822,190000.0],["1995-11-01",4.9822,5.1111,4.9822,5.0252,535200.0],["1995-11-02",5.0466,5.0681,5.0252,5.0252,277200.0],["1995-11-03",4.9822,5.0252,4.9607,5.0252,111200.0],["1995-11-06",5.0037,5.0466,4.9822,5.0252,158000.0],["1995-11-07",5.0037,5.0466,4.8963,4.8963,215200.0],["1995-11-08",4.8963,4.9607,4.8963,4.9393,224400.0],["1995-11-09",4.9393,4.9393,4.8748,4.8748,185600.0],["1995-11-10",4.8319,4.9178,4.8319,4.9178,124400.0],["1995-11-13",4.9607,5.0681,4.9393,5.0681,78000.0],["1995-11-14",5.0681,5.1111,4.9822,4.9822,301600.0],["1995-11-15",4.9607,5.0896,4.9607,5.0896,125600.0],["1995-11-16",5.0466,5.0896,4.9822,4.9822,154000.0],["1995-11-17",5.0466,5.1111,5.0466,5.0896,242400.0],["1995-11-20",5.0896,5.0896,4.9822,5.0252,313600.0],["1995-11-21",5.0037,5.0252,4.9822,5.0252,139600.0],["1995-11-22",5.0037,5.0252,4.9393,4.9393,120000.0],["1995-11-24",4.9822,5.0252,4.9822,4.9822,78400.0],["1995-11-27",5.0037,5.0037,4.9393,4.9393,73600.0],["1995-11-28",4.9178,4.9822,4.8748,4.9393,157600.0],["1995-11-29",4.9393,4.9607,4.9178,4.9393,70000.0],["1995-11-30",4.9607,4.9607,4.9178,4.9393,177600.0],["1995-12-01",4.9178,5.1111,4.9178,5.0681,248800.0],["1995-12-04",5.0466,5.0896,5.0037,5.0037,199600.0],["1995-12-05",5.0037,5.0466,5.0037,5.0252,647200.0],["1995-12-06",5.0037,5.0681,5.0037,5.0681,958800.0],["1995-12-07",5.0252,5.0466,4.9607,5.0037,230400.0],["1995-12-08",5.0252,5.0896,5.0252,5.0896,85600.0],["1995-12-11",5.0681,5.0681,5.0252,5.0466,82400.0],["1995-12-12",5.0252,5.0681,5.0252,5.0681,44800.0],["1995-12-13",5.0466,5.2184,5.0466,5.197,282000.0],["1995-12-14",5.2184,5.3473,5.2184,5.3473,338800.0],["1995-12-15",5.3688,5.4547,5.2614,5.2614,770000.0],["1995-12-18",5.1755,5.2399,5.154,5.197,83200.0],["1995-12-19",5.154,5.197,5.1111,5.154,306800.0],["1995-12-20",5.197,5.197,5.0896,5.0896,65600.0],["1995-12-21",5.1111,5.197,5.1111,5.1325,274400.0],["1995-12-22",5.1755,5.2399,5.1325,5.154,64000.0],["1995-12-26",5.1755,5.2184,5.1325,5.1325,76800.0],["1995-12-27",5.1135,5.1135,5.0488,5.1135,890400.0],["1995-12-28",5.092,5.243,5.092,5.1999,83200.0],["1995-12-29",5.1783,5.3077,5.1783,5.1783,216800.0],["1996-01-02",5.1567,5.1783,5.092,5.1351,287200.0],["1996-01-03",5.1567,5.243,5.1567,5.243,231600.0],["1996-01-04",5.2646,5.2862,5.092,5.1135,174400.0],["1996-01-05",5.092,5.1567,5.092,5.1351,1130800.0],["1996-01-08",5.092,5.1135,5.092,5.1135,273200.0],["1996-01-09",5.092,5.1567,5.092,5.092,124000.0],["1996-01-10",5.0488,5.1351,5.0272,5.0704,749200.0],["1996-01-11",5.0704,5.1351,5.0704,5.1135,128000.0],["1996-01-12",5.1567,5.1783,5.092,5.1783,211200.0],["1996-01-15",5.1783,5.1783,5.0488,5.092,892800.0],["1996-01-16",5.1135,5.1999,5.092,5.1783,383200.0],["1996-01-17",5.1999,5.243,5.1351,5.1783,222400.0],["1996-01-18",5.1783,5.1891,5.1351,5.1567,432000.0],["1996-01-19",5.1351,5.1999,5.1135,5.1999,224800.0],["1996-01-22",5.1567,5.243,5.1567,5.1567,156800.0],["1996-01-23",5.1567,5.1998,5.1351,5.1567,347200.0],["1996-01-24",5.1567,5.1783,5.1351,5.1783,132400.0],["1996-01-25",5.1783,5.1783,5.1351,5.1567,129600.0],["1996-01-26",5.1783,5.1783,5.1567,5.1783,109600.0],["1996-01-29",5.1783,5.1783,5.1567,5.1567,30000.0],["1996-01-30",5.1567,5.2214,5.1351,5.1999,228000.0],["1996-01-31",5.2214,5.2214,5.1783,5.1999,116800.0],["1996-02-01",5.2214,5.2214,5.1783,5.1783,450800.0],["1996-02-02",5.1783,5.1783,5.1459,5.1567,175200.0],["1996-02-05",5.1351,5.2214,5.1351,5.2214,128400.0],["1996-02-06",5.2214,5.4156,5.2214,5.3725,411200.0],["1996-02-07",5.394,5.4588,5.3077,5.3725,138800.0],["1996-02-08",5.3509,5.5019,5.3509,5.5019,184400.0],["1996-02-09",5.4803,5.4803,5.394,5.4372,698800.0],["1996-02-12",5.4372,5.5451,5.3725,5.3725,1138800.0],["1996-02-13",5.3293,5.6314,5.3293,5.5882,384800.0],["1996-02-14",5.5451,5.5451,5.3293,5.3509,352000.0],["1996-02-15",5.3509,5.4372,5.3509,5.3509,232400.0],["1996-02-16",5.3509,5.394,5.3077,5.394,295600.0],["1996-02-20",5.3509,5.3725,5.3077,5.3293,104800.0],["1996-02-21",5.3293,5.4372,5.3077,5.4156,353200.0],["1996-02-22",5.4372,5.5019,5.4372,5.5019,257600.0],["1996-02-23",5.4803,5.5019,5.3293,5.3725,292000.0],["1996-02-26",5.3293,5.4156,5.2862,5.3509,217600.0],["1996-02-27",5.3293,5.3509,5.3077,5.3509,173600.0],["1996-02-28",5.3509,5.4803,5.3293,5.3725,452000.0],["1996-02-29",5.3509,5.394,5.1998,5.243,249600.0],["1996-03-01",5.2862,5.3725,5.1783,5.3725,167200.0],["1996-03-04",5.3509,5.4588,5.3509,5.4372,238800.0],["1996-03-05",5.394,5.4156,5.3509,5.394,165600.0],["1996-03-06",5.3725,5.4156,5.3509,5.3725,175200.0],["1996-03-07",5.3725,5.394,5.3509,5.394,126400.0],["1996-03-08",5.394,5.394,5.3077,5.3077,230000.0],["1996-03-11",5.243,5.2862,5.2214,5.243,487200.0],["1996-03-12",5.2214,5.243,5.1351,5.243,225600.0],["1996-03-13",5.243,5.2862,5.1999,5.2862,146000.0],["1996-03-14",5.2646,5.3725,5.2646,5.3293,167200.0],["1996-03-15",5.3319,5.3536,5.3102,5.3319,335600.0],["1996-03-18",5.3753,5.4186,5.3536,5.3536,423200.0],["1996-03-19",5.3536,5.3753,5.2669,5.2669,515600.0],["1996-03-20",5.3102,5.3102,5.2235,5.2452,147200.0],["1996-03-21",5.2019,5.2235,5.1802,5.2235,134000.0],["1996-03-22",5.2235,5.2452,5.1802,5.2235,256800.0],["1996-03-25",5.2669,5.3319,5.2452,5.3102,328800.0],["1996-03-26",5.2669,5.2886,5.2452,5.2886,78800.0],["1996-03-27",5.2886,5.3102,5.2452,5.2669,172000.0],["1996-03-28",5.2886,5.3102,5.2669,5.2669,145200.0],["1996-03-29",5.3102,5.3102,5.2019,5.2019,262400.0],["1996-04-01",5.2235,5.3319,5.2019,5.3319,468400.0],["1996-04-02",5.3102,5.3319,5.2235,5.2886,306400.0],["1996-04-03",5.2886,5.2886,5.2344,5.2886,216800.0],["1996-04-04",5.2886,5.2886,5.2669,5.2669,73200.0],["1996-04-08",5.2019,5.2019,5.1152,5.1802,359200.0],["1996-04-09",5.2019,5.3102,5.1585,5.2235,271600.0],["1996-04-10",5.1802,5.2235,5.1802,5.1802,280800.0],["1996-04-11",5.1802,5.2019,5.1802,5.2019,190000.0],["1996-04-12",5.2019,5.2452,5.1802,5.2235,251600.0],["1996-04-15",5.2452,5.3102,5.2235,5.2886,237200.0],["1996-04-16",5.2886,5.2886,5.2452,5.2452,78800.0],["1996-04-17",5.2669,5.2669,5.2452,5.2669,123600.0],["1996-04-18",5.2452,5.4403,5.2452,5.3753,264000.0],["1996-04-19",5.3753,5.4403,5.3753,5.3969,334400.0],["1996-04-22",5.3969,5.4186,5.3753,5.3969,470800.0],["1996-04-23",5.3969,5.462,5.3753,5.4186,198000.0],["1996-04-24",5.4186,5.527,5.4186,5.4836,292000.0],["1996-04-25",5.462,5.4836,5.4403,5.4836,131600.0],["1996-04-26",5.4836,5.6787,5.4836,5.6353,214000.0],["1996-04-29",5.592,5.6353,5.592,5.6353,144400.0],["1996-04-30",5.6137,5.6353,5.592,5.6353,77200.0],["1996-05-01",5.6137,5.6353,5.527,5.5487,137200.0],["1996-05-02",5.5053,5.5053,5.3969,5.3969,132400.0],["1996-05-03",5.3969,5.5053,5.3753,5.4403,227200.0],["1996-05-06",5.4836,5.5053,5.3536,5.3969,578000.0],["1996-05-07",5.3969,5.4403,5.3969,5.3969,153200.0],["1996-05-08",5.3753,5.5053,5.3753,5.5053,93600.0],["1996-05-09",5.4836,5.5053,5.4403,5.5053,128400.0],["1996-05-10",5.5487,5.5487,5.5053,5.527,106800.0],["1996-05-13",5.5703,5.6137,5.527,5.6137,121200.0],["1996-05-14",5.6354,5.657,5.5703,5.657,145200.0],["1996-05-15",5.6354,5.657,5.592,5.6137,139200.0],["1996-05-16",5.6137,5.7437,5.6137,5.722,470000.0],["1996-05-17",5.7654,5.7871,5.7437,5.7654,268800.0],["1996-05-20",5.7437,5.8087,5.7437,5.7871,72000.0],["1996-05-21",5.7871,5.8304,5.7654,5.7654,98400.0],["1996-05-22",5.7871,5.8521,5.7654,5.8521,250800.0],["1996-05-23",5.8304,5.8738,5.7437,5.7871,109200.0],["1996-05-24",5.7871,5.8304,5.722,5.7871,320800.0],["1996-05-28",5.7437,5.7654,5.657,5.7004,324800.0],["1996-05-29",5.7004,5.722,5.657,5.657,108800.0],["1996-05-30",5.6354,5.722,5.5703,5.7004,176000.0],["1996-05-31",5.7004,5.7004,5.6137,5.6353,187600.0],["1996-06-03",5.592,5.657,5.5703,5.657,123200.0],["1996-06-04",5.722,5.722,5.592,5.657,345600.0],["1996-06-05",5.657,5.7004,5.6137,5.7004,78000.0],["1996-06-06",5.722,5.8521,5.7004,5.7654,195600.0],["1996-06-07",5.722,5.722,5.7004,5.722,189600.0],["1996-06-10",5.7654,5.7654,5.7004,5.7437,94800.0],["1996-06-11",5.7004,5.7871,5.7004,5.722,100400.0],["1996-06-12",5.7437,5.7654,5.722,5.7437,156800.0],["1996-06-13",5.722,5.7871,5.722,5.7437,280000.0],["1996-06-14",5.7028,5.7681,5.6375,5.6375,119600.0],["1996-06-17",5.6375,5.7028,5.594,5.6593,134800.0],["1996-06-18",5.6157,5.681,5.5722,5.6157,188000.0],["1996-06-19",5.6157,5.7028,5.594,5.6157,186400.0],["1996-06-20",5.6375,5.7246,5.6157,5.681,153200.0],["1996-06-21",5.7246,5.7681,5.7028,5.7681,511200.0],["1996-06-24",5.7681,5.7681,5.6157,5.6375,361200.0],["1996-06-25",5.594,5.7028,5.5722,5.681,244000.0],["1996-06-26",5.6593,5.7028,5.6593,5.681,82000.0],["1996-06-27",5.6593,5.7463,5.6593,5.7028,160800.0],["1996-06-28",5.681,5.7463,5.681,5.7463,175200.0],["1996-07-01",5.7681,5.7899,5.6375,5.6593,304400.0],["1996-07-02",5.681,5.7028,5.6593,5.681,100000.0],["1996-07-03",5.6593,5.7463,5.6375,5.7463,86000.0],["1996-07-05",5.7028,5.7028,5.5722,5.594,157200.0],["1996-07-08",5.594,5.6375,5.5504,5.6157,148800.0],["1996-07-09",5.6593,5.6593,5.5722,5.6157,86000.0],["1996-07-10",5.5722,5.6593,5.5069,5.6375,234400.0],["1996-07-11",5.6593,5.6593,5.5287,5.594,94400.0],["1996-07-12",5.594,5.594,5.4851,5.5504,263600.0],["1996-07-15",5.594,5.594,5.3981,5.4416,321600.0],["1996-07-16",5.4634,5.4634,5.1369,5.2892,625600.0],["1996-07-17",5.3328,5.3763,5.2892,5.311,398800.0],["1996-07-18",5.3328,5.3763,5.2892,5.3328,209600.0],["1996-07-19",5.311,5.3545,5.2675,5.3545,256400.0],["1996-07-22",5.311,5.4416,5.2892,5.3981,117600.0],["1996-07-23",5.3763,5.4634,5.3545,5.3545,143600.0],["1996-07-24",5.311,5.3545,5.2022,5.2457,206400.0],["1996-07-25",5.2675,5.3545,5.2457,5.2892,225600.0],["1996-07-26",5.311,5.3545,5.2675,5.311,638400.0],["1996-07-29",5.311,5.3328,5.2675,5.2892,506400.0],["1996-07-30",5.2675,5.3328,5.2457,5.3328,91200.0],["1996-07-31",5.311,5.4307,5.311,5.3763,71200.0],["1996-08-01",5.3763,5.5069,5.3545,5.5069,149600.0],["1996-08-02",5.5069,5.5069,5.3545,5.3981,314400.0],["1996-08-05",5.3981,5.4416,5.3763,5.4416,134800.0],["1996-08-06",5.4198,5.5069,5.3981,5.4851,105600.0],["1996-08-07",5.4634,5.5069,5.3981,5.4416,153600.0],["1996-08-08",5.4416,5.4851,5.4416,5.4634,114000.0],["1996-08-09",5.4851,5.4851,5.3981,5.4198,188400.0],["1996-08-12",5.3981,5.4198,5.3763,5.4198,148400.0],["1996-08-13",5.4416,5.4416,5.311,5.3545,191600.0],["1996-08-14",5.3328,5.3763,5.311,5.311,134000.0],["1996-08-15",5.3328,5.3328,5.2239,5.2457,210800.0],["1996-08-16",5.2675,5.311,5.2675,5.2892,212800.0],["1996-08-19",5.2892,5.2892,5.2675,5.2675,28800.0],["1996-08-20",5.2675,5.2892,5.2457,5.2675,171200.0],["1996-08-21",5.2239,5.2675,5.2022,5.2022,169200.0],["1996-08-22",5.1804,5.311,5.1804,5.2675,202400.0],["1996-08-23",5.2239,5.2892,5.2239,5.2239,149200.0],["1996-08-26",5.2457,5.2892,5.2022,5.2892,220400.0],["1996-08-27",5.2892,5.3981,5.2892,5.3545,346400.0],["1996-08-28",5.3328,5.3328,5.2675,5.2675,174800.0],["1996-08-29",5.2457,5.2892,5.2239,5.2892,421200.0],["1996-08-30",5.311,5.3328,5.2892,5.2892,787600.0],["1996-09-03",5.2457,5.311,5.2239,5.2892,291200.0],["1996-09-04",5.2892,5.311,5.2675,5.2892,270800.0],["1996-09-05",5.2892,5.3328,5.2892,5.311,131200.0],["1996-09-06",5.2892,5.3545,5.2892,5.3328,94000.0],["1996-09-09",5.3545,5.3981,5.3328,5.3545,248800.0],["1996-09-10",5.3545,5.3981,5.3545,5.3981,124000.0],["1996-09-11",5.3545,5.3981,5.3545,5.3981,132000.0],["1996-09-12",5.3981,5.3981,5.3763,5.3981,183600.0],["1996-09-13",5.4226,5.4663,5.4007,5.4663,233600.0],["1996-09-16",5.51,5.6849,5.4882,5.6193,1024400.0],["1996-09-17",5.6193,5.6849,5.5538,5.6849,613200.0],["1996-09-18",5.6849,5.9036,5.6631,5.838,614800.0],["1996-09-19",5.8161,5.8161,5.6631,5.7287,561200.0],["1996-09-20",5.7505,5.7724,5.7287,5.7287,776000.0],["1996-09-23",5.7724,5.8599,5.7505,5.8599,564800.0],["1996-09-24",5.8599,5.8817,5.7724,5.8161,473600.0],["1996-09-25",5.8161,5.8817,5.8161,5.8599,366800.0],["1996-09-26",5.8599,5.9036,5.838,5.8817,248800.0],["1996-09-27",5.838,5.9036,5.7943,5.8817,177600.0],["1996-09-30",5.8599,5.9036,5.8161,5.9036,232800.0],["1996-10-01",5.8599,5.9692,5.8599,5.9692,214400.0],["1996-10-02",6.0129,6.1222,6.0129,6.0566,843600.0],["1996-10-03",6.0566,6.1878,6.0566,6.0785,438000.0],["1996-10-04",6.0785,6.0785,6.0129,6.0566,135200.0],["1996-10-07",6.0567,6.1222,5.9911,6.0348,293600.0],["1996-10-08",6.0129,6.1004,6.0129,6.1004,215200.0],["1996-10-09",6.0566,6.1004,6.0348,6.0566,265200.0],["1996-10-10",6.0348,6.0567,6.0129,6.0348,186800.0],["1996-10-11",6.0348,6.0566,6.0129,6.0566,73600.0],["1996-10-14",6.0567,6.1004,6.0348,6.1004,324000.0],["1996-10-15",6.1004,6.2316,6.1004,6.2316,416400.0],["1996-10-16",6.2316,6.2316,6.166,6.166,362800.0],["1996-10-17",6.2097,6.3846,6.2097,6.2972,614000.0],["1996-10-18",6.3628,6.4065,6.319,6.4065,237200.0],["1996-10-21",6.3628,6.3846,6.3628,6.3846,240400.0],["1996-10-22",6.3628,6.3846,6.319,6.3628,120800.0],["1996-10-23",6.319,6.3846,6.2972,6.3846,99600.0],["1996-10-24",6.3846,6.3846,6.2972,6.319,94000.0],["1996-10-25",6.2972,6.3409,6.2534,6.2534,185600.0],["1996-10-28",6.2753,6.2972,6.1878,6.1878,217600.0],["1996-10-29",6.2097,6.3409,6.2097,6.3409,260000.0],["1996-10-30",6.3409,6.3409,6.2972,6.2972,166000.0],["1996-10-31",6.2316,6.3846,6.2316,6.3846,253200.0],["1996-11-01",6.3846,6.4065,6.3628,6.4065,136000.0],["1996-11-04",6.4284,6.4502,6.4065,6.4502,232400.0],["1996-11-05",6.4502,6.5814,6.4502,6.5377,431600.0],["1996-11-06",6.5377,6.647,6.5158,6.647,254400.0],["1996-11-07",6.5814,6.7563,6.5814,6.7126,459200.0],["1996-11-08",6.6689,6.8875,6.6689,6.8657,819600.0],["1996-11-11",6.9094,6.9094,6.7782,6.8657,1861200.0],["1996-11-12",6.8657,6.8657,6.8219,6.8657,3502400.0],["1996-11-13",6.8875,6.8875,6.8219,6.8657,71600.0],["1996-11-14",6.8219,6.8219,6.7563,6.8219,204800.0],["1996-11-15",6.8657,6.8657,6.7563,6.7563,456400.0],["1996-11-18",6.7782,6.8219,6.7345,6.8219,283200.0],["1996-11-19",6.7782,6.8219,6.7782,6.8001,171200.0],["1996-11-20",6.8001,6.8001,6.7126,6.7563,498400.0],["1996-11-21",6.7563,6.7563,6.7126,6.7345,221600.0],["1996-11-22",6.7345,6.7782,6.6907,6.7345,192000.0],["1996-11-25",6.7563,6.7782,6.7126,6.7782,356000.0],["1996-11-26",6.8001,6.8438,6.7563,6.8001,320800.0],["1996-11-27",6.8219,6.8219,6.7782,6.7782,140800.0],["1996-11-29",6.8219,6.8219,6.8001,6.8001,48400.0],["1996-12-02",6.8219,6.8219,6.7345,6.8001,116400.0],["1996-12-03",6.8001,6.8657,6.6907,6.6907,190800.0],["1996-12-04",6.6251,6.6907,6.6033,6.6689,190400.0],["1996-12-05",6.6689,6.7126,6.6689,6.6689,188800.0],["1996-12-06",6.6251,6.7782,6.5596,6.7126,294800.0],["1996-12-09",6.7345,6.7345,6.6251,6.6251,210800.0],["1996-12-10",6.6251,6.6689,6.6033,6.6251,207600.0],["1996-12-11",6.5814,6.6251,6.5377,6.5814,129600.0],["1996-12-12",6.5814,6.6251,6.5158,6.5158,155200.0],["1996-12-13",6.4721,6.5814,6.4721,6.5595,118400.0],["1996-12-16",6.5814,6.5814,6.5158,6.5377,187200.0],["1996-12-17",6.5158,6.6142,6.5158,6.6033,162000.0],["1996-12-18",6.5814,6.6251,6.5814,6.6251,72800.0],["1996-12-19",6.6251,6.647,6.5158,6.647,249200.0],["1996-12-20",6.7782,6.7782,6.647,6.647,502800.0],["1996-12-23",6.6251,6.647,6.6033,6.6251,174800.0],["1996-12-24",6.6533,6.6752,6.6313,6.6752,79600.0],["1996-12-26",6.6752,6.6752,6.6313,6.6532,192400.0],["1996-12-27",6.6752,6.6752,6.6533,6.6752,302000.0],["1996-12-30",6.6752,6.6752,6.6533,6.6752,162400.0],["1996-12-31",6.6313,6.6752,6.6093,6.6093,124800.0],["1997-01-02",6.5654,6.6093,6.4995,6.5435,288400.0],["1997-01-03",6.5874,6.6313,6.5654,6.5874,94400.0],["1997-01-06",6.6093,6.6093,6.4995,6.5654,223200.0],["1997-01-07",6.5215,6.5654,6.4995,6.5654,212400.0],["1997-01-08",6.5874,6.5874,6.4556,6.5215,308800.0],["1997-01-09",6.4995,6.5215,6.4995,6.4995,358400.0],["1997-01-10",6.4776,6.5435,6.4117,6.5215,798000.0],["1997-01-13",6.5654,6.5654,6.3898,6.4556,316400.0],["1997-01-14",6.4337,6.5215,6.4117,6.4776,607200.0],["1997-01-15",6.4337,6.4995,6.3678,6.4776,500000.0],["1997-01-16",6.4776,6.5874,6.4556,6.5654,317200.0],["1997-01-17",6.5654,6.6313,6.5435,6.5874,327600.0],["1997-01-20",6.5654,6.5874,6.5215,6.5435,203200.0],["1997-01-21",6.4995,6.5874,6.4776,6.5874,432800.0],["1997-01-22",6.5874,6.5874,6.4776,6.5215,127600.0],["1997-01-23",6.5215,6.5435,6.4337,6.4995,735200.0],["1997-01-24",6.4995,6.5874,6.4995,6.5215,554000.0],["1997-01-27",6.5435,6.5874,6.4776,6.5435,890800.0],["1997-01-28",6.5874,6.5874,6.3898,6.4117,1017600.0],["1997-01-29",6.3898,6.4556,6.3898,6.4556,380800.0],["1997-01-30",6.4776,6.5874,6.4556,6.5874,196000.0],["1997-01-31",6.5874,6.5874,6.4995,6.4995,324400.0],["1997-02-03",6.4995,6.4995,6.4337,6.4776,231200.0],["1997-02-04",6.4556,6.5435,6.4337,6.5435,158000.0],["1997-02-05",6.5654,6.6532,6.5435,6.5874,842000.0],["1997-02-06",6.5874,6.6752,6.5874,6.6313,1400400.0],["1997-02-07",6.6752,6.6752,6.6093,6.6752,417600.0],["1997-02-10",6.6972,6.763,6.6752,6.7191,231600.0],["1997-02-11",6.7411,6.763,6.6972,6.7411,423200.0],["1997-02-12",6.763,6.763,6.6972,6.763,703200.0],["1997-02-13",6.763,6.8728,6.7411,6.8728,794800.0],["1997-02-14",6.8289,6.8509,6.785,6.8289,665600.0],["1997-02-18",6.8289,6.8289,6.807,6.8289,190400.0],["1997-02-19",6.807,6.8289,6.763,6.807,174000.0],["1997-02-20",6.785,6.807,6.763,6.785,80000.0],["1997-02-21",6.807,6.807,6.7411,6.785,237200.0],["1997-02-24",6.6972,6.8289,6.6972,6.8289,365600.0],["1997-02-25",6.8289,6.8289,6.763,6.785,343600.0],["1997-02-26",6.763,6.763,6.6752,6.763,308000.0],["1997-02-27",6.7411,6.7411,6.6752,6.7191,131200.0],["1997-02-28",6.6752,6.7191,6.6532,6.6532,200400.0],["1997-03-03",6.6093,6.6972,6.5874,6.6752,226400.0],["1997-03-04",6.6532,6.6972,6.6093,6.6093,225200.0],["1997-03-05",6.6093,6.763,6.6093,6.7411,395600.0],["1997-03-06",6.763,6.763,6.6533,6.6752,110400.0],["1997-03-07",6.6752,6.7411,6.6752,6.7191,296400.0],["1997-03-10",6.7191,6.807,6.6752,6.785,332400.0],["1997-03-11",6.763,6.8728,6.763,6.8509,196800.0],["1997-03-12",6.8289,6.8728,6.785,6.8289,536800.0],["1997-03-13",6.785,6.807,6.7191,6.7191,180000.0],["1997-03-14",6.7032,6.7914,6.6812,6.7253,172800.0],["1997-03-17",6.7033,6.7474,6.6371,6.7033,317600.0],["1997-03-18",6.7253,6.8356,6.6592,6.7033,263600.0],["1997-03-19",6.6591,6.6812,6.593,6.6812,183200.0],["1997-03-20",6.6591,6.6591,6.5268,6.5709,162800.0],["1997-03-21",6.615,6.615,6.5489,6.5489,556400.0],["1997-03-24",6.5268,6.593,6.5048,6.5709,313200.0],["1997-03-25",6.5489,6.615,6.5489,6.5709,373200.0],["1997-03-26",6.7032,6.7032,6.593,6.593,716400.0],["1997-03-27",6.615,6.6812,6.5709,6.6812,1006000.0],["1997-03-31",6.7033,6.8797,6.6812,6.7033,636800.0],["1997-04-01",6.7253,6.8796,6.7253,6.7914,512000.0],["1997-04-02",6.7694,6.9899,6.7473,6.9017,713200.0],["1997-04-03",6.9017,7.012,6.8576,6.9679,814400.0],["1997-04-04",6.9017,7.1442,6.9017,7.0119,1024000.0],["1997-04-07",7.1443,7.1443,7.0561,7.1002,1138800.0],["1997-04-08",7.1002,7.1002,7.034,7.1002,1043600.0],["1997-04-09",7.0781,7.1222,6.9678,6.9899,485600.0],["1997-04-10",7.0119,7.0781,7.0119,7.056,419200.0],["1997-04-11",7.012,7.034,6.9679,6.9679,349200.0],["1997-04-14",6.9458,6.9458,6.8355,6.9017,290000.0],["1997-04-15",6.9238,7.0781,6.9238,7.0781,811600.0],["1997-04-16",7.0781,7.1443,7.0119,7.1002,656000.0],["1997-04-17",7.1222,7.1222,7.034,7.056,468000.0],["1997-04-18",7.0561,7.1222,7.0561,7.1002,567600.0],["1997-04-21",7.1222,7.1222,6.9899,7.034,452000.0],["1997-04-22",7.034,7.1002,7.012,7.0781,424800.0],["1997-04-23",7.1002,7.1222,7.0561,7.1002,188000.0],["1997-04-24",7.1443,7.2325,7.034,7.034,574800.0],["1997-04-25",7.0119,7.2104,7.0119,7.1002,461600.0],["1997-04-28",7.1002,7.1222,7.0781,7.1222,534000.0],["1997-04-29",7.1222,7.2104,7.1002,7.1884,770400.0],["1997-04-30",7.1884,7.2104,7.1663,7.1884,654400.0],["1997-05-01",7.1663,7.1883,7.1222,7.1663,229600.0],["1997-05-02",7.1663,7.2325,7.0781,7.1884,1218400.0],["1997-05-05",7.1884,7.453,7.1884,7.4309,1083200.0],["1997-05-06",7.3868,7.4309,7.2324,7.3206,734400.0],["1997-05-07",7.3206,7.3206,7.2104,7.2104,535200.0],["1997-05-08",7.1883,7.3868,7.1663,7.3206,369600.0],["1997-05-09",7.3206,7.3206,7.2324,7.3206,177200.0],["1997-05-12",7.3207,7.4089,7.3096,7.3868,350800.0],["1997-05-13",7.3868,7.3868,7.2986,7.3206,276800.0],["1997-05-14",7.3206,7.3427,7.2765,7.3206,304400.0],["1997-05-15",7.3207,7.3427,7.2986,7.3427,217600.0],["1997-05-16",7.3427,7.3427,7.2986,7.3206,369600.0],["1997-05-19",7.2766,7.3648,7.2766,7.3427,342800.0],["1997-05-20",7.2986,7.3207,7.2325,7.2545,343200.0],["1997-05-21",7.2986,7.3647,7.2545,7.3206,1030000.0],["1997-05-22",7.3427,7.3648,7.2325,7.2545,436800.0],["1997-05-23",7.2545,7.3868,7.2545,7.3648,481600.0],["1997-05-27",7.3207,7.3868,7.2986,7.3427,372400.0],["1997-05-28",7.3868,7.4089,7.3427,7.3648,876800.0],["1997-05-29",7.3427,7.3868,7.3207,7.3427,1377200.0],["1997-05-30",7.3207,7.3868,7.2545,7.3868,1260400.0],["1997-06-02",7.4089,7.4309,7.3427,7.3868,556400.0],["1997-06-03",7.4089,7.475,7.3648,7.4089,1010400.0],["1997-06-04",7.3648,7.4309,7.3648,7.4089,774000.0],["1997-06-05",7.4089,7.475,7.4089,7.4309,559600.0],["1997-06-06",7.4309,7.475,7.4309,7.453,476000.0],["1997-06-09",7.475,7.5853,7.453,7.5632,2622400.0],["1997-06-10",7.5632,7.5632,7.5412,7.5632,622000.0],["1997-06-11",7.5632,7.6073,7.5632,7.5632,1202400.0],["1997-06-12",7.6073,7.7396,7.5853,7.7396,1484000.0],["1997-06-13",7.7458,7.9007,7.7458,7.8343,714400.0],["1997-06-16",7.8786,7.9892,7.8565,7.9671,417600.0],["1997-06-17",7.9228,8.0556,7.8565,7.9892,448800.0],["1997-06-18",7.9671,8.0999,7.9671,8.0778,633200.0],["1997-06-19",8.0999,8.2548,8.0778,8.1663,722000.0],["1997-06-20",8.2106,8.2548,8.1884,8.2548,859600.0],["1997-06-23",8.2105,8.2327,7.8122,7.8343,606800.0],["1997-06-24",7.8786,8.1884,7.8786,8.0999,740400.0],["1997-06-25",8.1442,8.1995,8.0778,8.122,969200.0],["1997-06-26",8.122,8.2769,8.122,8.2216,568800.0],["1997-06-27",8.2216,8.4097,8.2216,8.3433,690800.0],["1997-06-30",8.3433,8.5093,8.2437,8.454,662000.0],["1997-07-01",8.4319,8.6532,8.2991,8.3433,941600.0],["1997-07-02",8.3655,8.4319,8.288,8.4097,369600.0],["1997-07-03",8.4761,8.5425,8.454,8.5093,270800.0],["1997-07-07",8.5093,8.5868,8.288,8.3544,528000.0],["1997-07-08",8.3433,8.4651,8.2769,8.4651,577200.0],["1997-07-09",8.4651,8.6532,8.454,8.5425,778800.0],["1997-07-10",8.5868,8.6753,8.5646,8.6089,921200.0],["1997-07-11",8.631,8.8302,8.6089,8.6642,255600.0],["1997-07-14",8.6753,8.797,8.631,8.6642,366400.0],["1997-07-15",8.6974,8.6974,8.4983,8.631,844000.0],["1997-07-16",8.6089,8.7749,8.6089,8.631,725200.0],["1997-07-17",8.6753,8.6753,8.62,8.6421,724400.0],["1997-07-18",8.5868,8.6421,8.5204,8.5868,852800.0],["1997-07-21",8.5646,8.62,8.4761,8.4761,681200.0],["1997-07-22",8.4761,8.7306,8.4651,8.7306,477200.0],["1997-07-23",8.7638,8.7749,8.4761,8.4872,1178000.0],["1997-07-24",8.5314,8.5425,8.1884,8.1995,1387600.0],["1997-07-25",8.1442,8.3876,8.0114,8.3323,1693200.0],["1997-07-28",8.3544,8.3544,8.2216,8.2437,762800.0],["1997-07-29",8.2216,8.3655,8.1995,8.3323,1052800.0],["1997-07-30",8.3212,8.3433,8.2769,8.3212,332800.0],["1997-07-31",8.3433,8.3655,8.2659,8.2659,359200.0],["1997-08-01",8.3212,8.3655,8.2769,8.3544,916800.0],["1997-08-04",8.3655,8.4651,8.3101,8.3212,1286800.0],["1997-08-05",8.2991,8.4097,8.2769,8.3987,828800.0],["1997-08-06",8.3765,8.4319,8.288,8.3323,595200.0],["1997-08-07",8.3101,8.3876,8.2548,8.2991,358800.0],["1997-08-08",8.2548,8.2769,8.0114,8.0224,902000.0],["1997-08-11",8.0667,8.1663,8.0556,8.1331,383600.0],["1997-08-12",8.1442,8.1442,8.0335,8.0335,531200.0],["1997-08-13",8.0556,8.0667,7.7901,7.8454,1175600.0],["1997-08-14",7.8786,7.8786,7.5356,7.8233,1392400.0],["1997-08-15",7.7901,7.8454,7.6573,7.7347,645600.0],["1997-08-18",7.7458,7.9007,7.7237,7.9007,382000.0],["1997-08-19",7.9007,7.945,7.8233,7.9118,303600.0],["1997-08-20",7.8675,7.9339,7.7679,7.8122,739200.0],["1997-08-21",7.7901,7.8343,7.7126,7.7569,338400.0],["1997-08-22",7.7126,7.8896,7.6794,7.8565,575600.0],["1997-08-25",7.9007,7.956,7.8011,7.8565,214800.0],["1997-08-26",7.8122,8.0003,7.8122,7.9118,354400.0],["1997-08-27",7.8897,8.0114,7.8675,7.9671,685200.0],["1997-08-28",7.9671,8.0224,7.9007,7.9671,808000.0],["1997-08-29",7.9671,8.0778,7.945,7.9782,1608400.0],["1997-09-02",8.0003,8.2659,7.9892,8.2659,490400.0],["1997-09-03",8.2659,8.4208,8.2105,8.2216,543200.0],["1997-09-04",8.1995,8.2216,8.1331,8.2105,361600.0],["1997-09-05",8.2216,8.2659,8.0999,8.2216,252400.0],["1997-09-08",8.2327,8.4097,8.2327,8.3765,311600.0],["1997-09-09",8.3765,8.4872,8.3544,8.4429,534800.0],["1997-09-10",8.3987,8.4097,8.3544,8.3765,774000.0],["1997-09-11",8.3655,8.3655,8.2548,8.2659,510800.0],["1997-09-12",8.261,8.5164,8.261,8.5053,590800.0],["1997-09-15",8.4831,8.5497,8.3276,8.3387,680800.0],["1997-09-16",8.3831,8.7162,8.3831,8.7162,534400.0],["1997-09-17",8.7495,8.7495,8.5386,8.5941,296800.0],["1997-09-18",8.5941,8.7384,8.583,8.6496,291200.0],["1997-09-19",8.6385,8.7273,8.6163,8.7051,260400.0],["1997-09-22",8.7162,8.7495,8.5497,8.6607,485200.0],["1997-09-23",8.6274,8.6385,8.5275,8.6163,358000.0],["1997-09-24",8.6052,8.8495,8.6052,8.7606,828400.0],["1997-09-25",8.7495,8.8162,8.7051,8.7384,500400.0],["1997-09-26",8.7384,8.794,8.6829,8.7718,742800.0],["1997-09-29",8.7273,8.8162,8.7273,8.8162,373200.0],["1997-09-30",8.6163,8.7051,8.6163,8.6274,1206000.0],["1997-10-01",8.7051,9.1493,8.7051,9.0715,1428000.0],["1997-10-02",8.9938,9.0938,8.9716,9.0938,601200.0],["1997-10-03",9.1826,9.3269,8.8606,9.0604,774400.0],["1997-10-06",9.1049,9.1382,8.9827,9.0382,302400.0],["1997-10-07",8.9938,9.0493,8.9161,8.9938,2295200.0],["1997-10-08",8.9494,8.9716,8.8162,8.8384,557600.0],["1997-10-09",8.8495,9.1493,8.8162,9.0826,391200.0],["1997-10-10",9.0382,9.0493,8.9605,9.0271,498000.0],["1997-10-13",9.0604,9.1382,9.016,9.0938,302000.0],["1997-10-14",9.1382,9.2381,9.0493,9.1937,336800.0],["1997-10-15",9.3269,9.3269,8.8939,8.9605,500000.0],["1997-10-16",8.9494,9.0493,8.905,8.9827,615200.0],["1997-10-17",8.9383,8.9938,8.8384,8.9161,812400.0],["1997-10-20",8.9605,9.0382,8.8606,8.8828,586400.0],["1997-10-21",8.8828,9.0493,8.8606,9.016,829200.0],["1997-10-22",9.0049,9.0049,8.8495,8.8828,462800.0],["1997-10-23",8.8384,8.8828,8.6718,8.7384,832000.0],["1997-10-24",8.7606,8.794,8.6829,8.7495,724000.0],["1997-10-27",8.7273,8.8495,8.5497,8.5497,478800.0],["1997-10-28",8.4386,8.5386,8.1944,8.5275,1023200.0],["1997-10-29",8.5719,8.6496,8.3942,8.4942,549200.0],["1997-10-30",8.4498,8.5386,8.4275,8.4386,549600.0],["1997-10-31",8.4831,8.5941,8.4386,8.4497,432000.0],["1997-11-03",8.5275,8.6607,8.5275,8.6496,498400.0],["1997-11-04",8.6163,8.694,8.5719,8.6718,391600.0],["1997-11-05",8.7051,8.7718,8.6052,8.6052,284000.0],["1997-11-06",8.5941,8.694,8.5941,8.6607,284000.0],["1997-11-07",8.6607,8.6607,8.5053,8.5497,315600.0],["1997-11-10",8.4831,8.6718,8.4831,8.5497,537600.0],["1997-11-11",8.6607,8.7162,8.5719,8.583,431600.0],["1997-11-12",8.5497,8.7384,8.5497,8.6385,240800.0],["1997-11-13",8.6829,8.7606,8.6496,8.7384,442000.0],["1997-11-14",8.7384,8.8162,8.6496,8.6829,476000.0],["1997-11-17",8.7495,8.9716,8.7384,8.794,706400.0],["1997-11-18",8.8384,8.8384,8.7051,8.7162,396400.0],["1997-11-19",8.7162,8.8606,8.7162,8.8162,406800.0],["1997-11-20",8.8384,8.9494,8.7718,8.8939,536800.0],["1997-11-21",8.9161,9.0049,8.9161,8.9827,292000.0],["1997-11-24",8.9383,9.0049,8.8717,8.8717,291200.0],["1997-11-25",8.9161,9.0604,8.9161,9.0271,271200.0],["1997-11-26",9.0271,9.0382,8.9161,9.016,182800.0],["1997-11-28",9.0271,9.0604,9.0271,9.0604,88000.0],["1997-12-01",9.1049,9.1826,9.0604,9.1049,571200.0],["1997-12-02",9.1493,9.3047,9.1493,9.2381,207600.0],["1997-12-03",9.2381,9.3269,9.1715,9.2714,346800.0],["1997-12-04",9.2381,9.5712,9.2381,9.3824,511200.0],["1997-12-05",9.338,9.5795,9.338,9.4713,378000.0],["1997-12-08",9.5046,9.5934,9.438,9.438,570400.0],["1997-12-09",9.4158,9.4824,9.3602,9.3713,354400.0],["1997-12-10",9.3935,9.4602,9.3935,9.438,205200.0],["1997-12-11",9.3935,9.4602,9.3269,9.4269,228400.0],["1997-12-12",9.4269,9.6156,9.3935,9.5157,317600.0],["1997-12-15",9.5601,9.66,9.4602,9.4713,399200.0],["1997-12-16",9.4269,9.6489,9.4158,9.6267,336000.0],["1997-12-17",9.6378,9.6822,9.5934,9.6045,217200.0],["1997-12-18",9.6045,9.6822,9.549,9.5601,436800.0],["1997-12-19",9.4158,9.6933,9.3491,9.6156,735200.0],["1997-12-22",9.66,9.7044,9.5823,9.5934,552400.0],["1997-12-23",9.6273,9.7387,9.5939,9.6719,391600.0],["1997-12-24",9.6719,9.7499,9.5827,9.5827,156800.0],["1997-12-26",9.6273,9.6273,9.5827,9.5939,132400.0],["1997-12-29",9.6273,9.7498,9.605,9.7053,327200.0],["1997-12-30",9.7499,9.917,9.7499,9.917,221200.0],["1997-12-31",9.917,9.9838,9.8501,9.8836,204000.0],["1998-01-02",9.8501,9.917,9.8056,9.9059,236400.0],["1998-01-05",10.1398,10.1398,9.995,9.995,479600.0],["1998-01-06",9.995,10.0284,9.839,9.9059,444000.0],["1998-01-07",9.8613,9.9727,9.8278,9.8836,516400.0],["1998-01-08",9.8501,9.9059,9.8056,9.8056,333200.0],["1998-01-09",9.8056,9.8501,9.6941,9.6941,562400.0],["1998-01-12",9.6273,9.7387,9.5716,9.6607,554400.0],["1998-01-13",9.6719,9.683,9.5381,9.6496,588400.0],["1998-01-14",9.683,9.6941,9.5381,9.6496,379600.0],["1998-01-15",9.6384,9.6496,9.4936,9.5716,310400.0],["1998-01-16",9.7164,9.9839,9.5827,9.917,380400.0],["1998-01-20",10.1621,10.1621,9.7833,9.8501,295600.0],["1998-01-21",9.761,9.8724,9.6273,9.8279,334000.0],["1998-01-22",9.7387,9.8724,9.6496,9.8724,232600.0],["1998-01-23",9.8279,9.917,9.5159,9.761,378400.0],["1998-01-26",9.8501,9.8724,9.605,9.761,339600.0],["1998-01-27",9.7164,9.8501,9.6941,9.7387,230000.0],["1998-01-28",9.7164,9.8056,9.5381,9.6941,296400.0],["1998-01-29",9.6496,9.8947,9.6273,9.6273,380600.0],["1998-01-30",9.8056,9.8724,9.6719,9.761,333200.0],["1998-02-02",9.8947,9.8947,9.7833,9.8501,323800.0],["1998-02-03",9.7833,9.9616,9.7833,9.8947,430000.0],["1998-02-04",9.8947,9.9616,9.7164,9.7164,276400.0],["1998-02-05",9.7164,9.8501,9.5827,9.7833,384800.0],["1998-02-06",9.8724,9.9616,9.8501,9.8501,298000.0],["1998-02-09",9.761,9.917,9.7164,9.8724,448000.0],["1998-02-10",9.9616,10.0953,9.8947,10.0507,683600.0],["1998-02-11",10.0507,10.073,9.8947,10.0284,454200.0],["1998-02-12",9.9838,10.1176,9.8501,10.0284,464000.0],["1998-02-13",9.9839,10.073,9.917,9.9616,281800.0],["1998-02-17",9.8724,10.1844,9.8724,10.0953,276000.0],["1998-02-18",10.1176,10.1844,10.0507,10.073,213600.0],["1998-02-19",10.073,10.0953,9.8947,9.917,468200.0],["1998-02-20",10.0061,10.1398,9.9393,10.1398,323800.0],["1998-02-23",10.1621,10.2958,9.9616,10.1398,396000.0],["1998-02-24",10.1176,10.1398,10.0284,10.0953,426800.0],["1998-02-25",10.1398,10.2513,10.0953,10.229,252600.0],["1998-02-26",10.1621,10.2736,10.073,10.2513,189200.0],["1998-02-27",10.1621,10.3794,10.1621,10.2736,186600.0],["1998-03-02",10.2958,10.385,10.2736,10.3627,181200.0],["1998-03-03",10.2958,10.385,10.2958,10.3404,459800.0],["1998-03-04",10.4073,10.4073,10.229,10.2958,314000.0],["1998-03-05",10.2067,10.2958,10.1621,10.1844,205200.0],["1998-03-06",9.8947,10.4964,9.8947,10.385,658800.0],["1998-03-09",10.385,10.385,10.229,10.2736,256600.0],["1998-03-10",10.2958,10.3404,10.1621,10.2513,827000.0],["1998-03-11",10.2513,10.385,10.1844,10.3404,200200.0],["1998-03-12",10.2736,10.3404,10.0061,10.1398,312600.0],["1998-03-13",10.1738,10.3304,10.0844,10.0844,450000.0],["1998-03-16",10.1068,10.1962,10.062,10.1515,425600.0],["1998-03-17",10.1515,10.4198,10.1515,10.4198,389200.0],["1998-03-18",10.3527,10.5316,10.3527,10.4198,479800.0],["1998-03-19",10.4645,10.4869,10.3527,10.3751,559000.0],["1998-03-20",10.3751,10.5987,10.1515,10.2633,774000.0],["1998-03-23",10.1962,10.2856,10.1962,10.2856,523600.0],["1998-03-24",10.2856,10.308,10.1962,10.2856,786400.0],["1998-03-25",10.2856,10.2856,10.1291,10.1515,287800.0],["1998-03-26",10.1515,10.2186,10.0173,10.1515,914000.0],["1998-03-27",10.1515,10.1738,10.062,10.1291,376400.0],["1998-03-30",10.0397,10.1738,10.0397,10.1738,398200.0],["1998-03-31",10.1291,10.5092,10.1291,10.3751,827200.0],["1998-04-01",10.308,10.5316,10.0844,10.5316,673400.0],["1998-04-02",10.4422,10.7105,10.4198,10.5987,375400.0],["1998-04-03",10.5763,10.6881,10.3974,10.621,270400.0],["1998-04-06",10.5987,10.867,10.5987,10.6434,410200.0],["1998-04-07",10.554,10.621,10.2856,10.4645,274600.0],["1998-04-08",10.3751,10.5092,10.3751,10.4198,298800.0],["1998-04-09",10.3751,10.5763,10.3304,10.554,271200.0],["1998-04-13",10.4645,10.4869,10.2186,10.2409,498000.0],["1998-04-14",10.1962,10.554,10.1962,10.5092,297000.0],["1998-04-15",10.5987,10.9117,10.5987,10.7328,438400.0],["1998-04-16",10.7328,10.7328,10.5316,10.6881,597800.0],["1998-04-17",10.7328,10.9117,10.554,10.7999,391000.0],["1998-04-20",10.7328,11.0459,10.6658,11.0235,377400.0],["1998-04-21",10.9341,11.4484,10.8446,11.3142,596000.0],["1998-04-22",11.2248,11.2695,11.0682,11.18,350800.0],["1998-04-23",11.0906,11.2248,11.0906,11.2024,270400.0],["1998-04-24",11.2918,11.3142,10.9341,11.113,339800.0],["1998-04-27",11.0012,11.0459,10.9117,11.0459,585000.0],["1998-04-28",11.0459,11.0906,10.9117,11.0682,159600.0],["1998-04-29",11.0235,11.1577,10.9117,11.0906,226400.0],["1998-04-30",11.0906,11.4036,11.0012,11.3366,382800.0],["1998-05-01",11.4484,11.5378,11.2471,11.426,200200.0],["1998-05-04",11.4484,11.5825,11.2695,11.4036,333200.0],["1998-05-05",11.3589,11.6272,11.2471,11.5378,302000.0],["1998-05-06",11.5378,11.5378,11.2471,11.2695,236800.0],["1998-05-07",11.2248,11.3589,11.0459,11.2918,206800.0],["1998-05-08",11.3142,11.8061,11.3142,11.6049,263400.0],["1998-05-11",11.5378,11.5825,11.4036,11.5154,157000.0],["1998-05-12",11.5154,11.5825,11.3366,11.5825,176600.0],["1998-05-13",11.5378,11.5378,11.4036,11.4484,177400.0],["1998-05-14",11.4036,11.4707,11.2695,11.3142,450800.0],["1998-05-15",11.2918,11.426,11.2918,11.4036,219800.0],["1998-05-18",11.3366,11.5378,11.1577,11.2471,344400.0],["1998-05-19",11.2471,11.3366,11.1353,11.2695,307800.0],["1998-05-20",11.3142,11.3142,11.113,11.2024,364000.0],["1998-05-21",11.2248,11.2471,11.18,11.2471,517400.0],["1998-05-22",11.2471,11.4036,11.2471,11.3589,101400.0],["1998-05-26",11.3589,11.3589,11.18,11.18,149800.0],["1998-05-27",11.113,11.18,10.9788,11.0682,297200.0],["1998-05-28",11.0906,11.1353,11.0682,11.113,260600.0],["1998-05-29",11.1577,11.4036,11.0235,11.0459,395400.0],["1998-06-01",11.0235,11.18,10.9564,11.0459,515400.0],["1998-06-02",11.0682,11.0682,10.9117,10.9564,410000.0],["1998-06-03",10.9564,11.0906,10.7999,10.8894,305400.0],["1998-06-04",10.867,11.0906,10.7999,11.0235,340200.0],["1998-06-05",11.0906,11.2024,11.0012,11.1353,219000.0],["1998-06-08",11.113,11.2471,11.0459,11.1577,311400.0],["1998-06-09",11.1353,11.2024,11.0906,11.1577,141800.0],["1998-06-10",11.0682,11.2024,11.0459,11.0906,245400.0],["1998-06-11",11.0459,11.0682,10.5987,10.6881,450200.0],["1998-06-12",10.5876,11.0811,10.5876,10.969,511600.0],["1998-06-15",10.8792,11.1484,10.8344,10.9914,602200.0],["1998-06-16",10.9465,11.1708,10.8568,11.1484,316200.0],["1998-06-17",11.2381,11.44,11.1484,11.2381,294200.0],["1998-06-18",11.3054,11.4176,11.283,11.3503,166600.0],["1998-06-19",11.126,11.1933,10.9465,11.1035,473400.0],["1998-06-22",11.0362,11.283,11.0362,11.126,226800.0],["1998-06-23",11.1708,11.3054,11.0811,11.2157,194800.0],["1998-06-24",11.1708,11.3952,11.126,11.3727,172200.0],["1998-06-25",11.3503,11.4849,11.3054,11.3054,453400.0],["1998-06-26",11.3054,11.44,11.3054,11.3727,169800.0],["1998-06-29",11.4176,11.8214,11.4176,11.4624,292000.0],["1998-06-30",11.44,11.44,11.1035,11.126,659200.0],["1998-07-01",11.2157,11.3054,11.126,11.1484,369000.0],["1998-07-02",10.9914,11.3279,10.9465,11.2157,240600.0],["1998-07-06",11.3054,11.5297,11.283,11.4624,287000.0],["1998-07-07",11.4624,11.5522,11.0363,11.0363,393200.0],["1998-07-08",11.126,11.5297,11.0363,11.5297,519400.0],["1998-07-09",11.5746,11.5746,11.3727,11.5297,493200.0],["1998-07-10",11.5297,11.8214,11.4849,11.7316,523400.0],["1998-07-13",11.597,11.6868,11.3727,11.44,342200.0],["1998-07-14",11.5297,11.7765,11.5073,11.6419,472600.0],["1998-07-15",11.4849,11.6643,11.3727,11.3952,350200.0],["1998-07-16",11.4849,11.7989,11.4849,11.6643,389400.0],["1998-07-17",11.6868,11.7316,11.3054,11.3952,293800.0],["1998-07-20",11.3054,11.6195,11.3054,11.597,215400.0],["1998-07-21",11.5297,11.7092,11.4849,11.597,221800.0],["1998-07-22",11.5522,11.883,11.5522,11.7092,326600.0],["1998-07-23",11.7765,11.7989,11.3727,11.5073,195200.0],["1998-07-24",11.4849,11.5297,11.3054,11.3279,201200.0],["1998-07-27",11.4176,11.6195,11.3279,11.597,397400.0],["1998-07-28",11.5297,11.5522,11.1484,11.3503,326600.0],["1998-07-29",11.283,11.4849,11.2381,11.2606,358200.0],["1998-07-30",11.2157,11.597,11.2157,11.4849,429200.0],["1998-07-31",11.4849,11.4849,11.2381,11.2606,271600.0],["1998-08-03",11.1708,11.2606,11.126,11.1933,268000.0],["1998-08-04",11.1708,11.3503,10.8119,10.8119,431000.0],["1998-08-05",10.7671,11.0363,10.5203,10.7222,878600.0],["1998-08-06",10.7222,10.9241,10.6325,10.8568,509200.0],["1998-08-07",10.7671,10.9465,10.7446,10.8119,393600.0],["1998-08-10",10.7222,10.8119,10.6773,10.6773,298200.0],["1998-08-11",10.6774,10.6774,10.4979,10.5652,392200.0],["1998-08-12",10.5203,10.6998,10.5203,10.6549,662400.0],["1998-08-13",10.6998,10.8568,10.5652,10.6101,356600.0],["1998-08-14",10.5876,10.7446,10.5876,10.6325,236400.0],["1998-08-17",10.5876,10.8344,10.5876,10.7222,168000.0],["1998-08-18",10.6549,10.7222,10.6101,10.6549,235400.0],["1998-08-19",10.6325,10.7446,10.5876,10.6998,346400.0],["1998-08-20",10.6101,10.6998,10.5652,10.6325,325600.0],["1998-08-21",10.6101,10.6325,10.4306,10.5876,434600.0],["1998-08-24",10.6774,10.7446,10.5652,10.5652,264400.0],["1998-08-25",10.6325,10.7671,10.6101,10.6998,328600.0],["1998-08-26",10.6549,10.7446,10.4306,10.4755,327200.0],["1998-08-27",10.4979,10.6549,10.1614,10.1614,392200.0],["1998-08-28",10.1166,10.2063,10.0493,10.139,383800.0],["1998-08-31",10.1166,10.2512,9.982,9.982,517400.0],["1998-09-01",10.0493,10.2512,9.8923,10.1839,1103600.0],["1998-09-02",10.1166,10.296,10.0717,10.2512,380200.0],["1998-09-03",10.1614,10.2063,9.8923,9.982,295800.0],["1998-09-04",9.9147,10.1839,9.7352,9.9371,287200.0],["1998-09-08",9.8922,10.2063,9.7801,10.2063,389400.0],["1998-09-09",10.1839,10.2063,10.0268,10.0941,222600.0],["1998-09-10",9.982,10.1839,9.7801,10.0717,314400.0],["1998-09-11",9.9709,10.2635,9.9259,10.2635,357200.0],["1998-09-14",10.3535,10.4885,10.1059,10.1059,257000.0],["1998-09-15",10.1509,10.376,10.1284,10.3535,310600.0],["1998-09-16",10.286,10.376,10.2185,10.376,180200.0],["1998-09-17",10.2635,10.376,10.0834,10.1734,234400.0],["1998-09-18",10.4435,10.5786,10.1734,10.1734,598600.0],["1998-09-21",10.0834,10.6461,10.0834,10.4885,341800.0],["1998-09-22",10.4435,10.6686,10.4435,10.5336,280200.0],["1998-09-23",10.6236,10.6236,10.2635,10.6011,324800.0],["1998-09-24",10.5111,10.5786,10.3985,10.4435,392200.0],["1998-09-25",10.4435,10.8036,10.3535,10.6911,314000.0],["1998-09-28",10.7586,10.7586,10.3085,10.5786,328000.0],["1998-09-29",10.4885,10.6461,10.331,10.421,496800.0],["1998-09-30",10.3985,10.6011,10.2184,10.241,243200.0],["1998-10-01",10.1734,10.466,10.0834,10.0834,429600.0],["1998-10-02",10.1734,11.2313,10.1734,11.1638,532000.0],["1998-10-05",11.0512,11.1413,10.3535,10.4885,744000.0],["1998-10-06",10.7586,10.7811,10.6461,10.6686,470600.0],["1998-10-07",10.6911,10.7586,10.2635,10.3985,567600.0],["1998-10-08",10.3535,10.3535,9.4082,9.7233,1171000.0],["1998-10-09",9.7008,10.421,9.5657,10.3985,566600.0],["1998-10-12",10.4885,10.6011,10.376,10.3985,217600.0],["1998-10-13",10.3985,10.421,10.2184,10.2635,394400.0],["1998-10-14",10.1959,10.376,10.1059,10.1059,675600.0],["1998-10-15",10.1284,10.5336,9.9484,10.511,745600.0],["1998-10-16",10.6236,10.8712,10.5336,10.8036,964400.0],["1998-10-19",10.8487,10.9612,10.7586,10.8036,877800.0],["1998-10-20",10.7136,11.0512,10.7136,10.7586,662400.0],["1998-10-21",10.8487,10.9162,10.7136,10.7811,346400.0],["1998-10-22",10.8036,10.8036,10.5786,10.7811,530000.0],["1998-10-23",10.6911,10.7361,10.466,10.6011,294800.0],["1998-10-26",10.6686,10.8036,10.6236,10.6911,450800.0],["1998-10-27",10.7811,10.8262,10.466,10.5786,302000.0],["1998-10-28",10.5336,10.5336,10.3085,10.421,311400.0],["1998-10-29",10.466,10.7136,10.331,10.6686,294400.0],["1998-10-30",10.7136,10.8712,10.5561,10.7586,416400.0],["1998-11-02",10.8036,10.9049,10.7136,10.8036,1002800.0],["1998-11-03",10.8036,10.9837,10.7811,10.7811,600200.0],["1998-11-04",10.8037,10.9612,10.7136,10.8487,465600.0],["1998-11-05",10.8036,10.9837,10.6911,10.9837,278400.0],["1998-11-06",10.9837,10.9837,10.8712,10.9612,421800.0],["1998-11-09",10.9837,10.9837,10.8712,10.9387,229400.0],["1998-11-10",10.9162,11.0737,10.8937,10.9837,484800.0],["1998-11-11",10.9387,11.1188,10.9387,11.0287,504400.0],["1998-11-12",10.9387,11.1188,10.9387,11.0962,310200.0],["1998-11-13",11.0962,11.1638,10.9837,11.1638,212800.0],["1998-11-16",11.1638,11.2088,10.9837,11.2088,1095000.0],["1998-11-17",11.1413,11.5014,11.1413,11.4339,530000.0],["1998-11-18",11.5014,11.5014,11.0737,11.2088,355400.0],["1998-11-19",11.2088,11.3213,11.1413,11.1863,378400.0],["1998-11-20",11.2763,11.2763,11.0287,11.1188,267400.0],["1998-11-23",11.1188,11.5014,11.0062,11.5014,523200.0],["1998-11-24",11.3888,11.6814,11.3888,11.6589,635400.0],["1998-11-25",11.6589,11.704,11.5464,11.6139,328600.0],["1998-11-27",11.6139,11.6364,11.3438,11.3663,117200.0],["1998-11-30",11.3663,11.4564,11.1413,11.1413,248800.0],["1998-12-01",11.0287,11.2763,10.9162,11.2313,915000.0],["1998-12-02",11.1863,11.3213,11.0512,11.2313,269400.0],["1998-12-03",11.3213,11.704,11.3213,11.5914,656800.0],["1998-12-04",11.749,11.7715,11.3438,11.3663,377600.0],["1998-12-07",11.3438,11.704,11.3438,11.6814,283000.0],["1998-12-08",11.5914,11.6139,11.2088,11.2538,374600.0],["1998-12-09",11.2538,11.6589,11.1413,11.6589,338800.0],["1998-12-10",11.6589,11.6589,11.2988,11.4564,294800.0],["1998-12-11",11.5464,11.5464,11.2538,11.4114,248200.0],["1998-12-14",11.4789,11.5914,11.2763,11.5014,227800.0],["1998-12-15",11.4339,11.6139,11.2313,11.6139,261800.0],["1998-12-16",11.6139,11.6589,11.2763,11.5914,400600.0],["1998-12-17",11.5914,12.2891,11.5689,11.974,1082200.0],["1998-12-18",11.9966,12.1316,11.8615,12.1316,506400.0],["1998-12-21",12.1316,12.2441,12.0191,12.1766,343600.0],["1998-12-22",12.0866,12.2216,11.9065,12.1316,245400.0],["1998-12-23",12.0416,12.4692,11.9065,12.4467,498800.0],["1998-12-24",12.4395,12.8233,12.3943,12.6427,276200.0],["1998-12-28",12.6652,13.0265,12.6652,13.0265,456000.0],["1998-12-29",13.0039,13.7263,13.0039,13.6134,530400.0],["1998-12-30",13.5231,13.5457,13.2522,13.2974,807600.0],["1998-12-31",13.2974,13.2974,13.0039,13.0716,322200.0],["1999-01-04",13.0716,13.2071,12.8233,12.9587,770000.0],["1999-01-05",12.9136,13.2071,12.9136,13.0942,355600.0],["1999-01-06",13.049,13.4328,13.0039,13.4328,377200.0],["1999-01-07",13.3651,13.478,13.1393,13.478,363000.0],["1999-01-08",13.3425,13.4103,13.0942,13.3651,327600.0],["1999-01-11",13.2748,13.4328,13.0265,13.0265,388200.0],["1999-01-12",13.0265,13.2522,13.0039,13.1619,331400.0],["1999-01-13",13.0942,13.1168,12.891,13.0039,346600.0],["1999-01-14",12.9136,13.1168,12.8233,12.9136,369400.0],["1999-01-15",12.9136,13.0716,12.8007,13.0716,616800.0],["1999-01-19",13.1168,13.1168,12.8007,12.9813,308000.0],["1999-01-20",12.9587,12.9587,12.5072,12.7555,465200.0],["1999-01-21",12.8459,13.049,12.7104,12.8459,285400.0],["1999-01-22",12.891,13.1845,12.8458,12.9813,455800.0],["1999-01-25",12.9813,13.2296,12.8007,13.1393,447400.0],["1999-01-26",13.2297,13.3877,13.0716,13.3425,588600.0],["1999-01-27",13.3199,13.3651,13.1845,13.2522,342000.0],["1999-01-28",13.2522,13.4328,13.1845,13.3651,411000.0],["1999-01-29",13.4554,13.9972,13.3877,13.9972,761400.0],["1999-02-01",14.0875,14.223,13.8844,14.223,572800.0],["1999-02-02",14.065,14.1553,13.7715,13.9747,426000.0],["1999-02-03",13.794,13.9069,13.7715,13.8166,351200.0],["1999-02-04",13.794,13.9069,13.7715,13.794,295400.0],["1999-02-05",13.8844,14.1553,13.8618,13.9747,540000.0],["1999-02-08",13.9295,14.1327,13.7489,13.8618,345600.0],["1999-02-09",13.8618,13.9972,13.794,13.9069,378000.0],["1999-02-10",13.8166,13.9069,13.5457,13.794,481600.0],["1999-02-11",13.7263,13.9069,13.5457,13.9069,428800.0],["1999-02-12",13.8392,13.9069,13.7489,13.7489,352800.0],["1999-02-16",13.7715,14.065,13.7715,14.0198,620200.0],["1999-02-17",13.7715,14.065,13.7715,13.9747,429200.0],["1999-02-18",13.9295,14.2004,13.9295,14.0875,519800.0],["1999-02-19",14.2004,14.5391,13.9521,14.381,564200.0],["1999-02-22",14.1327,14.7197,14.1101,14.6519,1041600.0],["1999-02-23",14.6519,14.9003,14.3133,14.4262,1142400.0],["1999-02-24",14.1779,14.4939,14.1779,14.4036,656000.0],["1999-02-25",14.223,14.4262,14.223,14.4036,957000.0],["1999-02-26",14.4488,14.4488,14.1101,14.4036,230800.0],["1999-03-01",14.3585,14.4262,13.5909,14.3359,433800.0],["1999-03-02",14.2907,14.3585,13.9747,14.1553,355400.0],["1999-03-03",14.1553,14.1553,13.9295,13.9972,1104400.0],["1999-03-04",13.9972,14.4262,13.8844,14.2907,687200.0],["1999-03-05",14.381,14.6294,14.3585,14.5616,347200.0],["1999-03-08",14.4713,14.6068,14.3133,14.381,373400.0],["1999-03-09",14.2907,14.4488,14.1553,14.4262,390000.0],["1999-03-10",14.4488,14.8777,14.2682,14.8551,573400.0],["1999-03-11",14.7648,14.8551,14.5391,14.6745,539600.0],["1999-03-12",14.7578,14.8031,14.3051,14.4636,471200.0],["1999-03-15",14.373,14.622,14.3504,14.5541,560200.0],["1999-03-16",14.4862,14.4862,14.3504,14.4183,157400.0],["1999-03-17",14.4183,14.4183,14.0335,14.0788,474800.0],["1999-03-18",14.0788,14.192,14.0561,14.1467,287800.0],["1999-03-19",14.1014,14.4409,14.0561,14.1693,541600.0],["1999-03-22",14.0788,14.1693,14.0109,14.0109,301000.0],["1999-03-23",14.0788,14.1014,13.2187,13.3545,681200.0],["1999-03-24",13.3318,13.7166,13.3092,13.5582,643200.0],["1999-03-25",13.5582,13.694,13.4224,13.5129,378200.0],["1999-03-26",13.4903,13.7393,13.1734,13.3997,493800.0],["1999-03-29",13.4224,13.7619,13.3771,13.4224,545000.0],["1999-03-30",13.3771,13.3997,12.8565,12.9244,576200.0],["1999-03-31",13.0376,13.1281,12.766,12.8565,697400.0],["1999-04-01",13.0376,13.2187,12.5622,12.9244,1082800.0],["1999-04-05",12.9923,13.2187,12.8565,13.1055,581800.0],["1999-04-06",13.0376,13.3997,12.947,13.0602,971800.0],["1999-04-07",13.1508,13.3771,13.0602,13.3092,638400.0],["1999-04-08",13.3997,13.694,13.2187,13.6261,335600.0],["1999-04-09",13.5808,13.694,13.0376,13.3997,328800.0],["1999-04-12",13.3997,13.4676,13.2413,13.4676,612200.0],["1999-04-13",13.3092,13.5129,13.2639,13.4903,478000.0],["1999-04-14",13.4903,14.1014,13.445,13.9882,537200.0],["1999-04-15",13.9656,14.6673,13.8524,14.4862,1153400.0],["1999-04-16",14.5541,14.5541,14.4409,14.5088,640800.0],["1999-04-19",14.4183,15.5727,14.4183,15.3916,1926600.0],["1999-04-20",15.3916,15.4369,14.8031,14.871,863600.0],["1999-04-21",14.7126,15.0294,14.5541,14.7352,305200.0],["1999-04-22",14.5767,14.6446,14.2146,14.5767,464800.0],["1999-04-23",14.7578,14.8936,14.4409,14.4409,537000.0],["1999-04-26",14.4409,14.622,14.4409,14.4636,422000.0],["1999-04-27",14.5541,15.2105,14.5541,14.9842,740400.0],["1999-04-28",14.9389,15.2784,14.9389,15.0294,371200.0],["1999-04-29",15.0294,15.3916,15.0294,15.369,332400.0],["1999-04-30",15.301,15.5727,15.12,15.1879,672400.0],["1999-05-03",15.0521,15.7085,15.0521,15.369,782600.0],["1999-05-04",15.2784,15.3011,14.8031,15.0747,354200.0],["1999-05-05",15.1652,15.2558,14.8936,15.2558,571800.0],["1999-05-06",15.2105,15.4369,14.9615,15.1652,454200.0],["1999-05-07",15.1652,15.5274,15.0747,15.2105,827000.0],["1999-05-10",15.1426,15.55,15.0181,15.1879,533800.0],["1999-05-11",15.0747,15.2331,14.9842,15.1652,287400.0],["1999-05-12",15.0747,15.12,14.8031,15.0068,422800.0],["1999-05-13",15.1426,15.3916,15.0973,15.3463,274200.0],["1999-05-14",15.2105,15.2784,14.8484,15.0294,397200.0],["1999-05-17",15.0068,15.1652,14.871,15.0521,415400.0],["1999-05-18",14.9615,15.0747,14.622,14.9389,303000.0],["1999-05-19",15.0294,15.1652,14.8936,15.1652,225000.0],["1999-05-20",15.12,15.2558,15.0294,15.1426,406200.0],["1999-05-21",15.12,15.5727,15.12,15.4821,589600.0],["1999-05-24",15.4369,15.4595,15.2105,15.2784,386600.0],["1999-05-25",15.3011,15.55,15.2558,15.2558,481000.0],["1999-05-26",15.2332,15.3011,14.9842,15.2558,490600.0],["1999-05-27",15.2331,15.3237,15.1426,15.2331,608800.0],["1999-05-28",15.2784,15.4595,15.2331,15.3916,329200.0],["1999-06-01",15.3463,15.5727,15.3011,15.5274,380000.0],["1999-06-02",15.5727,15.9348,15.5727,15.8443,627800.0],["1999-06-03",15.9348,16.0254,15.7085,15.9122,1050400.0],["1999-06-04",15.9122,15.9801,15.7085,15.8896,540600.0],["1999-06-07",15.9801,15.9801,15.6858,15.7764,666000.0],["1999-06-08",15.8217,15.8896,15.7311,15.8217,308600.0],["1999-06-09",15.9122,16.0706,15.8443,16.0027,438200.0],["1999-06-10",16.0027,16.0027,15.5727,15.8669,580600.0],["1999-06-11",15.837,15.9277,15.7008,15.837,335600.0],["1999-06-14",15.8824,16.0185,15.8824,15.9731,458600.0],["1999-06-15",16.0185,16.1319,15.7916,15.8143,403400.0],["1999-06-16",15.905,15.9504,15.7689,15.8597,227400.0],["1999-06-17",15.8143,15.9504,15.7462,15.905,464400.0],["1999-06-18",15.8597,15.9731,15.8597,15.9277,443400.0],["1999-06-21",15.9504,15.9504,15.6781,15.7916,357200.0],["1999-06-22",15.7916,15.8597,15.6101,15.7916,282200.0],["1999-06-23",15.7008,15.8597,15.6555,15.8597,247000.0],["1999-06-24",15.7916,15.9277,15.6781,15.7008,289400.0],["1999-06-25",15.6555,15.8823,15.6555,15.7689,294400.0],["1999-06-28",15.6555,15.6555,15.474,15.474,387600.0],["1999-06-29",15.3832,15.6555,15.2697,15.5647,524400.0],["1999-06-30",15.6101,15.837,15.3378,15.837,357400.0],["1999-07-01",15.837,15.837,15.5193,15.6555,342200.0],["1999-07-02",15.5647,15.7008,15.5647,15.7008,301000.0],["1999-07-06",15.7462,15.7462,15.6101,15.7462,301200.0],["1999-07-07",15.837,15.9277,15.7235,15.8823,560600.0],["1999-07-08",15.8143,15.905,15.7462,15.7916,305600.0],["1999-07-09",15.7462,15.7462,15.4286,15.4966,598000.0],["1999-07-12",15.4286,15.4966,15.0882,15.2244,674000.0],["1999-07-13",15.2244,15.4286,15.1563,15.3605,341600.0],["1999-07-14",15.3832,15.3832,15.1109,15.2017,221200.0],["1999-07-15",15.2471,15.4286,15.0429,15.1109,1452800.0],["1999-07-16",13.6134,15.3832,13.6134,15.2471,7066400.0],["1999-07-19",15.1109,15.2471,14.884,15.1109,1805600.0],["1999-07-20",15.3378,15.3378,14.9521,15.2244,724200.0],["1999-07-21",15.1563,15.4286,15.1109,15.3378,860400.0],["1999-07-22",15.2924,15.3151,15.1563,15.2471,712200.0],["1999-07-23",15.2471,15.4059,15.1336,15.3151,327800.0],["1999-07-26",15.247,15.4739,15.247,15.3832,732800.0],["1999-07-27",15.3605,15.7462,15.3151,15.7235,934000.0],["1999-07-28",15.7008,15.7008,15.4513,15.5193,528200.0],["1999-07-29",15.5193,15.5193,15.2471,15.4059,420000.0],["1999-07-30",15.4059,15.5647,15.4059,15.474,333800.0],["1999-08-02",15.3832,15.4513,15.1563,15.4059,397400.0],["1999-08-03",15.4966,15.4966,15.2017,15.4513,731000.0],["1999-08-04",15.542,15.6101,15.3378,15.3605,590000.0],["1999-08-05",15.2924,15.3151,15.0429,15.179,544200.0],["1999-08-06",15.0882,15.1563,14.8386,15.1563,339800.0],["1999-08-09",15.1109,15.3832,15.0202,15.2697,326000.0],["1999-08-10",15.179,15.2017,14.6571,14.884,567600.0],["1999-08-11",14.9294,14.9521,14.6344,14.9521,292000.0],["1999-08-12",14.9521,14.9521,14.158,14.4303,624400.0],["1999-08-13",14.3395,14.5891,14.3395,14.521,883600.0],["1999-08-16",14.4302,14.5664,14.3849,14.521,302000.0],["1999-08-17",14.521,14.5437,14.226,14.4303,490600.0],["1999-08-18",14.4756,14.4756,14.2941,14.3395,388200.0],["1999-08-19",14.2487,14.3622,14.1353,14.3395,359000.0],["1999-08-20",14.3849,14.4076,14.158,14.226,626200.0],["1999-08-23",14.158,14.3395,14.0218,14.158,598200.0],["1999-08-24",14.2034,14.2034,13.8403,14.0672,750400.0],["1999-08-25",13.9311,14.2487,13.7949,14.0899,667800.0],["1999-08-26",14.1807,14.2034,13.8857,13.9538,413000.0],["1999-08-27",14.0445,14.0445,13.7042,13.795,458600.0],["1999-08-30",13.8176,13.9084,13.4319,13.5227,342000.0],["1999-08-31",13.6134,14.0445,13.5681,13.6361,467800.0],["1999-09-01",13.6134,13.7042,13.5454,13.6588,397800.0],["1999-09-02",13.5681,13.5681,13.2958,13.5681,427600.0],["1999-09-03",13.6588,13.863,13.6588,13.8403,292600.0],["1999-09-07",13.8176,13.8176,13.5,13.5227,296200.0],["1999-09-08",13.4319,13.5454,13.4319,13.4773,482000.0],["1999-09-09",13.4319,13.4773,13.205,13.2504,667400.0],["1999-09-10",13.3412,13.3866,13.1597,13.1597,643000.0],["1999-09-13",13.1143,13.2277,13.0235,13.0689,860200.0],["1999-09-14",13.0235,13.0462,12.7966,12.9101,629400.0],["1999-09-15",13.0008,13.2504,12.842,12.9328,838800.0],["1999-09-16",12.9328,13.0235,12.5244,12.5924,714600.0],["1999-09-17",12.6762,12.9038,12.6307,12.7217,597000.0],["1999-09-20",12.79,12.79,12.2893,12.5851,553400.0],["1999-09-21",12.5851,12.5851,12.1072,12.3803,628000.0],["1999-09-22",12.4258,12.5169,12.1072,12.221,510000.0],["1999-09-23",12.2893,12.3348,11.8796,11.9479,539000.0],["1999-09-24",11.9252,12.1527,11.7431,11.8569,733400.0],["1999-09-27",11.8569,12.1755,11.8569,11.9934,574000.0],["1999-09-28",11.9252,12.0162,11.5383,11.6976,502000.0],["1999-09-29",11.7886,12.1072,11.7659,11.8796,508000.0],["1999-09-30",11.8569,12.5169,11.8569,12.4258,825000.0],["1999-10-01",12.4258,12.4258,11.8341,12.13,648400.0],["1999-10-04",12.221,12.4258,12.1983,12.2438,696400.0],["1999-10-05",12.3121,12.5624,12.2665,12.3348,564400.0],["1999-10-06",12.4258,12.9493,12.4258,12.8355,1027000.0],["1999-10-07",12.8127,12.8355,12.6762,12.8127,271200.0],["1999-10-08",12.9038,13.1996,12.8127,12.9948,301000.0],["1999-10-11",12.9948,13.0631,12.7445,12.7445,308400.0],["1999-10-12",12.7672,12.9038,12.6762,12.79,350600.0],["1999-10-13",12.7445,12.79,12.4941,12.5624,285800.0],["1999-10-14",12.4941,12.5396,12.3803,12.4714,521000.0],["1999-10-15",12.4714,12.4714,12.2665,12.3803,456600.0],["1999-10-18",12.4258,12.4714,12.3348,12.4486,256400.0],["1999-10-19",12.7445,12.7672,12.3348,12.6079,830000.0],["1999-10-20",12.6079,12.6079,12.1755,12.3348,864800.0],["1999-10-21",12.3803,12.3803,12.0162,12.1983,1323400.0],["1999-10-22",12.2438,12.5169,12.1755,12.3803,401200.0],["1999-10-25",12.3803,12.8582,12.3803,12.6534,666600.0],["1999-10-26",12.5624,12.6534,12.1528,12.1755,1692400.0],["1999-10-27",12.221,12.2665,12.1755,12.1983,712000.0],["1999-10-28",12.2438,12.4258,12.1755,12.2665,1087000.0],["1999-10-29",12.3576,12.5396,12.2438,12.3121,1346800.0],["1999-11-01",12.3803,12.4714,12.1983,12.4714,561400.0],["1999-11-02",12.4486,12.5851,12.3348,12.4486,411000.0],["1999-11-03",12.4486,12.6079,12.2893,12.3803,672200.0],["1999-11-04",12.3803,12.5396,12.3803,12.3803,582200.0],["1999-11-05",12.4714,12.5396,12.2665,12.3576,610600.0],["1999-11-08",12.4486,12.6534,12.4486,12.5851,352400.0],["1999-11-09",12.5852,12.6307,12.3121,12.3348,816000.0],["1999-11-10",12.3348,12.79,12.3348,12.7445,446200.0],["1999-11-11",12.6762,12.9265,12.6762,12.8355,556000.0],["1999-11-12",12.881,13.1541,12.6079,12.6989,1075000.0],["1999-11-15",12.6762,13.1769,12.6762,13.1769,608800.0],["1999-11-16",13.1769,13.6093,13.1769,13.45,813200.0],["1999-11-17",13.6093,13.7686,13.5637,13.7003,853200.0],["1999-11-18",13.7686,13.7686,13.2906,13.4272,517000.0],["1999-11-19",13.3362,13.4044,13.1541,13.2906,451600.0],["1999-11-22",13.3817,13.3817,12.9265,13.1086,626400.0],["1999-11-23",13.1086,13.1541,12.6307,12.6534,791000.0],["1999-11-24",12.7217,12.7444,12.4486,12.7217,401400.0],["1999-11-26",12.6307,12.7217,12.5624,12.6534,97200.0],["1999-11-29",12.5624,12.5624,12.1755,12.221,699000.0],["1999-11-30",12.1983,12.8582,12.1983,12.6079,697400.0],["1999-12-01",12.5169,12.8127,12.4486,12.5851,798000.0],["1999-12-02",12.6079,12.7217,12.5851,12.6534,405000.0],["1999-12-03",12.6079,13.1086,12.6079,12.8355,970600.0],["1999-12-06",12.7445,12.8355,12.5169,12.6079,623200.0],["1999-12-07",12.6989,12.6989,12.2893,12.4258,668400.0],["1999-12-08",12.3803,12.4031,12.1527,12.3576,520600.0],["1999-12-09",12.3348,12.4258,12.2438,12.2893,469000.0],["1999-12-10",12.2665,12.3121,11.9707,12.2665,456400.0],["1999-12-13",12.1755,12.4258,12.1527,12.3121,562600.0],["1999-12-14",12.221,12.5169,12.1983,12.3576,831200.0],["1999-12-15",12.2893,12.7217,12.1983,12.6762,755000.0],["1999-12-16",12.7445,13.1996,12.6534,12.972,1197200.0],["1999-12-17",12.9948,13.2451,12.79,13.2451,1159600.0],["1999-12-20",13.2451,13.2679,12.8127,13.0858,1734400.0],["1999-12-21",13.0631,13.1541,12.9948,13.0631,1351800.0],["1999-12-22",13.0631,13.1769,12.972,13.0631,1054200.0],["1999-12-23",12.972,13.3362,12.972,13.1769,899400.0],["1999-12-27",13.1541,13.5182,13.1541,13.3362,1312600.0],["1999-12-28",13.3817,13.6548,13.3817,13.6548,530000.0],["1999-12-29",13.6073,14.2009,13.5616,14.1324,723400.0],["1999-12-30",14.1552,14.3379,14.0182,14.2009,658400.0],["1999-12-31",14.1552,14.315,14.0411,14.2922,175800.0],["2000-01-03",14.2466,14.2466,13.6986,13.7671,582000.0],["2000-01-04",13.7443,13.8584,13.1507,13.4018,863200.0],["2000-01-05",13.4931,14.0182,13.4246,13.9269,613600.0],["2000-01-06",13.6986,14.5662,13.6529,14.5434,893600.0],["2000-01-07",14.5434,14.8858,14.315,14.5434,900000.0],["2000-01-10",14.6118,14.863,14.4749,14.8401,848600.0],["2000-01-11",14.7488,14.7717,14.5662,14.6803,518000.0],["2000-01-12",14.2466,14.5434,14.1552,14.4064,777800.0],["2000-01-13",14.4064,14.5662,14.2694,14.2922,492200.0],["2000-01-14",14.2922,14.4292,14.2009,14.4064,427200.0],["2000-01-18",14.315,14.3379,13.9954,14.0411,569600.0],["2000-01-19",14.1096,14.1781,13.7899,13.8584,807200.0],["2000-01-20",13.9041,13.9498,13.6986,13.8128,684200.0],["2000-01-21",13.8813,13.8813,13.516,13.5388,623800.0],["2000-01-24",13.5616,13.6073,13.1507,13.2877,417400.0],["2000-01-25",13.379,13.6986,12.8539,13.0137,729200.0],["2000-01-26",13.0822,13.4246,12.8995,13.2192,801800.0],["2000-01-27",13.1278,13.4018,12.968,13.1735,354600.0],["2000-01-28",13.0822,13.0822,12.3287,12.6027,724200.0],["2000-01-31",12.7854,12.9908,12.7169,12.8539,500200.0],["2000-02-01",12.7854,12.8767,12.6484,12.8082,274000.0],["2000-02-02",12.8539,12.8539,12.4201,12.4429,690400.0],["2000-02-03",12.5342,12.8539,12.4201,12.694,626800.0],["2000-02-04",12.694,13.0593,12.6027,12.831,754600.0],["2000-02-07",12.7397,12.9223,12.6027,12.7625,655800.0],["2000-02-08",12.7397,12.7397,12.3744,12.4886,695400.0],["2000-02-09",12.4657,12.4657,11.9863,12.0776,611800.0],["2000-02-10",11.9863,12.2374,11.9178,12.1004,441000.0],["2000-02-11",12.1918,12.2374,11.8036,11.8721,366600.0],["2000-02-14",11.9178,12.0091,11.758,11.8721,302000.0],["2000-02-15",11.8721,12.1918,11.7808,12.1918,683400.0],["2000-02-16",12.1461,12.2831,11.8721,11.9635,408000.0],["2000-02-17",12.0091,12.0091,11.8265,11.9406,393000.0],["2000-02-18",11.8493,11.9406,11.0502,11.347,849000.0],["2000-02-22",11.6895,11.758,11.3242,11.5753,626000.0],["2000-02-23",11.5525,11.6438,11.2329,11.3698,501000.0],["2000-02-24",11.3242,11.347,10.3653,10.6393,1124400.0],["2000-02-25",10.7306,10.9817,10.6164,10.6393,557800.0],["2000-02-28",10.7306,10.8904,10.2283,10.4566,720600.0],["2000-02-29",10.5023,10.5708,10.274,10.3196,651800.0],["2000-03-01",10.5023,10.6849,10.4109,10.5479,710400.0],["2000-03-02",10.5251,10.6849,10.4338,10.5023,718800.0],["2000-03-03",10.5023,11.3242,10.4566,11.21,1126800.0],["2000-03-06",11.21,11.2557,10.2968,10.4109,570200.0],["2000-03-07",10.5479,10.7762,10.2968,10.3653,778000.0],["2000-03-08",10.274,10.7534,10.2283,10.6393,667600.0],["2000-03-09",10.6849,11.1415,10.5479,11.0502,873200.0],["2000-03-10",10.9361,11.21,10.8676,11.0959,709600.0],["2000-03-13",11.1187,11.1187,10.7762,10.8904,614200.0],["2000-03-14",10.8219,11.4383,10.8219,11.2557,907800.0],["2000-03-15",11.1872,12.0548,11.1415,11.895,1011600.0],["2000-03-16",12.1461,12.6712,11.9634,12.6484,877400.0],["2000-03-17",13.1506,13.1506,12.4862,12.6236,1137400.0],["2000-03-20",12.6695,12.8069,12.3258,12.5091,896600.0],["2000-03-21",12.3716,12.9673,12.3716,12.8298,430200.0],["2000-03-22",12.8298,12.8757,12.4633,12.6007,450000.0],["2000-03-23",12.5091,12.6466,12.0509,12.4174,1142000.0],["2000-03-24",12.3258,12.7153,12.2342,12.6695,669200.0],["2000-03-27",12.6007,12.8069,12.532,12.6695,460000.0],["2000-03-28",12.6236,13.1048,12.6007,12.6924,505400.0],["2000-03-29",12.6695,12.8298,12.6695,12.8069,221800.0],["2000-03-30",12.8986,13.563,12.8757,13.3797,760400.0],["2000-03-31",13.3568,13.563,13.3339,13.4484,706800.0],["2000-04-03",13.3797,13.9295,13.288,13.6317,869000.0],["2000-04-04",13.7004,13.9295,13.1964,13.5401,494200.0],["2000-04-05",13.4942,13.9295,13.4942,13.8379,587400.0],["2000-04-06",13.815,13.9524,13.7921,13.8837,459400.0],["2000-04-07",13.7921,13.9066,13.6775,13.7233,368400.0],["2000-04-10",13.6775,14.067,13.6775,13.8837,527000.0],["2000-04-11",13.7921,14.2732,13.7921,14.0212,556200.0],["2000-04-12",14.0212,14.2961,14.0212,14.067,437200.0],["2000-04-13",14.067,14.1586,13.815,13.9066,424000.0],["2000-04-14",13.6088,13.7921,13.1506,13.4255,719000.0],["2000-04-17",13.2422,13.5859,13.1964,13.3339,467600.0],["2000-04-18",13.3568,13.3568,12.8298,13.036,535800.0],["2000-04-19",12.9902,13.1964,12.8069,13.0589,595000.0],["2000-04-20",13.563,13.7692,13.3797,13.4255,1123800.0],["2000-04-24",13.3339,14.0212,13.288,13.9066,1053000.0],["2000-04-25",13.815,14.2045,13.7462,14.1357,578800.0],["2000-04-26",14.1357,14.5481,14.0441,14.2503,712000.0],["2000-04-27",14.067,14.3877,14.0212,14.2961,830200.0],["2000-04-28",14.2503,14.6627,14.2503,14.319,764800.0],["2000-05-01",14.2274,14.7314,14.2274,14.7314,643400.0],["2000-05-02",14.6397,14.6856,14.4794,14.6856,1046400.0],["2000-05-03",14.4794,14.7543,14.3877,14.6169,1325200.0],["2000-05-04",14.6169,14.7314,14.4565,14.6169,819000.0],["2000-05-05",14.5481,15.0751,14.4794,14.7543,841400.0],["2000-05-08",14.6168,14.6168,14.1357,14.3877,713000.0],["2000-05-09",14.2961,14.6627,14.1815,14.6627,1005400.0],["2000-05-10",14.6168,14.9834,14.5481,14.6627,448600.0],["2000-05-11",14.571,15.1209,14.571,14.9147,595000.0],["2000-05-12",14.8689,15.0063,14.6627,14.9834,636400.0],["2000-05-15",14.8918,15.0292,14.823,14.9605,619000.0],["2000-05-16",14.7772,14.7772,14.4794,14.6627,813600.0],["2000-05-17",14.6627,14.6856,14.4565,14.6627,389200.0],["2000-05-18",14.571,14.7314,14.3419,14.3648,515600.0],["2000-05-19",14.2961,14.3877,14.0899,14.2961,690200.0],["2000-05-22",14.3648,14.6168,14.3648,14.5023,391400.0],["2000-05-23",14.4336,14.5252,14.1357,14.2961,519800.0],["2000-05-24",14.3877,14.5252,14.319,14.3877,373600.0],["2000-05-25",14.3419,14.3419,13.9066,13.9066,557000.0],["2000-05-26",13.9524,14.1128,13.9066,13.9983,348200.0],["2000-05-30",13.9295,14.2045,13.9295,14.1815,458200.0],["2000-05-31",14.0899,14.0899,13.9295,14.0212,419200.0],["2000-06-01",13.9295,14.0441,13.5859,13.9983,994800.0],["2000-06-02",14.0212,14.4336,13.9983,14.3648,586200.0],["2000-06-05",14.2274,14.2274,13.9524,14.0212,492400.0],["2000-06-06",13.9753,13.9983,13.7921,13.8837,500400.0],["2000-06-07",13.8608,14.067,13.8379,13.9525,387800.0],["2000-06-08",13.8608,14.2503,13.5401,14.0899,411800.0],["2000-06-09",14.1357,14.2732,13.9983,14.067,367400.0],["2000-06-12",13.9754,14.2045,13.5171,13.6088,709200.0],["2000-06-13",13.7004,13.7921,13.6317,13.6775,634000.0],["2000-06-14",13.7004,13.9524,13.6546,13.815,441800.0],["2000-06-15",13.8837,14.067,13.6775,13.6775,408200.0],["2000-06-16",13.7216,13.7676,13.5148,13.6182,701400.0],["2000-06-19",13.5608,13.6987,13.5378,13.5837,559600.0],["2000-06-20",13.5148,13.5608,13.193,13.4458,734800.0],["2000-06-21",13.3539,13.3999,13.1011,13.17,455400.0],["2000-06-22",13.1011,13.216,13.0091,13.147,489800.0],["2000-06-23",13.216,13.3999,13.17,13.239,293400.0],["2000-06-26",13.239,13.3079,13.0321,13.193,447200.0],["2000-06-27",13.239,13.7906,13.216,13.5837,667200.0],["2000-06-28",13.6757,14.0434,13.239,13.7331,897800.0],["2000-06-29",13.6297,14.2043,13.6297,13.9975,706200.0],["2000-06-30",13.9055,14.3882,13.7216,14.3652,1034600.0],["2000-07-03",14.3652,14.71,14.3652,14.71,512800.0],["2000-07-05",14.664,14.71,14.5721,14.71,528000.0],["2000-07-06",14.5721,14.5721,13.9745,14.1354,590800.0],["2000-07-07",14.0204,14.2503,14.0204,14.1354,445600.0],["2000-07-10",14.1583,14.2273,14.1124,14.2043,1173000.0],["2000-07-11",14.1583,14.2273,13.9055,13.9285,1101600.0],["2000-07-12",13.9515,13.9515,13.6067,13.7446,800600.0],["2000-07-13",13.7676,13.7676,13.6757,13.7446,907200.0],["2000-07-14",13.7676,13.7676,13.3999,13.6527,426800.0],["2000-07-17",13.5608,13.5608,13.1011,13.262,513800.0],["2000-07-18",13.2849,13.4918,13.262,13.4229,830400.0],["2000-07-19",13.4688,13.6067,13.4228,13.4918,488800.0],["2000-07-20",13.3309,13.6067,13.216,13.5837,720800.0],["2000-07-21",13.5148,13.6297,13.239,13.2849,401400.0],["2000-07-24",13.1011,13.216,12.9402,13.0321,386400.0],["2000-07-25",13.0321,13.3999,12.9632,13.3079,808000.0],["2000-07-26",13.239,13.239,12.7333,12.8253,652200.0],["2000-07-27",12.7793,13.1241,12.7793,13.0436,795200.0],["2000-07-28",13.0321,13.4228,13.0321,13.2849,505000.0],["2000-07-31",13.3079,13.4228,13.17,13.17,683800.0],["2000-08-01",13.262,13.3079,13.193,13.193,253800.0],["2000-08-02",13.17,13.239,12.9402,13.193,451200.0],["2000-08-03",13.2849,13.4918,13.17,13.3079,422200.0],["2000-08-04",13.262,13.4458,13.0781,13.3539,268400.0],["2000-08-07",13.4228,13.8596,13.4228,13.7906,487600.0],["2000-08-08",13.6987,13.9515,13.5148,13.8825,459800.0],["2000-08-09",13.7906,13.8366,13.3999,13.5837,655400.0],["2000-08-10",13.5837,13.7906,13.5608,13.6067,379200.0],["2000-08-11",13.8366,14.1354,13.8366,14.0204,379400.0],["2000-08-14",13.9285,14.0434,13.8366,13.9745,273000.0],["2000-08-15",13.8825,14.2043,13.8825,14.0664,228200.0],["2000-08-16",14.0204,14.2733,14.0204,14.1583,217800.0],["2000-08-17",14.1583,14.2733,14.1124,14.1354,220400.0],["2000-08-18",14.0894,14.2733,14.0664,14.1583,408400.0],["2000-08-21",14.2503,14.3192,14.2273,14.2503,306600.0],["2000-08-22",14.2043,14.5721,14.0664,14.5261,611600.0],["2000-08-23",14.5261,14.5951,14.3652,14.4571,567600.0],["2000-08-24",14.3652,14.4112,14.1354,14.2043,478800.0],["2000-08-25",14.2043,14.3882,14.1813,14.2963,671600.0],["2000-08-28",14.2963,14.2963,14.1124,14.1813,432000.0],["2000-08-29",14.0204,14.1584,13.9975,14.0204,296600.0],["2000-08-30",13.9745,14.1584,13.9745,14.0434,401400.0],["2000-08-31",14.1124,14.4112,14.0434,14.3192,338400.0],["2000-09-01",14.3192,14.3422,14.2043,14.2273,286200.0],["2000-09-05",14.2273,14.3422,14.1354,14.2273,300400.0],["2000-09-06",14.2503,14.5491,14.2273,14.3652,347800.0],["2000-09-07",14.4571,14.5031,13.9975,14.1354,361200.0],["2000-09-08",14.1354,14.1354,13.8136,13.9515,485000.0],["2000-09-11",13.9285,14.1354,13.8596,14.0204,439400.0],["2000-09-12",13.9515,14.2503,13.8596,14.2503,570200.0],["2000-09-13",14.1124,14.2273,13.9515,13.9515,272200.0],["2000-09-14",13.9055,13.9515,13.2849,13.5378,575400.0],["2000-09-15",13.2823,13.5359,13.2823,13.3514,877000.0],["2000-09-18",13.3745,13.5359,13.19,13.4437,575600.0],["2000-09-19",13.4437,13.4667,13.1439,13.3284,334600.0],["2000-09-20",13.3284,13.3284,13.1209,13.167,280400.0],["2000-09-21",13.19,13.4206,13.1439,13.2592,455800.0],["2000-09-22",13.19,13.3053,12.7288,13.2362,525600.0],["2000-09-25",13.2362,13.3053,13.0517,13.19,281600.0],["2000-09-26",13.2362,13.2592,12.2677,12.6366,1474000.0],["2000-09-27",12.5444,12.6366,12.406,12.5674,1190400.0],["2000-09-28",12.6135,13.19,12.6135,13.0747,355000.0],["2000-09-29",13.0056,13.4437,12.9825,13.3053,367000.0],["2000-10-02",13.2362,13.5359,12.9825,13.2362,411000.0],["2000-10-03",13.3053,13.6512,13.2592,13.559,401600.0],["2000-10-04",13.559,13.8818,13.4437,13.4898,609800.0],["2000-10-05",13.5129,13.5129,13.3284,13.3745,270200.0],["2000-10-06",13.4667,13.6743,13.19,13.2362,545200.0],["2000-10-09",13.1439,13.4898,13.0978,13.167,551600.0],["2000-10-10",13.2131,13.4898,13.2131,13.4206,577400.0],["2000-10-11",13.3976,13.6282,13.2592,13.3745,481000.0],["2000-10-12",13.3514,13.4206,13.0978,13.2362,543200.0],["2000-10-13",13.1439,13.167,13.0056,13.0978,343000.0],["2000-10-16",13.0978,13.4206,12.9594,13.19,335000.0],["2000-10-17",13.2823,13.3976,12.9133,12.9364,326400.0],["2000-10-18",12.9364,12.9594,12.5905,12.8211,280600.0],["2000-10-19",12.6366,13.0517,12.5674,12.8672,464400.0],["2000-10-20",12.775,13.2362,12.7058,12.9594,560800.0],["2000-10-23",12.9825,13.2131,12.8672,13.0517,539600.0],["2000-10-24",13.1439,13.6512,13.1209,13.5821,546200.0],["2000-10-25",13.559,13.6743,13.3053,13.6051,500000.0],["2000-10-26",13.6282,13.9971,13.6051,13.9049,479600.0],["2000-10-27",13.8126,14.1355,13.6743,14.0894,432000.0],["2000-10-30",14.0894,14.8503,14.0894,14.8273,1508000.0],["2000-10-31",14.7581,14.8042,14.4352,14.4583,1309000.0],["2000-11-01",14.2969,14.4352,14.1355,14.3891,733200.0],["2000-11-02",14.4814,14.7581,14.2277,14.6197,684800.0],["2000-11-03",14.712,14.7581,14.4814,14.5967,397400.0],["2000-11-06",14.5967,14.7581,14.5967,14.712,373400.0],["2000-11-07",14.7581,15.0348,14.5736,14.7811,560000.0],["2000-11-08",14.6197,14.9887,14.4122,14.5967,803400.0],["2000-11-09",14.6428,14.8503,14.5736,14.7581,530000.0],["2000-11-10",14.7581,14.7811,14.5967,14.6658,443600.0],["2000-11-13",14.6197,14.7581,14.3199,14.4352,609400.0],["2000-11-14",14.3661,14.7581,14.3661,14.712,954600.0],["2000-11-15",14.6658,14.9887,14.6658,14.8503,614200.0],["2000-11-16",14.8503,14.8503,14.5044,14.6197,357000.0],["2000-11-17",14.5736,14.9426,14.5736,14.7811,488400.0],["2000-11-20",14.7581,14.7811,14.5967,14.6428,293400.0],["2000-11-21",14.5967,15.1962,14.5967,15.0809,1275200.0],["2000-11-22",14.9887,15.0809,14.8964,15.0117,472600.0],["2000-11-24",14.9426,15.2885,14.9426,15.1501,259200.0],["2000-11-27",15.2423,15.2885,15.0117,15.1732,618400.0],["2000-11-28",15.1732,15.5882,15.1732,15.4037,1276400.0],["2000-11-29",15.4038,15.9572,15.4038,15.7727,1012400.0],["2000-11-30",15.7727,16.1417,15.7266,16.0264,1512800.0],["2000-12-01",15.9341,16.0264,15.7266,15.9572,1071400.0],["2000-12-04",15.9572,16.2339,15.9572,16.1417,1040200.0],["2000-12-05",16.2339,16.2339,15.5882,15.7496,1490800.0],["2000-12-06",15.7496,15.7496,15.3807,15.4499,1189200.0],["2000-12-07",15.1732,15.519,15.1732,15.3807,560600.0],["2000-12-08",15.9572,16.2339,15.8649,16.0494,1719400.0],["2000-12-11",16.0264,16.0494,15.4499,15.5652,1594000.0],["2000-12-12",15.6343,15.9341,15.496,15.5882,552200.0],["2000-12-13",15.5882,15.8419,15.496,15.6805,933000.0],["2000-12-14",15.7266,15.7958,15.2884,15.4037,883800.0],["2000-12-15",15.3362,15.5675,15.1049,15.1511,1803600.0],["2000-12-18",15.2437,15.5039,15.1743,15.2668,772800.0],["2000-12-19",15.3131,15.3131,14.9661,14.9892,714800.0],["2000-12-20",14.8736,15.0124,14.6654,14.7348,600000.0],["2000-12-21",14.8504,15.1743,14.781,15.0124,568400.0],["2000-12-22",15.2205,15.4981,14.943,15.4519,769400.0],["2000-12-26",15.4287,15.4519,15.2437,15.3131,427800.0],["2000-12-27",15.4519,16.4003,15.4287,15.9839,1492400.0],["2000-12-28",16.0995,16.9091,15.4519,16.539,1057600.0],["2000-12-29",16.4696,16.5853,15.9145,15.9839,625600.0],["2001-01-02",15.9839,15.9839,15.66,15.7294,571600.0],["2001-01-03",15.8682,15.9608,15.5444,15.9376,930200.0],["2001-01-04",16.1458,16.354,15.7988,15.9376,901600.0],["2001-01-05",16.0301,16.0301,15.6369,15.8914,799600.0],["2001-01-08",15.8914,16.3077,15.8682,16.2615,941400.0],["2001-01-09",16.1227,16.1227,15.6832,15.822,494800.0],["2001-01-10",15.7294,15.7526,15.1512,15.6601,452200.0],["2001-01-11",15.7063,15.7988,15.3593,15.6832,455600.0],["2001-01-12",15.7988,15.822,15.3131,15.4981,326800.0],["2001-01-16",15.3593,15.3825,15.0124,15.1743,1178400.0],["2001-01-17",15.2205,15.2205,14.4572,14.5497,899800.0],["2001-01-18",14.5729,14.596,14.1796,14.4341,735600.0],["2001-01-19",14.2953,14.4109,14.064,14.2028,1162800.0],["2001-01-22",14.249,14.5266,14.064,14.4341,678200.0],["2001-01-23",14.2953,14.7117,14.2953,14.4109,692000.0],["2001-01-24",14.5035,14.596,14.3415,14.4109,549000.0],["2001-01-25",14.3878,14.5497,14.249,14.4109,1149200.0],["2001-01-26",14.5266,14.6654,14.3647,14.3878,896800.0],["2001-01-29",14.3601,14.8967,14.3564,14.745,547200.0],["2001-01-30",14.745,15.2668,14.6524,15.1928,777800.0],["2001-01-31",15.1743,15.5629,15.1373,15.3778,868000.0],["2001-02-01",15.5444,15.9515,15.5037,15.822,1159400.0],["2001-02-02",15.8035,15.896,15.5037,15.5999,587000.0],["2001-02-05",15.5444,15.9145,15.5444,15.8405,360200.0],["2001-02-06",15.8368,16.1551,15.7887,15.9256,896800.0],["2001-02-07",15.9515,15.9848,15.7109,15.8442,573800.0],["2001-02-08",15.896,15.9034,15.6739,15.8257,587200.0],["2001-02-09",15.859,16.081,15.8516,15.9367,567200.0],["2001-02-12",15.9367,15.9367,15.6369,15.7479,571800.0],["2001-02-13",15.6739,16.007,15.2964,15.3038,1091400.0],["2001-02-14",15.3963,16.1699,15.3741,15.7146,1155200.0],["2001-02-15",15.6221,16.0144,15.5999,15.6739,1169600.0],["2001-02-16",15.7294,15.7998,15.3852,15.4556,519800.0],["2001-02-20",15.5444,16.2402,15.5259,15.8516,626400.0],["2001-02-21",15.9145,15.9145,15.5074,15.7479,612600.0],["2001-02-22",15.7479,15.8405,15.3223,15.6517,421800.0],["2001-02-23",15.4889,15.4889,15.041,15.2742,527000.0],["2001-02-26",15.3593,15.6369,15.2742,15.6295,556800.0],["2001-02-27",15.6332,15.6924,15.4593,15.6554,520000.0],["2001-02-28",15.7479,15.7479,15.4334,15.5259,497000.0],["2001-03-01",15.4519,15.7739,15.4519,15.6813,631400.0],["2001-03-02",15.6184,15.97,15.4333,15.9182,653000.0],["2001-03-05",15.9145,16.2291,15.9145,16.007,648000.0],["2001-03-06",16.1921,16.1921,15.7368,15.8146,1107800.0],["2001-03-07",15.8035,16.0255,15.8035,16.0255,392800.0],["2001-03-08",16.0255,16.1143,15.8775,16.1032,427200.0],["2001-03-09",16.0625,16.3105,16.0625,16.2291,538600.0],["2001-03-12",15.9885,16.1365,15.796,15.9145,448000.0],["2001-03-13",15.8405,15.8405,15.1373,15.4704,799200.0],["2001-03-14",15.2853,15.3038,14.9707,15.215,499200.0],["2001-03-15",15.1743,15.6554,15.1558,15.5185,842800.0],["2001-03-16",15.7784,15.9083,15.4628,15.5667,1418800.0],["2001-03-19",15.4814,15.7969,15.2326,15.4071,658400.0],["2001-03-20",15.3328,15.5222,14.9616,15.2994,536600.0],["2001-03-21",15.2994,15.2994,14.7054,14.9727,606000.0],["2001-03-22",14.8502,14.8502,14.0632,14.4641,506800.0],["2001-03-23",14.5161,15.073,14.2859,15.0061,590400.0],["2001-03-26",14.9802,15.7932,14.9802,15.4999,796400.0],["2001-03-27",15.4442,15.834,15.3885,15.8229,860400.0],["2001-03-28",15.7301,15.8155,15.2957,15.6781,894000.0],["2001-03-29",15.4814,15.8712,15.4071,15.6039,522200.0],["2001-03-30",15.7041,15.7784,15.4999,15.7487,411800.0],["2001-04-02",15.7747,16.0382,15.4071,15.6336,715800.0],["2001-04-03",15.5927,15.5927,14.8502,15.1287,1048000.0],["2001-04-04",15.0359,15.2029,14.9282,15.099,1003400.0],["2001-04-05",15.1175,15.4814,14.9987,15.4776,703800.0],["2001-04-06",15.4776,15.4776,14.776,15.1843,626600.0],["2001-04-09",15.1843,15.667,15.1843,15.4814,385200.0],["2001-04-10",15.5185,15.8006,15.3774,15.7858,553000.0],["2001-04-11",15.6187,15.6187,15.0915,15.1992,632000.0],["2001-04-12",15.2215,15.3143,14.7945,15.1509,514600.0],["2001-04-16",15.2437,15.5185,14.8688,15.2215,587400.0],["2001-04-17",15.2586,15.4331,15.0173,15.4331,297000.0],["2001-04-18",15.5742,15.7041,15.3143,15.5927,622200.0],["2001-04-19",15.4442,15.4628,15.1695,15.2141,821200.0],["2001-04-20",15.1472,15.24,14.6832,14.8985,679800.0],["2001-04-23",14.7574,14.776,14.2896,14.3453,1191400.0],["2001-04-24",14.182,14.2562,13.8107,13.9221,1902200.0],["2001-04-25",13.9703,13.9703,13.4951,13.7884,1187400.0],["2001-04-26",13.8293,14.1077,13.7921,14.0372,1296200.0],["2001-04-27",14.1226,14.3342,13.9221,14.1151,726600.0],["2001-04-30",14.1894,14.2005,14.0149,14.0446,901200.0],["2001-05-01",14.1263,14.182,13.9741,14.052,910400.0],["2001-05-02",14.1448,14.2896,13.9629,14.2451,865200.0],["2001-05-03",14.1783,14.1783,13.9778,14.1077,928200.0],["2001-05-04",14.0706,14.2896,13.9555,14.2562,689000.0],["2001-05-07",14.2748,14.4901,14.2562,14.2822,612400.0],["2001-05-08",14.479,14.505,14.3305,14.401,645800.0],["2001-05-09",14.2562,14.6089,14.2376,14.4864,378200.0],["2001-05-10",14.7017,14.7574,14.62,14.7426,733200.0],["2001-05-11",15.0358,15.073,14.6275,14.7017,1025200.0],["2001-05-14",14.776,14.8873,14.6015,14.7537,542000.0],["2001-05-15",14.7537,14.9616,14.7388,14.8428,326800.0],["2001-05-16",14.8317,15.4071,14.8317,15.3663,481800.0],["2001-05-17",15.4999,15.7041,15.3217,15.5036,747600.0],["2001-05-18",15.5036,15.6113,15.1843,15.4108,1043200.0],["2001-05-21",15.3885,15.4257,15.0618,15.3031,784200.0],["2001-05-22",15.4071,15.4071,15.0915,15.1732,1038000.0],["2001-05-23",15.1101,15.2215,14.9245,14.9839,551800.0],["2001-05-24",14.9839,15.073,14.8502,14.9505,481200.0],["2001-05-25",14.9802,15.1584,14.9208,14.9616,203400.0],["2001-05-29",14.9987,15.24,14.9208,15.0284,362800.0],["2001-05-30",14.9616,15.2103,14.8354,14.8873,540800.0],["2001-05-31",15.0173,15.2846,14.9987,15.1769,510400.0],["2001-06-01",15.1806,15.2586,14.9059,15.1806,681800.0],["2001-06-04",15.1806,15.3588,15.1769,15.2772,512400.0],["2001-06-05",15.3328,15.396,15.214,15.2994,851600.0],["2001-06-06",15.3329,15.4257,15.2772,15.37,862000.0],["2001-06-07",15.4368,15.537,15.3254,15.4479,353600.0],["2001-06-08",15.4999,15.5556,15.3514,15.5073,341400.0],["2001-06-11",15.4442,15.5185,15.2586,15.2734,304400.0],["2001-06-12",15.2215,15.3329,15.2029,15.2363,570400.0],["2001-06-13",15.1435,15.3328,15.0915,15.2066,465800.0],["2001-06-14",15.2994,15.3069,15.0358,15.2029,562200.0],["2001-06-15",15.0651,15.2141,14.9534,15.0986,604200.0],["2001-06-18",15.0279,15.0949,14.8789,15.0167,330400.0],["2001-06-19",14.9348,15.2699,14.9012,15.1247,701800.0],["2001-06-20",15.121,15.3929,15.0577,15.3593,490800.0],["2001-06-21",15.3072,15.3109,14.9869,15.0875,645000.0],["2001-06-22",15.0651,15.1024,14.7597,14.8007,332000.0],["2001-06-25",14.8007,14.972,14.6182,14.6554,618800.0],["2001-06-26",14.5996,15.0279,14.5251,14.9273,507600.0],["2001-06-27",14.9161,15.2141,14.8714,14.9981,440400.0],["2001-06-28",15.1582,15.3444,15.0465,15.1917,599000.0],["2001-06-29",15.3072,15.3444,15.0279,15.2588,849800.0],["2001-07-02",15.2513,15.5381,15.2141,15.3631,600400.0],["2001-07-03",15.3444,15.4375,15.1508,15.4077,294400.0],["2001-07-05",15.4189,15.62,15.3966,15.4822,695400.0],["2001-07-06",15.3333,15.3444,14.8268,14.8417,966800.0],["2001-07-09",14.8975,15.121,14.8528,15.0502,528600.0],["2001-07-10",14.972,15.0651,14.8044,14.9012,408400.0],["2001-07-11",14.9348,15.1955,14.8342,15.0875,564200.0],["2001-07-12",15.1582,15.3631,14.9906,15.3258,320800.0],["2001-07-13",15.3072,15.4189,15.0837,15.2029,370600.0],["2001-07-16",15.121,15.3631,15.1098,15.1657,260200.0],["2001-07-17",15.1694,15.1955,15.0279,15.0912,468600.0],["2001-07-18",15.0912,15.0986,14.8044,14.9534,867000.0],["2001-07-19",14.6182,14.7858,14.4431,14.7262,1527000.0],["2001-07-20",14.7672,14.7858,14.499,14.6703,1293800.0],["2001-07-23",14.8044,14.823,14.5809,14.6815,957800.0],["2001-07-24",14.5623,14.6405,14.2457,14.4282,864400.0],["2001-07-25",14.5065,14.7113,14.3947,14.7001,624400.0],["2001-07-26",14.7858,14.8044,14.4692,14.7672,457800.0],["2001-07-27",14.7783,14.7821,14.5623,14.6256,225000.0],["2001-07-30",14.6256,14.7262,14.5102,14.7113,544400.0],["2001-07-31",14.6368,14.9571,14.6368,14.9124,589400.0],["2001-08-01",14.9906,15.0018,14.7113,14.7895,580400.0],["2001-08-02",14.9534,15.0092,14.7672,14.8528,428000.0],["2001-08-03",14.8975,14.9161,14.6666,14.8752,243600.0],["2001-08-06",14.8603,14.8975,14.5996,14.7858,446600.0],["2001-08-07",14.8603,14.8789,14.7113,14.8305,322600.0],["2001-08-08",14.823,14.8863,14.6927,14.7523,352800.0],["2001-08-09",14.6442,14.7299,14.5437,14.6368,462600.0],["2001-08-10",14.6182,14.8789,14.5996,14.7895,313400.0],["2001-08-13",14.8044,14.8901,14.7485,14.8565,472800.0],["2001-08-14",14.8044,14.9161,14.7485,14.8528,195200.0],["2001-08-15",14.823,14.9534,14.6964,14.931,251400.0],["2001-08-16",14.9348,15.0688,14.8156,15.0353,208400.0],["2001-08-17",15.0837,15.27,15.0204,15.1694,395800.0],["2001-08-20",15.0726,15.1396,14.9422,15.0539,592400.0],["2001-08-21",15.1396,15.3444,15.1284,15.2327,354000.0],["2001-08-22",15.2327,15.4078,15.121,15.3072,623200.0],["2001-08-23",15.3817,15.4971,15.2625,15.3966,643600.0],["2001-08-24",15.3631,15.6349,15.3631,15.6089,601000.0],["2001-08-27",15.5679,15.6424,15.4003,15.4264,664200.0],["2001-08-28",15.4003,15.4003,15.0092,15.1173,570200.0],["2001-08-29",15.1024,15.2327,14.9683,15.1024,436800.0],["2001-08-30",15.0837,15.2141,14.8789,14.9124,364000.0],["2001-08-31",14.9534,15.0837,14.7523,14.9273,849000.0],["2001-09-04",14.9348,14.9832,14.8603,14.8826,586000.0],["2001-09-05",14.8603,14.8789,14.6554,14.8454,844200.0],["2001-09-06",14.7299,14.8044,14.6666,14.7299,1267600.0],["2001-09-07",14.7485,14.7485,14.5437,14.5623,1353400.0],["2001-09-10",14.6604,14.6792,14.458,14.5667,697200.0],["2001-09-17",12.9791,13.7202,12.9039,13.1672,2181400.0],["2001-09-18",13.1672,13.2763,12.9415,12.9716,821800.0],["2001-09-19",12.8286,12.8851,12.3396,12.5465,1660000.0],["2001-09-20",12.5841,12.5841,11.6624,11.6624,1438800.0],["2001-09-21",10.7219,11.7188,10.7219,11.6511,2260400.0],["2001-09-24",11.9445,12.9791,11.9445,12.7948,1847400.0],["2001-09-25",12.7346,13.092,12.6217,12.8324,1193200.0],["2001-09-26",12.8324,13.0167,12.5502,12.727,1175800.0],["2001-09-27",12.8361,13.2989,12.6292,13.2725,938400.0],["2001-09-28",13.6375,14.0137,13.5058,13.6676,1398000.0],["2001-10-01",13.4494,13.5246,12.9791,13.1108,869200.0],["2001-10-02",12.9979,13.5622,12.9791,13.5359,2123200.0],["2001-10-03",13.3553,13.5472,13.186,13.3516,2129000.0],["2001-10-04",13.3628,13.4005,13.092,13.092,1110000.0],["2001-10-05",13.2613,13.6525,13.1484,13.5923,5520400.0],["2001-10-08",13.5246,13.5246,13.0656,13.1672,1333400.0],["2001-10-09",13.1108,13.3741,13.1108,13.2123,714600.0],["2001-10-10",13.2613,13.6751,13.1823,13.645,373400.0],["2001-10-11",13.6563,14.1265,13.6563,14.0061,593600.0],["2001-10-12",13.9196,13.9234,13.6149,13.7127,741800.0],["2001-10-15",13.7315,13.7315,13.4306,13.6412,551600.0],["2001-10-16",13.7691,13.7691,13.5246,13.6638,495200.0],["2001-10-17",13.6939,13.6939,13.0393,13.1409,1135400.0],["2001-10-18",13.092,13.3553,12.8662,13.107,910400.0],["2001-10-19",13.1108,13.1296,12.8926,12.9829,561800.0],["2001-10-22",13.0581,13.1785,12.9528,13.1296,633400.0],["2001-10-23",13.1484,13.3553,12.9753,13.3252,549200.0],["2001-10-24",13.3177,13.4719,13.2989,13.3929,790000.0],["2001-10-25",13.3177,13.5058,13.3177,13.487,702000.0],["2001-10-26",13.4682,13.645,13.3967,13.6375,279200.0],["2001-10-29",13.5622,13.5622,13.3177,13.329,427000.0],["2001-10-30",13.2048,13.3854,13.2048,13.3064,968000.0],["2001-10-31",13.2613,13.3892,13.171,13.2349,401800.0],["2001-11-01",13.1747,13.5359,13.1672,13.408,544600.0],["2001-11-02",13.4682,13.7014,13.2349,13.4644,642800.0],["2001-11-05",13.5058,13.581,13.2274,13.3929,634800.0],["2001-11-06",13.3967,13.7503,13.2236,13.7428,656800.0],["2001-11-07",13.6187,13.788,13.487,13.7804,575800.0],["2001-11-08",13.7804,13.8143,13.7014,13.739,418600.0],["2001-11-09",13.7691,13.9196,13.6563,13.8745,368400.0],["2001-11-12",13.788,13.788,13.4306,13.5246,634200.0],["2001-11-13",13.5246,13.8594,13.5246,13.8256,631400.0],["2001-11-14",13.8444,14.0663,13.7315,13.9347,490600.0],["2001-11-15",13.8256,14.3899,13.8256,14.3184,1002600.0],["2001-11-16",14.4087,14.4426,14.2206,14.3673,860000.0],["2001-11-19",14.3146,14.6984,14.2958,14.6796,648400.0],["2001-11-20",14.6532,14.6532,14.435,14.4877,745200.0],["2001-11-21",14.1077,14.1717,13.788,14.0438,1813400.0],["2001-11-23",14.0701,14.3334,14.0663,14.2883,548200.0],["2001-11-26",14.2582,14.4087,14.183,14.2093,2072600.0],["2001-11-27",14.1642,14.3974,14.0325,14.1717,766200.0],["2001-11-28",14.2206,14.2319,13.8971,13.9497,748200.0],["2001-11-29",13.9535,13.9761,13.7315,13.9159,423000.0],["2001-11-30",13.882,14.1604,13.882,14.0701,761400.0],["2001-12-03",13.7315,13.9159,13.5472,13.6676,922800.0],["2001-12-04",13.6751,14.0513,13.6036,13.9949,2372000.0],["2001-12-05",13.9949,14.2958,13.9949,14.2657,1182200.0],["2001-12-06",14.2657,14.3485,14.183,14.2958,635400.0],["2001-12-07",14.183,14.2958,14.0814,14.0889,997200.0],["2001-12-10",14.1642,14.183,13.882,13.946,505400.0],["2001-12-11",13.9422,14.3335,13.9196,14.2432,1098000.0],["2001-12-12",14.1491,14.2544,14.1077,14.1341,744000.0],["2001-12-13",14.0889,14.1642,13.8745,13.882,681800.0],["2001-12-14",13.8575,13.9707,13.6083,13.8008,1083000.0],["2001-12-17",13.8952,14.0953,13.8197,14.0274,631800.0],["2001-12-18",14.0274,14.5069,14.0274,14.4994,489600.0],["2001-12-19",14.4503,14.8014,14.2917,14.6806,1098000.0],["2001-12-20",14.6806,15.0091,14.6277,14.7674,721600.0],["2001-12-21",14.9902,14.9902,14.7184,14.809,997000.0],["2001-12-24",14.8392,15.1601,14.8392,15.0318,560800.0],["2001-12-26",14.9374,15.1752,14.8732,14.9713,607200.0],["2001-12-27",15.111,15.1979,14.9109,14.9676,586000.0],["2001-12-28",15.0016,15.2168,14.96,15.1601,558000.0],["2001-12-31",15.1035,15.5,15.1035,15.1979,863600.0],["2002-01-02",15.1035,15.1639,14.8392,15.1526,924800.0],["2002-01-03",15.0657,15.3754,15.0469,15.2998,994600.0],["2002-01-04",15.2092,15.617,15.2054,15.5151,696800.0],["2002-01-07",15.4433,15.5679,15.432,15.4773,878400.0],["2002-01-08",15.3678,15.3905,15.1601,15.2545,973600.0],["2002-01-09",15.33,15.5377,15.33,15.4207,1592600.0],["2002-01-10",15.4622,15.4622,15.028,15.1035,1279800.0],["2002-01-11",14.8203,15.2168,14.8014,15.1941,1734000.0],["2002-01-14",15.1601,15.33,15.1035,15.1941,1009800.0],["2002-01-15",15.1413,15.2923,15.0657,15.179,1650200.0],["2002-01-16",15.0469,15.1035,14.8241,14.8543,781800.0],["2002-01-17",14.8203,15.0884,14.673,15.0469,793600.0],["2002-01-18",15.0469,15.4773,15.028,15.1979,1204400.0],["2002-01-22",15.3489,15.4244,15.2583,15.3074,646600.0],["2002-01-23",15.3074,15.5113,15.3074,15.4849,713000.0],["2002-01-24",15.4056,15.5566,15.3791,15.5,952800.0],["2002-01-25",15.5037,15.8549,15.4244,15.8322,1338600.0],["2002-01-28",15.7454,15.8587,15.6321,15.7756,801000.0],["2002-01-29",15.6812,15.7756,15.5377,15.7076,798400.0],["2002-01-30",15.651,16.0475,15.5566,16.0361,866000.0],["2002-01-31",15.8775,16.1683,15.8662,16.157,1044200.0],["2002-02-01",16.2287,16.4062,16.1985,16.2778,897400.0],["2002-02-04",16.2778,16.3307,16.1041,16.123,756800.0],["2002-02-05",16.0852,16.2551,15.7265,15.8625,852400.0],["2002-02-06",15.802,15.9153,15.7227,15.7341,981400.0],["2002-02-07",15.8209,15.8209,15.5642,15.7416,741200.0],["2002-02-08",15.9531,16.1041,15.7643,16.1041,443000.0],["2002-02-11",16.2363,16.6025,16.2174,16.4553,1270800.0],["2002-02-12",16.3684,16.4062,16.0663,16.2476,519200.0],["2002-02-13",16.1607,16.3042,15.9719,16.2212,885600.0],["2002-02-14",16.0097,16.1947,15.9644,16.1419,867800.0],["2002-02-15",16.1607,16.7649,16.1607,16.7536,1109400.0],["2002-02-19",16.7082,16.931,16.5572,16.595,1263800.0],["2002-02-20",16.6138,16.7347,16.5799,16.7347,792400.0],["2002-02-21",16.6705,16.9537,16.6403,16.897,1244800.0],["2002-02-22",16.8215,17.0292,16.7536,16.9537,925400.0],["2002-02-25",16.9839,17.2406,16.8064,17.0254,1507200.0],["2002-02-26",17.0481,17.6333,17.0481,17.3955,1676600.0],["2002-02-27",17.4068,17.7391,17.3766,17.5465,828000.0],["2002-02-28",17.5201,17.7428,17.4257,17.6824,991600.0],["2002-03-01",17.6824,17.8032,17.067,17.5578,1333600.0],["2002-03-04",17.5616,17.8637,17.4823,17.7277,1101400.0],["2002-03-05",17.4294,17.5087,17.218,17.2293,1208600.0],["2002-03-06",17.2935,17.6447,17.2784,17.6182,1417000.0],["2002-03-07",17.6711,17.8599,17.6333,17.7655,903600.0],["2002-03-08",17.7466,18.0298,17.7466,17.8372,605000.0],["2002-03-11",18.0676,18.0789,17.7957,17.8221,654200.0],["2002-03-12",17.7277,17.9014,17.5918,17.8637,436600.0],["2002-03-13",17.7466,17.7617,17.4785,17.6107,605400.0],["2002-03-14",17.5578,17.5956,17.4785,17.5578,828800.0],["2002-03-15",17.5332,17.643,17.4953,17.6165,1272200.0],["2002-03-18",17.6165,17.7528,17.4953,17.6241,684200.0],["2002-03-19",17.5332,17.8172,17.4953,17.7604,887600.0],["2002-03-20",17.7415,18.0103,17.6544,17.8134,629000.0],["2002-03-21",17.7793,17.7983,17.4953,17.6733,539400.0],["2002-03-22",17.7415,17.7945,17.6241,17.6279,725800.0],["2002-03-25",17.6468,17.6468,17.484,17.5218,470800.0],["2002-03-26",17.3249,17.5067,16.9273,17.2113,1632800.0],["2002-03-27",17.2151,17.484,17.181,17.4234,645000.0],["2002-03-28",17.4007,17.4196,17.2871,17.3136,459200.0],["2002-04-01",17.2303,17.2303,16.8553,17.1545,444000.0],["2002-04-02",17.1924,17.2113,17.022,17.0371,921200.0],["2002-04-03",17.0409,17.0561,16.6812,16.7152,661200.0],["2002-04-04",16.4918,16.4918,16.3782,16.435,1222400.0],["2002-04-05",16.4539,16.6774,16.3479,16.3896,943600.0],["2002-04-08",16.3896,16.4729,16.1775,16.4502,627200.0],["2002-04-09",16.8137,16.8213,16.4918,16.666,684400.0],["2002-04-10",16.8516,17.1507,16.791,17.1469,726800.0],["2002-04-11",17.1356,17.2227,17.1053,17.1166,656000.0],["2002-04-12",17.1242,17.1318,16.8781,17.0371,520800.0],["2002-04-15",17.0598,17.1053,16.791,16.8478,408800.0],["2002-04-16",16.8894,17.1242,16.8894,17.0485,398800.0],["2002-04-17",17.0788,17.1129,16.7834,16.7948,325400.0],["2002-04-18",16.8137,16.8516,16.488,16.6244,414800.0],["2002-04-19",16.719,16.7417,16.5751,16.6736,334400.0],["2002-04-22",16.719,16.7342,16.3782,16.3934,326200.0],["2002-04-23",16.3971,16.3971,16.0942,16.1358,609600.0],["2002-04-24",16.151,16.5145,16.1018,16.3214,983800.0],["2002-04-25",16.3214,16.5107,16.2267,16.4388,992200.0],["2002-04-26",16.4729,16.6812,16.4539,16.4842,395600.0],["2002-04-29",16.5107,16.5107,16.2267,16.2873,451000.0],["2002-04-30",16.3214,16.6774,16.2495,16.6281,650400.0],["2002-05-01",16.6622,16.8516,16.4199,16.7607,610000.0],["2002-05-02",16.7001,17.1848,16.6963,17.0939,658400.0],["2002-05-03",17.1166,17.3022,17.0788,17.1772,969000.0],["2002-05-06",17.1545,17.2113,16.9955,17.0409,732800.0],["2002-05-07",16.8137,17.2378,16.8137,17.1432,788400.0],["2002-05-08",17.3439,17.3628,17.1924,17.3022,616400.0],["2002-05-09",17.2871,17.4764,17.2757,17.3136,654000.0],["2002-05-10",17.2302,17.234,17.0788,17.1053,453600.0],["2002-05-13",17.1734,17.234,16.9765,17.234,469000.0],["2002-05-14",17.3249,17.3969,17.234,17.3666,726200.0],["2002-05-15",17.2871,17.9384,17.2871,17.6695,1078800.0],["2002-05-16",17.7415,17.9346,17.7263,17.8437,975200.0],["2002-05-17",17.8437,17.9649,17.7112,17.9119,371000.0],["2002-05-20",17.8929,17.8929,17.6241,17.7566,458400.0],["2002-05-21",17.8362,17.9498,17.6165,17.7263,478800.0],["2002-05-22",17.7415,17.7983,17.6241,17.6847,644000.0],["2002-05-23",17.6279,18.0406,17.6203,18.0066,1105200.0],["2002-05-24",18.0444,18.1732,17.9119,17.927,677000.0],["2002-05-28",17.927,17.9346,17.7225,17.7793,558400.0],["2002-05-29",17.8361,18.0634,17.8058,17.8172,1214200.0],["2002-05-30",17.8172,17.893,17.5446,17.5446,1110600.0],["2002-05-31",17.6279,18.1202,17.6165,18.0558,712400.0],["2002-06-03",18.0255,18.1732,17.6165,17.6165,763200.0],["2002-06-04",17.5711,17.5938,17.3628,17.5673,1024000.0],["2002-06-05",17.5862,17.662,17.4915,17.643,1248400.0],["2002-06-06",17.6468,17.6468,17.4499,17.5143,622800.0],["2002-06-07",17.4953,17.5521,17.3287,17.4196,719800.0],["2002-06-10",17.4953,17.5711,17.4385,17.5029,909400.0],["2002-06-11",17.5976,17.6089,17.2303,17.3098,1064800.0],["2002-06-12",17.3249,17.3855,17.2303,17.3552,1020600.0],["2002-06-13",17.3552,17.3628,17.1166,17.1318,621400.0],["2002-06-14",17.0349,17.3958,16.6171,17.1033,911800.0],["2002-06-17",17.1983,17.6388,17.1831,17.6388,599000.0],["2002-06-18",17.5857,17.6237,17.316,17.3768,814800.0],["2002-06-19",17.3768,17.5857,17.3388,17.4375,1126200.0],["2002-06-20",17.3578,17.7338,17.3578,17.5097,530000.0],["2002-06-21",17.3008,17.6199,17.2248,17.2476,865000.0],["2002-06-24",17.2628,17.5097,17.1299,17.297,765200.0],["2002-06-25",17.354,17.6844,17.1945,17.1945,769000.0],["2002-06-26",17.0995,17.4717,16.807,17.24,993200.0],["2002-06-27",17.335,17.4489,17.1489,17.4072,847600.0],["2002-06-28",17.3198,17.8515,17.3198,17.5591,752800.0],["2002-07-01",17.5097,17.5667,17.1945,17.278,813200.0],["2002-07-02",17.1831,17.259,16.3854,16.5222,1223400.0],["2002-07-03",16.4842,16.5184,15.8195,16.3703,1235200.0],["2002-07-05",16.3741,17.0159,16.3703,16.921,511600.0],["2002-07-08",16.921,17.0919,16.6665,16.6893,654600.0],["2002-07-09",16.6893,16.6931,16.3627,16.3627,1026200.0],["2002-07-10",16.0854,16.1424,15.7246,15.7435,880600.0],["2002-07-11",15.4777,15.8195,15.0979,15.2954,1268000.0],["2002-07-12",15.2954,15.4625,15.1738,15.2802,928200.0],["2002-07-15",15.3182,15.3257,14.3648,15.2232,1451600.0],["2002-07-16",15.1358,15.1776,14.5851,14.7408,1094400.0],["2002-07-17",14.832,15.189,14.813,15.0333,1186400.0],["2002-07-18",15.0333,15.284,14.5661,14.6041,986600.0],["2002-07-19",14.5091,14.6041,14.0685,14.1369,1317800.0],["2002-07-22",14.0913,14.7142,13.8748,13.9508,1518400.0],["2002-07-23",14.0458,14.737,14.023,14.0761,969000.0],["2002-07-24",14.0761,16.0208,14.0761,15.8575,2518800.0],["2002-07-25",15.5726,16.5222,15.5612,16.488,1994600.0],["2002-07-26",16.7121,16.7273,15.8689,16.1386,1753000.0],["2002-07-29",16.1462,17.1869,16.1462,17.1299,1415800.0],["2002-07-30",17.1299,17.4375,16.902,17.1299,2083200.0],["2002-07-31",17.0539,17.7376,17.0539,17.4528,2003400.0],["2002-08-01",17.5553,17.7946,17.1299,17.4755,1589800.0],["2002-08-02",17.4148,17.4185,16.7387,16.8906,2025000.0],["2002-08-05",16.8906,17.2097,16.8032,16.9856,2272200.0],["2002-08-06",17.1109,17.6161,17.1109,17.4186,1865200.0],["2002-08-07",17.7566,18.0643,17.4755,18.0187,1609200.0],["2002-08-08",17.4717,18.0794,17.3882,18.0756,2737400.0],["2002-08-09",18.0225,18.2314,17.8629,18.0832,1636000.0],["2002-08-12",17.9883,18.3187,17.7604,18.1402,1492800.0],["2002-08-13",18.1402,18.5162,17.8515,17.8553,2035800.0],["2002-08-14",17.7186,18.1174,17.2476,18.0908,2219000.0],["2002-08-15",18.0794,18.3263,17.8136,18.1554,1978200.0],["2002-08-16",18.1478,18.3833,17.9313,18.182,1031400.0],["2002-08-19",18.182,18.6188,18.1364,18.5086,1121000.0],["2002-08-20",18.3263,18.4023,18.1364,18.201,1178800.0],["2002-08-21",18.2124,18.2314,17.6237,17.7908,1769600.0],["2002-08-22",17.8439,17.9237,17.5287,17.8288,1642000.0],["2002-08-23",17.7756,17.806,17.1679,17.3122,1691400.0],["2002-08-26",17.4072,17.4072,16.8222,17.2856,1630600.0],["2002-08-27",17.3198,17.3958,17.1793,17.2894,924600.0],["2002-08-28",17.2818,17.2856,16.902,17.0159,935000.0],["2002-08-29",16.921,17.3464,16.902,17.0273,1744600.0],["2002-08-30",17.0273,17.749,17.0008,17.1071,702800.0],["2002-09-03",17.0159,17.0159,16.4272,16.45,1028000.0],["2002-09-04",16.4842,16.7805,16.412,16.7463,974000.0],["2002-09-05",16.7463,16.7463,16.3968,16.4196,1012000.0],["2002-09-06",16.6095,16.9438,16.5298,16.7881,712600.0],["2002-09-09",16.6171,16.8033,16.3779,16.7045,1123600.0],["2002-09-10",16.826,17.4717,16.6817,17.4337,1516200.0],["2002-09-11",17.7756,17.7756,17.3996,17.4375,937200.0],["2002-09-12",17.2818,17.2818,16.807,16.8108,775800.0],["2002-09-13",16.5156,16.6489,16.3441,16.6299,898400.0],["2002-09-16",16.6337,16.7632,16.4584,16.6908,910000.0],["2002-09-17",16.7861,16.8813,16.287,16.2984,608000.0],["2002-09-18",16.0965,16.4432,16.0775,16.3746,1108400.0],["2002-09-19",16.2679,16.306,15.8984,15.8984,662400.0],["2002-09-20",15.887,16.1498,15.887,16.0622,1061600.0],["2002-09-23",16.0203,16.0203,15.5822,15.7879,888400.0],["2002-09-24",15.6012,15.6774,15.2393,15.5136,1202600.0],["2002-09-25",15.6203,16.1232,15.4374,16.0508,1176800.0],["2002-09-26",16.1155,16.5575,16.1041,16.466,1019400.0],["2002-09-27",16.4394,16.6375,15.9746,15.9974,734400.0],["2002-09-30",15.9974,16.0508,15.6203,15.8984,1038400.0],["2002-10-01",15.9251,16.6146,15.7765,16.6146,1189400.0],["2002-10-02",16.4203,16.4584,15.8679,15.906,1285400.0],["2002-10-03",16.1918,16.4508,16.0965,16.3099,1424600.0],["2002-10-04",16.4051,16.5346,16.0736,16.3937,1513400.0],["2002-10-07",16.3937,16.4737,16.0698,16.1765,1149400.0],["2002-10-08",16.2489,16.9537,15.9289,16.6527,1298600.0],["2002-10-09",16.5918,16.6108,16.1956,16.3441,1154400.0],["2002-10-10",16.287,16.9918,16.2794,16.9918,1364400.0],["2002-10-11",17.1556,17.7652,17.0833,17.609,832000.0],["2002-10-14",17.5633,17.6395,17.4414,17.5823,925400.0],["2002-10-15",17.8109,18.1652,17.7423,17.8909,1717000.0],["2002-10-16",17.7919,17.8452,17.148,17.148,1189800.0],["2002-10-17",17.5823,18.0928,17.5785,17.9557,1170000.0],["2002-10-18",17.9824,17.9976,17.3347,17.4947,1426600.0],["2002-10-21",17.4947,18.2986,17.2852,18.2567,993200.0],["2002-10-22",18.2605,18.2605,17.4223,17.5328,2301600.0],["2002-10-23",17.6014,18.0014,17.6014,17.8109,1687200.0],["2002-10-24",17.9062,18.0509,17.6623,17.7538,2778400.0],["2002-10-25",17.7728,18.4738,17.7728,18.4548,1591600.0],["2002-10-28",18.4776,18.9843,18.2681,18.6338,1993000.0],["2002-10-29",18.5538,18.6681,18.0814,18.3443,1474000.0],["2002-10-30",18.4395,18.5881,18.1881,18.3824,1344800.0],["2002-10-31",18.4967,18.6643,18.2567,18.3824,1052400.0],["2002-11-01",18.2491,18.4777,18.15,18.4319,1179200.0],["2002-11-04",18.5157,18.5729,17.99,17.9976,954600.0],["2002-11-05",17.9938,18.6224,17.9938,18.5081,1002200.0],["2002-11-06",18.5538,18.9272,18.4395,18.8777,865200.0],["2002-11-07",18.8815,18.8815,18.4586,18.5805,715000.0],["2002-11-08",18.5805,18.8586,18.4357,18.4624,878200.0],["2002-11-11",18.4738,18.6453,18.1119,18.1119,606400.0],["2002-11-12",18.1157,18.5272,18.0776,18.2033,723200.0],["2002-11-13",18.2071,18.5538,18.0205,18.371,664400.0],["2002-11-14",18.4662,18.9158,18.4662,18.8967,956800.0],["2002-11-15",18.8967,19.1367,18.7672,18.9691,1050000.0],["2002-11-18",19.0301,19.0415,18.5729,18.6567,528800.0],["2002-11-19",18.6605,18.7634,18.5424,18.6224,743800.0],["2002-11-20",18.6643,18.8586,18.3633,18.7824,888800.0],["2002-11-21",18.8586,18.9958,18.7939,18.9767,1225600.0],["2002-11-22",18.8396,19.2015,18.8129,19.0415,1060400.0],["2002-11-25",19.0872,19.1825,18.8205,19.1063,762800.0],["2002-11-26",18.7824,18.8091,18.3824,18.6529,1099200.0],["2002-11-27",18.611,18.9539,18.4624,18.8015,1822600.0],["2002-11-29",18.8053,19.011,18.7596,18.9234,326400.0],["2002-12-02",19.0301,19.0415,18.4662,18.5843,1477200.0],["2002-12-03",18.5843,18.7253,18.4129,18.451,855200.0],["2002-12-04",18.451,18.6948,18.0929,18.5157,1707200.0],["2002-12-05",18.55,18.7443,18.3481,18.5843,1080400.0],["2002-12-06",18.4586,18.8586,18.4586,18.7786,1013200.0],["2002-12-09",18.7634,18.9348,18.5234,18.6338,1398800.0],["2002-12-10",18.5996,18.71,18.4014,18.7024,637600.0],["2002-12-11",18.6681,18.691,18.4395,18.6148,776800.0],["2002-12-12",18.63,18.6453,18.2643,18.3138,778000.0],["2002-12-13",18.2186,18.2491,18.0281,18.0928,1028200.0],["2002-12-16",18.23,18.4319,18.1729,18.4319,1397800.0],["2002-12-17",18.4319,18.4319,18.211,18.2186,663000.0],["2002-12-18",18.1919,18.211,17.99,18.0662,736400.0],["2002-12-19",18.1254,18.2286,17.9076,17.9496,505400.0],["2002-12-20",18.0452,18.8018,18.0452,18.7254,1701400.0],["2002-12-23",18.6872,19.0311,18.6031,18.9776,1227000.0],["2002-12-24",18.8209,19.0732,18.8018,18.9814,628600.0],["2002-12-26",19.1075,19.1954,18.9126,18.97,719200.0],["2002-12-27",18.9165,18.9891,18.7025,18.7292,819800.0],["2002-12-30",18.733,19.077,18.6375,18.9929,1077000.0],["2002-12-31",19.012,19.0731,18.8209,18.9165,936000.0],["2003-01-02",18.9165,19.2031,18.84,19.1267,1686000.0],["2003-01-03",19.1419,19.2031,19.0044,19.0693,843600.0],["2003-01-06",19.1075,19.4782,19.1075,19.4477,1177000.0],["2003-01-07",19.4477,19.6999,19.4056,19.6349,1642600.0],["2003-01-08",19.6349,19.7954,19.4324,19.4591,1358800.0],["2003-01-09",19.4591,19.719,19.4133,19.6808,1007000.0],["2003-01-10",19.5852,19.6808,19.398,19.5508,1037600.0],["2003-01-13",19.4897,19.6043,19.3636,19.4209,710200.0],["2003-01-14",19.4247,19.4668,19.2719,19.4171,1146800.0],["2003-01-15",19.4515,19.4515,19.1075,19.1496,1067000.0],["2003-01-16",19.2222,19.3139,18.9662,19.0502,1205800.0],["2003-01-17",19.0464,19.0922,18.8744,18.9165,619200.0],["2003-01-21",18.9356,18.9471,18.6146,18.6299,884200.0],["2003-01-22",18.6107,18.7368,18.37,18.37,1087600.0],["2003-01-23",18.3623,19.012,18.3623,18.9585,1211200.0],["2003-01-24",18.9776,18.9853,18.5611,18.5611,1180200.0],["2003-01-27",18.5649,18.5649,17.9611,18.0987,1446600.0],["2003-01-28",18.0987,18.4388,18.0987,18.435,1010800.0],["2003-01-29",18.4197,18.584,18.0375,18.4579,870600.0],["2003-01-30",18.5152,18.5649,18.305,18.37,1086600.0],["2003-01-31",18.2744,18.9165,18.2744,18.84,1015800.0],["2003-02-03",18.8668,18.9929,18.756,18.8591,629000.0],["2003-02-04",18.7254,18.7254,18.5343,18.6872,567600.0],["2003-02-05",18.7254,19.0808,18.5725,18.6031,1259000.0],["2003-02-06",18.5534,18.6299,18.3432,18.435,762400.0],["2003-02-07",18.5305,18.5916,18.3967,18.4006,525600.0],["2003-02-10",18.4006,18.5878,18.2477,18.4961,644200.0],["2003-02-11",18.5916,18.6299,18.2133,18.2745,1142400.0],["2003-02-12",18.2286,18.3815,18.0566,18.0948,684600.0],["2003-02-13",18.1713,18.221,17.6363,17.9458,1348800.0],["2003-02-14",17.9611,18.1713,17.7394,18.114,902200.0],["2003-02-18",18.1522,18.7636,18.1522,18.7636,1535600.0],["2003-02-19",18.7445,18.7598,18.4349,18.6413,1007600.0],["2003-02-20",18.6681,18.6757,18.4006,18.4006,1113800.0],["2003-02-21",18.4006,18.8056,18.2974,18.7063,976200.0],["2003-02-24",18.7101,18.7101,18.4579,18.4579,689800.0],["2003-02-25",18.3815,18.4044,18.0299,18.3815,875400.0],["2003-02-26",18.3891,18.6107,18.3853,18.4082,530200.0],["2003-02-27",18.412,18.6604,18.412,18.5955,799000.0],["2003-02-28",18.6146,18.7865,18.5458,18.7445,904200.0],["2003-03-03",18.84,18.9509,18.5802,18.6413,763800.0],["2003-03-04",18.649,18.6566,18.1751,18.1827,596000.0],["2003-03-05",18.1713,18.3624,18.0528,18.3585,791800.0],["2003-03-06",18.305,18.3394,17.9725,18.0108,1039400.0],["2003-03-07",17.8847,18.3815,17.8503,18.3165,1017000.0],["2003-03-10",18.3165,18.3165,17.9726,17.9726,790400.0],["2003-03-11",17.9649,18.1216,17.8312,17.9535,1146200.0],["2003-03-12",17.9534,17.9993,17.6936,17.8541,787400.0],["2003-03-13",17.8541,18.5496,17.8541,18.5496,1491200.0],["2003-03-14",18.609,18.7432,18.5707,18.6742,914600.0],["2003-03-17",18.678,19.1188,18.54,19.1073,1268800.0],["2003-03-18",19.1073,19.3756,19.0651,19.3756,1251400.0],["2003-03-19",19.3756,19.4331,19.1495,19.4216,1234200.0],["2003-03-20",19.3756,19.4676,19.0536,19.4101,1263400.0],["2003-03-21",19.4446,19.9275,19.4254,19.8202,1936600.0],["2003-03-24",19.8202,19.8202,19.0881,19.2606,1317400.0],["2003-03-25",19.3564,19.6286,19.2836,19.4293,1005800.0],["2003-03-26",19.3756,19.4523,19.1725,19.2798,851200.0],["2003-03-27",19.2606,19.3181,18.9885,19.1686,531800.0],["2003-03-28",19.0881,19.3871,19.0038,19.3564,1177600.0],["2003-03-31",19.3603,19.3603,18.724,18.908,1763000.0],["2003-04-01",18.9118,18.9616,18.5592,18.954,2175000.0],["2003-04-02",19.092,19.4293,19.0728,19.2759,1425000.0],["2003-04-03",19.3219,19.3449,19.1111,19.2069,1053200.0],["2003-04-04",19.2798,19.4561,19.2491,19.3641,1783600.0],["2003-04-07",19.6439,19.8547,19.5672,19.6861,2369200.0],["2003-04-08",19.6937,19.7359,19.5251,19.6247,1463800.0],["2003-04-09",19.6247,19.7014,19.2338,19.2951,2090400.0],["2003-04-10",19.2951,19.2951,18.8237,18.9233,2961000.0],["2003-04-11",19.0498,19.1801,18.8007,18.9003,1564600.0],["2003-04-14",18.954,19.2606,18.8965,19.2606,1007600.0],["2003-04-15",19.3373,19.5673,19.0613,19.5673,1547600.0],["2003-04-16",19.5481,19.6324,19.1763,19.2031,1134600.0],["2003-04-17",19.184,19.5059,19.1801,19.4676,961000.0],["2003-04-21",19.4484,19.6247,19.2798,19.3909,902800.0],["2003-04-22",19.2415,19.9352,19.0613,19.9314,1996200.0],["2003-04-23",19.9314,20.2189,19.7781,19.9352,1361800.0],["2003-04-24",19.9352,19.9352,19.7321,19.8356,1000400.0],["2003-04-25",19.7896,19.7934,19.3219,19.4599,1150800.0],["2003-04-28",19.5059,19.7589,19.4906,19.7359,1279000.0],["2003-04-29",19.7397,19.8317,19.4944,19.6784,944600.0],["2003-04-30",19.6784,19.6822,19.4944,19.5826,1536800.0],["2003-05-01",19.5826,19.5826,19.1878,19.3641,1472400.0],["2003-05-02",19.3833,19.4216,19.0575,19.3756,2331800.0],["2003-05-05",19.4331,19.4331,19.1456,19.2146,1800000.0],["2003-05-06",19.2031,19.2683,19.0766,19.2108,1417800.0],["2003-05-07",19.1648,19.2108,19.046,19.0651,878400.0],["2003-05-08",18.9348,19.0076,18.7777,18.8735,858000.0],["2003-05-09",18.9923,19.1648,18.908,19.092,981000.0],["2003-05-12",19.1265,19.4101,19.0,19.2951,1298400.0],["2003-05-13",19.2989,19.2989,19.1456,19.2146,2221600.0],["2003-05-14",19.2415,19.2606,19.1533,19.2491,1645800.0],["2003-05-15",19.2529,19.5519,19.2529,19.4484,1744000.0],["2003-05-16",19.3794,19.4178,19.2223,19.2568,1645600.0],["2003-05-19",19.2185,19.2798,19.1418,19.1878,1156000.0],["2003-05-20",19.2223,19.2644,19.0766,19.1955,1197800.0],["2003-05-21",19.1878,19.3564,19.1265,19.3066,1438000.0],["2003-05-22",19.2989,19.6017,19.2836,19.5059,1341800.0],["2003-05-23",19.5059,19.7781,19.4983,19.6631,1636000.0],["2003-05-27",19.6631,20.0579,19.5864,20.008,1406200.0],["2003-05-28",20.008,20.2074,19.9889,19.9889,1659200.0],["2003-05-29",19.9889,20.2304,19.9735,20.0502,1946400.0],["2003-05-30",20.2572,20.6673,20.238,20.6022,3149800.0],["2003-06-02",20.698,21.2538,20.6597,20.951,1848600.0],["2003-06-03",20.9471,21.0736,20.8513,20.9778,1203000.0],["2003-06-04",20.8935,21.3994,20.8705,21.3994,1087000.0],["2003-06-05",20.9548,21.3304,20.9548,21.1733,1617200.0],["2003-06-06",21.1771,21.3457,20.859,20.8935,1530800.0],["2003-06-09",21.0046,21.1733,20.3147,20.4833,1674100.0],["2003-06-10",20.4297,20.698,20.4297,20.5676,894900.0],["2003-06-11",20.5523,20.675,20.4067,20.56,947500.0],["2003-06-12",20.698,20.8743,20.468,20.698,883300.0],["2003-06-13",20.831,20.9847,20.3313,20.4466,970900.0],["2003-06-16",20.4466,20.9309,20.3774,20.8309,876100.0],["2003-06-17",20.831,20.8848,20.4312,20.7541,1453400.0],["2003-06-18",20.7925,20.8694,20.5619,20.6465,772500.0],["2003-06-19",20.6926,20.977,20.3851,20.4851,1091200.0],["2003-06-20",20.5773,20.8309,20.3851,20.4005,1203600.0],["2003-06-23",20.3851,20.3928,19.9316,19.9854,890000.0],["2003-06-24",20.0392,20.2698,20.0315,20.193,1077500.0],["2003-06-25",20.216,20.3851,20.0008,20.0085,781900.0],["2003-06-26",19.9624,20.2929,19.6088,20.1699,996500.0],["2003-06-27",20.2007,20.2007,19.8855,19.9547,504300.0],["2003-06-30",19.97,20.093,19.6779,19.6779,2312000.0],["2003-07-01",19.6395,19.9086,19.1399,19.5319,1545200.0],["2003-07-02",19.6088,19.8009,19.5396,19.7625,1149900.0],["2003-07-03",19.7625,19.7933,19.5627,19.6626,1221500.0],["2003-07-07",19.7548,20.2237,19.7164,19.7933,918600.0],["2003-07-08",19.7548,19.9777,19.6088,19.947,1605200.0],["2003-07-09",19.7932,19.9162,19.4166,19.6856,1140600.0],["2003-07-10",19.6395,19.678,19.2014,19.309,1430700.0],["2003-07-11",19.2936,19.4474,19.1399,19.1783,1352700.0],["2003-07-14",19.2168,19.2706,19.1399,19.2014,1559800.0],["2003-07-15",19.3167,19.3321,18.9862,19.0707,1357500.0],["2003-07-16",19.1014,19.1629,18.7863,18.8247,1060500.0],["2003-07-17",18.5249,18.7479,18.279,18.4481,1831100.0],["2003-07-18",18.7171,18.7786,18.4942,18.6633,1093600.0],["2003-07-21",18.7555,18.917,18.6556,18.8324,1121000.0],["2003-07-22",18.794,18.8247,18.5019,18.7402,1529700.0],["2003-07-23",18.8324,18.917,18.5019,18.8555,1718200.0],["2003-07-24",18.8555,19.5242,18.8324,18.9785,2067200.0],["2003-07-25",18.9861,19.3244,18.9477,19.2629,730200.0],["2003-07-28",19.2629,19.3474,19.1091,19.1399,973500.0],["2003-07-29",19.1553,19.1553,18.7786,18.8324,988400.0],["2003-07-30",18.8401,18.8785,18.5788,18.7632,728300.0],["2003-07-31",18.9554,19.4012,18.917,18.9938,889200.0],["2003-08-01",19.0015,19.0015,18.6479,18.9093,656500.0],["2003-08-04",18.8324,19.2167,18.7555,19.1629,1087200.0],["2003-08-05",19.1014,19.2705,18.9323,19.0015,1055500.0],["2003-08-06",19.5242,19.5473,19.1553,19.2091,1523200.0],["2003-08-07",19.1937,19.5934,19.0707,19.4012,1115000.0],["2003-08-08",19.3859,19.6088,19.2321,19.2321,1345500.0],["2003-08-11",19.1783,19.2321,18.9016,19.0553,863700.0],["2003-08-12",18.9938,19.2859,18.9093,19.2782,1499900.0],["2003-08-13",19.3167,19.5165,19.3167,19.4012,791400.0],["2003-08-14",19.3628,19.824,19.3628,19.7702,930500.0],["2003-08-15",19.7625,19.7933,19.4089,19.7087,466900.0],["2003-08-18",19.678,20.1084,19.678,19.9854,1194600.0],["2003-08-19",19.9086,20.093,19.8317,20.0469,555800.0],["2003-08-20",20.0162,20.2929,20.0162,20.1007,664000.0],["2003-08-21",20.1007,20.3083,20.0546,20.2545,703500.0],["2003-08-22",20.2237,20.2929,19.8932,19.9854,777700.0],["2003-08-25",20.0238,20.0238,19.8317,19.8855,433000.0],["2003-08-26",19.7164,19.9854,19.5242,19.9547,564500.0],["2003-08-27",19.8701,19.9854,19.8701,19.9009,847600.0],["2003-08-28",19.8701,19.9162,19.5857,19.9009,1168400.0],["2003-08-29",19.8086,19.8547,19.6318,19.824,628400.0],["2003-09-02",19.8547,20.2775,19.8317,20.2391,760300.0],["2003-09-03",20.2391,20.3697,20.1391,20.3159,581900.0],["2003-09-04",20.216,20.216,19.9239,20.1161,612200.0],["2003-09-05",20.1161,20.1161,19.9086,20.0392,666100.0],["2003-09-08",20.0623,20.339,19.9777,20.216,379700.0],["2003-09-09",20.1776,20.2545,19.9086,19.9854,525800.0],["2003-09-10",19.9931,20.1238,19.8624,20.0238,999000.0],["2003-09-11",20.0392,20.1315,19.9854,20.0623,775500.0],["2003-09-12",20.0338,20.1648,19.9952,20.1186,735900.0],["2003-09-15",20.1031,20.3113,20.0415,20.1031,620600.0],["2003-09-16",20.0569,20.3575,20.0569,20.3575,670300.0],["2003-09-17",20.3575,20.3729,19.9721,20.0415,494200.0],["2003-09-18",20.1185,20.4115,20.0183,20.4115,564700.0],["2003-09-19",20.4115,20.6581,20.3652,20.6581,1077400.0],["2003-09-22",20.6196,20.6196,20.0261,20.08,1348700.0],["2003-09-23",20.4269,20.4269,20.0338,20.2881,1304700.0],["2003-09-24",20.1956,20.2265,19.3477,19.6946,1287300.0],["2003-09-25",19.6792,19.7254,19.3323,19.5481,936700.0],["2003-09-26",19.6098,19.8102,19.5481,19.7177,662300.0],["2003-09-29",19.7177,19.8873,19.5867,19.7409,646800.0],["2003-09-30",19.6561,19.6638,19.2784,19.4634,874000.0],["2003-10-01",19.4634,19.7948,19.3863,19.7948,659500.0],["2003-10-02",19.7948,19.8873,19.6484,19.8411,500700.0],["2003-10-03",20.0723,20.3421,20.0415,20.1417,673600.0],["2003-10-06",20.0723,20.2804,20.0569,20.1956,381200.0],["2003-10-07",20.1031,20.319,20.0261,20.319,451600.0],["2003-10-08",20.9819,21.005,20.4577,20.5579,1111000.0],["2003-10-09",20.7352,20.8123,20.4269,20.5888,818600.0],["2003-10-10",20.6813,20.766,20.504,20.689,476600.0],["2003-10-13",20.7892,21.0821,20.7815,20.9973,510000.0],["2003-10-14",21.0281,21.2748,20.9279,21.1746,806500.0],["2003-10-15",21.2748,21.429,21.244,21.3827,817100.0],["2003-10-16",21.321,21.4135,21.1746,21.3056,672000.0],["2003-10-17",21.3056,21.3056,20.7892,20.7892,858300.0],["2003-10-20",20.9665,21.2131,20.7892,21.1977,693600.0],["2003-10-21",21.3519,21.3519,20.3806,20.5194,1891900.0],["2003-10-22",20.3498,20.5271,20.2033,20.2727,1113100.0],["2003-10-23",20.1185,20.3113,20.08,20.2881,972300.0],["2003-10-24",20.1802,20.3883,20.0954,20.3267,890700.0],["2003-10-27",20.4423,20.8123,20.4269,20.5425,642300.0],["2003-10-28",20.6581,20.7892,20.4654,20.7892,747200.0],["2003-10-29",20.7738,21.0281,20.5348,20.9279,674500.0],["2003-10-30",20.9819,21.136,20.8585,21.0975,627300.0],["2003-10-31",21.0281,21.0513,20.6813,20.7275,802400.0],["2003-11-03",20.6581,20.9279,20.6427,20.8508,781900.0],["2003-11-04",20.8508,21.1283,20.7429,21.0821,754700.0],["2003-11-05",21.005,21.0358,20.7198,20.9125,473100.0],["2003-11-06",20.9356,20.9665,20.4577,20.7738,842300.0],["2003-11-07",20.8894,20.9973,20.7738,20.9125,479500.0],["2003-11-10",20.8123,20.8894,20.4577,20.5965,444400.0],["2003-11-11",20.4886,20.4886,20.3113,20.45,386100.0],["2003-11-12",20.2573,20.3113,20.1185,20.2496,871900.0],["2003-11-13",20.1186,20.4654,20.1031,20.4654,785400.0],["2003-11-14",20.3113,20.3806,20.0569,20.1494,638500.0],["2003-11-17",20.1031,20.1109,19.5559,19.8565,914500.0],["2003-11-18",19.9721,20.0029,19.5019,19.5867,662200.0],["2003-11-19",19.6561,19.949,19.5636,19.949,860800.0],["2003-11-20",19.7563,19.8565,19.5096,19.579,753800.0],["2003-11-21",19.6561,19.7254,19.5173,19.6561,530800.0],["2003-11-24",19.6329,19.9336,19.5019,19.5559,1267800.0],["2003-11-25",19.6561,19.9644,19.5559,19.8873,1084800.0],["2003-11-26",19.8873,20.265,19.8488,20.2496,1251100.0],["2003-11-28",20.0569,20.3421,20.0569,20.2111,349200.0],["2003-12-01",20.3267,20.9433,20.319,20.9356,995900.0],["2003-12-02",20.8509,20.9356,20.7661,20.8354,904100.0],["2003-12-03",20.8663,21.2208,20.8508,21.0667,962800.0],["2003-12-04",21.0667,21.429,21.005,21.429,734000.0],["2003-12-05",21.3133,21.3288,20.874,20.9819,586600.0],["2003-12-08",20.8894,21.3442,20.8894,21.3365,752200.0],["2003-12-09",21.429,21.4521,21.1206,21.1438,721100.0],["2003-12-10",21.0435,21.1592,20.9125,21.005,483100.0],["2003-12-11",20.9665,21.2825,20.9433,21.2825,518300.0],["2003-12-12",21.3365,21.4983,21.059,21.4598,486400.0],["2003-12-15",21.4598,21.4598,20.8663,21.0204,1492300.0],["2003-12-16",21.005,21.1129,20.8354,21.1129,729900.0],["2003-12-17",20.9202,21.0358,20.6813,20.6813,1293800.0],["2003-12-18",20.6967,20.9665,20.635,20.9356,1124600.0],["2003-12-19",21.0129,21.1134,20.5955,20.7501,924900.0],["2003-12-22",20.8274,21.3918,20.8197,21.183,847400.0],["2003-12-23",21.1057,21.3144,21.0748,21.1444,586400.0],["2003-12-24",21.0671,21.214,20.7192,20.8429,633400.0],["2003-12-26",20.8429,21.2062,20.8429,21.0593,240300.0],["2003-12-29",21.0671,21.183,20.9588,21.1289,622300.0],["2003-12-30",21.1444,21.183,20.9434,21.1057,605800.0],["2003-12-31",21.1057,21.1985,20.9897,21.1598,931900.0],["2004-01-02",21.1134,21.299,20.7887,20.9047,804600.0],["2004-01-05",21.0129,21.3222,21.0129,21.2913,755300.0],["2004-01-06",21.2526,21.2603,20.8119,21.0207,749000.0],["2004-01-07",21.0593,21.0671,20.696,21.0361,919500.0],["2004-01-08",21.1134,21.2603,20.7733,20.9975,711000.0],["2004-01-09",20.982,21.0284,20.7269,20.7346,705100.0],["2004-01-12",20.781,21.098,20.7656,20.9975,628500.0],["2004-01-13",21.0052,21.0361,20.6418,20.7965,782700.0],["2004-01-14",20.8351,21.0361,20.8197,20.8738,978900.0],["2004-01-15",20.8506,20.8506,20.2708,20.6187,941000.0],["2004-01-16",20.6264,21.0052,20.58,20.9588,803900.0],["2004-01-20",20.9047,21.0671,20.9047,20.9666,880600.0],["2004-01-21",20.9047,20.9897,20.5568,20.7578,1614200.0],["2004-01-22",20.7578,20.9047,20.5259,20.6805,741200.0],["2004-01-23",20.696,20.866,20.5182,20.5182,750100.0],["2004-01-26",20.5645,20.8274,20.5568,20.6805,1067000.0],["2004-01-27",20.6805,20.7037,20.379,20.5027,1022100.0],["2004-01-28",20.5336,20.7346,20.2708,20.2708,899400.0],["2004-01-29",20.379,20.6573,20.1935,20.6341,1030400.0],["2004-01-30",20.6187,21.1598,20.6187,21.0052,1742700.0],["2004-02-02",21.0052,21.0825,20.7578,20.8738,808400.0],["2004-02-03",20.7733,20.9743,20.7192,20.8119,1521800.0],["2004-02-04",20.8583,20.8583,20.6109,20.6496,652100.0],["2004-02-05",20.5723,21.0671,20.5645,20.9124,860400.0],["2004-02-06",21.1057,21.3608,20.6187,21.3299,894300.0],["2004-02-09",21.183,21.299,20.9975,21.1676,685600.0],["2004-02-10",21.1444,21.7629,21.0748,21.5618,921700.0],["2004-02-11",21.4536,21.6701,21.0671,21.6005,1299100.0],["2004-02-12",21.5618,21.5696,20.9897,21.1289,1023600.0],["2004-02-13",21.1444,21.4691,21.0284,21.1366,861600.0],["2004-02-17",21.1985,21.4304,21.1676,21.214,557500.0],["2004-02-18",21.2913,21.3222,20.9124,21.1212,540000.0],["2004-02-19",21.2603,21.7783,21.2139,21.4536,883100.0],["2004-02-20",21.4613,21.5464,21.098,21.2603,763400.0],["2004-02-23",21.2681,21.3995,21.1057,21.1444,830300.0],["2004-02-24",21.1366,21.3686,20.9202,21.1212,1095800.0],["2004-02-25",21.0825,21.0825,20.7346,20.8738,1422900.0],["2004-02-26",20.8892,21.0052,20.7424,20.9897,739900.0],["2004-02-27",20.9898,21.3686,20.8738,21.1134,618400.0],["2004-03-01",21.1212,21.5696,21.1212,21.5154,755800.0],["2004-03-02",21.5155,21.616,21.2526,21.2526,1147400.0],["2004-03-03",21.2062,21.2681,20.8429,21.0129,886300.0],["2004-03-04",20.9356,21.1366,20.9279,21.1057,620200.0],["2004-03-05",21.1057,21.4149,21.0284,21.3995,2099600.0],["2004-03-08",21.3995,21.5773,21.2603,21.3454,1109400.0],["2004-03-09",21.3454,21.8788,21.3454,21.6778,1647200.0],["2004-03-10",21.6933,22.0644,21.6469,21.7474,2002700.0],["2004-03-11",21.6082,21.8015,21.4072,21.4613,1323100.0],["2004-03-12",21.4613,21.7094,21.2753,21.5621,796200.0],["2004-03-15",21.5156,21.5156,21.0737,21.1667,754200.0],["2004-03-16",21.1667,21.4536,21.0969,21.3218,621800.0],["2004-03-17",21.3063,21.6629,21.2597,21.5854,693900.0],["2004-03-18",21.4768,21.4846,21.0737,21.3838,630200.0],["2004-03-19",21.2675,21.4303,21.1357,21.1357,500600.0],["2004-03-22",21.1435,21.2287,20.655,20.9651,608200.0],["2004-03-23",21.1202,21.1667,20.686,20.8566,767200.0],["2004-03-24",20.8876,20.9806,20.6162,20.7558,618200.0],["2004-03-25",20.7635,21.5389,20.7015,21.4381,674600.0],["2004-03-26",21.3993,21.4303,21.1667,21.3063,413600.0],["2004-03-29",21.3838,21.9266,21.3373,21.7482,850000.0],["2004-03-30",21.6629,22.0351,21.6242,21.9886,679800.0],["2004-03-31",21.9421,22.1824,21.6009,22.1204,715200.0],["2004-04-01",22.0196,22.4072,21.9343,22.0894,2054700.0],["2004-04-02",22.1359,22.4228,22.0816,22.0971,1479700.0],["2004-04-05",22.1204,22.1514,22.0118,22.0971,751900.0],["2004-04-06",22.1049,22.1204,21.9886,22.0971,545900.0],["2004-04-07",22.0971,22.1204,21.8878,21.9886,554200.0],["2004-04-08",22.0584,22.1281,21.8878,22.0196,663200.0],["2004-04-12",22.0583,22.2134,22.0583,22.1902,643400.0],["2004-04-13",22.1979,22.1979,22.0506,22.0816,1023900.0],["2004-04-14",21.9886,22.2367,21.9498,22.0351,1016100.0],["2004-04-15",22.1049,22.1824,22.0506,22.0971,1173400.0],["2004-04-16",22.1281,22.1281,21.9498,22.0894,602200.0],["2004-04-19",22.0894,22.0971,21.8955,22.0816,399400.0],["2004-04-20",22.0971,22.1359,21.7482,21.7482,508600.0],["2004-04-21",21.8645,22.0428,21.6707,21.9808,586600.0],["2004-04-22",22.0971,22.6399,22.0584,22.6166,1409300.0],["2004-04-23",22.6166,22.7562,22.4305,22.7096,627300.0],["2004-04-26",22.7096,22.7096,22.4305,22.5158,1003800.0],["2004-04-27",22.7096,23.1438,22.6088,23.1361,1249400.0],["2004-04-28",23.1128,23.1361,22.5778,22.7251,1110900.0],["2004-04-29",22.7096,23.0973,22.5313,22.6709,916900.0],["2004-04-30",22.7949,23.3919,22.7174,23.1051,1534500.0],["2004-05-03",23.1981,23.2834,22.9112,23.0353,831500.0],["2004-05-04",23.0198,23.2601,22.7872,23.0275,694000.0],["2004-05-05",22.9733,23.0198,22.8104,22.8957,624200.0],["2004-05-06",22.7406,22.9655,22.7019,22.919,636300.0],["2004-05-07",22.8027,22.9112,22.508,22.5701,1024200.0],["2004-05-10",22.415,22.5236,22.1669,22.3762,733500.0],["2004-05-11",21.9033,22.5313,21.9033,22.2832,891900.0],["2004-05-12",22.0894,22.1436,21.725,22.0739,990600.0],["2004-05-13",22.0584,22.446,22.0506,22.3762,680400.0],["2004-05-14",22.2987,22.6011,22.1824,22.477,685300.0],["2004-05-17",22.1746,22.2832,21.911,22.0118,749700.0],["2004-05-18",21.9808,22.3375,21.9808,22.2677,628000.0],["2004-05-19",22.4615,22.508,21.9498,21.9886,813200.0],["2004-05-20",21.942,22.6321,21.9265,22.6243,1023600.0],["2004-05-21",22.6631,22.857,22.4383,22.6011,691300.0],["2004-05-24",22.6089,22.9345,22.6089,22.8104,510200.0],["2004-05-25",22.7019,23.5703,22.5701,23.5237,1343200.0],["2004-05-26",23.4462,23.6323,23.3377,23.5625,902400.0],["2004-05-27",23.6323,24.051,23.6323,23.8881,816200.0],["2004-05-28",23.8184,23.8184,23.5005,23.6555,439900.0],["2004-06-01",23.6633,23.8959,23.5625,23.7486,663200.0],["2004-06-02",23.6866,23.9036,23.4462,23.8649,710500.0],["2004-06-03",23.7021,23.8416,23.4617,23.4617,430300.0],["2004-06-04",23.5702,23.9192,23.5392,23.8184,472900.0],["2004-06-07",23.8029,24.1285,23.6168,24.1052,531100.0],["2004-06-08",24.0122,24.3378,23.9502,24.3378,472300.0],["2004-06-09",24.3301,24.4076,24.1673,24.2293,452500.0],["2004-06-10",24.3068,24.3999,24.2293,24.3301,625400.0],["2004-06-14",24.2135,24.2135,23.8248,23.9414,365300.0],["2004-06-15",24.058,24.2601,23.957,24.2135,608000.0],["2004-06-16",24.2135,24.2135,23.9026,24.0658,479300.0],["2004-06-17",24.0814,24.1047,23.5528,23.6305,833400.0],["2004-06-18",23.475,23.8015,23.3818,23.6383,861500.0],["2004-06-21",23.6694,23.7393,23.4673,23.5294,622600.0],["2004-06-22",23.5294,23.957,23.374,23.8015,631300.0],["2004-06-23",23.6694,24.0347,23.5605,24.0036,467900.0],["2004-06-24",23.7082,24.0891,23.6849,24.0347,574900.0],["2004-06-25",24.0347,24.1902,23.8637,24.0114,521000.0],["2004-06-28",24.2912,24.4389,24.0736,24.2135,524500.0],["2004-06-29",24.2135,24.5633,24.2135,24.5633,425500.0],["2004-06-30",24.5633,24.6954,24.299,24.641,746000.0],["2004-07-01",24.1358,24.3145,23.5295,23.8637,886500.0],["2004-07-02",23.8637,23.8637,23.5605,23.8326,494600.0],["2004-07-06",23.8326,23.9958,23.7005,23.8248,718300.0],["2004-07-07",23.8171,24.1513,23.7704,24.1513,729800.0],["2004-07-08",24.1513,24.1979,23.8715,24.0969,735000.0],["2004-07-09",24.0969,24.1746,23.7937,23.9414,658700.0],["2004-07-12",24.0192,24.3612,23.7471,24.3379,585100.0],["2004-07-13",24.3301,24.4156,24.2679,24.3301,525100.0],["2004-07-14",24.2135,24.4311,24.0658,24.2679,859700.0],["2004-07-15",24.4311,24.5788,24.198,24.2524,676300.0],["2004-07-16",24.4467,24.5477,24.229,24.3301,525800.0],["2004-07-19",24.4078,24.4856,24.2213,24.2912,414500.0],["2004-07-20",24.229,24.4078,24.128,24.3223,871100.0],["2004-07-21",24.4234,24.4778,24.2835,24.3379,671600.0],["2004-07-22",24.2912,24.3068,23.9181,24.0036,908000.0],["2004-07-23",23.8481,23.8559,23.3351,23.5916,632000.0],["2004-07-26",23.5916,23.8948,23.4517,23.5606,1039000.0],["2004-07-27",23.5994,23.8326,23.4673,23.7704,779400.0],["2004-07-28",23.7782,23.7937,23.3196,23.6538,701300.0],["2004-07-29",23.7316,24.0192,23.615,23.8637,487900.0],["2004-07-30",23.7471,23.887,23.646,23.7082,360800.0],["2004-08-02",23.716,23.9026,23.4362,23.8637,451300.0],["2004-08-03",23.8715,23.8715,23.4673,23.6694,599800.0],["2004-08-04",23.6694,23.8792,23.4051,23.7238,478400.0],["2004-08-05",23.7316,23.7393,23.032,23.1175,711400.0],["2004-08-06",22.9309,23.0087,22.5734,22.8299,731600.0],["2004-08-09",22.8376,23.1796,22.7988,22.9231,489700.0],["2004-08-10",22.9231,23.4051,22.791,23.3584,775900.0],["2004-08-11",23.1252,23.6305,22.9776,23.4828,503300.0],["2004-08-12",23.3429,23.3818,22.9309,23.3196,725100.0],["2004-08-13",23.2574,23.3118,23.0397,23.2341,508500.0],["2004-08-16",23.1486,23.7082,23.1486,23.6305,505000.0],["2004-08-17",23.5683,23.6461,23.2963,23.4439,498600.0],["2004-08-18",23.4284,23.545,23.2418,23.545,634000.0],["2004-08-19",23.374,23.374,23.1252,23.3196,600900.0],["2004-08-20",23.3196,23.5217,23.2185,23.4517,629700.0],["2004-08-23",23.4595,23.4673,23.1175,23.1486,552500.0],["2004-08-24",23.3351,23.3351,22.8532,23.0242,1232800.0],["2004-08-25",23.0242,23.6616,22.9542,23.5372,586300.0],["2004-08-26",23.5761,23.6227,23.3973,23.4051,469100.0],["2004-08-27",23.4828,23.4984,23.1719,23.3351,418700.0],["2004-08-30",23.374,23.4051,23.133,23.1408,390100.0],["2004-08-31",23.203,23.4051,23.133,23.2574,468600.0],["2004-09-01",23.1563,23.4828,23.1563,23.3351,659900.0],["2004-09-02",23.3818,23.7005,23.3584,23.6849,496600.0],["2004-09-03",23.6849,23.9103,23.5994,23.8248,558800.0],["2004-09-07",24.0114,24.0814,23.8326,23.9881,795900.0],["2004-09-08",23.887,23.9803,23.6383,23.6771,444600.0],["2004-09-09",23.7082,23.9337,23.7082,23.8715,510100.0],["2004-09-10",23.7626,23.9026,23.5061,23.8404,432600.0],["2004-09-13",23.8015,23.9259,23.6849,23.8404,537400.0],["2004-09-14",23.786,23.8481,23.545,23.7937,742000.0],["2004-09-15",23.7937,23.9647,23.6849,23.8792,484000.0],["2004-09-16",23.8093,24.0736,23.8015,23.957,635300.0],["2004-09-17",24.1362,24.5805,24.0895,24.3856,980900.0],["2004-09-20",24.2765,24.4558,24.1596,24.222,724400.0],["2004-09-21",24.2609,24.4713,24.1596,24.3934,532100.0],["2004-09-22",24.2531,24.4713,24.0895,24.3155,711600.0],["2004-09-23",24.222,24.3155,23.8557,23.9648,864300.0],["2004-09-24",23.8868,24.3155,23.8868,24.2921,1100300.0],["2004-09-27",24.2375,24.2765,24.0349,24.1051,729400.0],["2004-09-28",24.1596,24.5181,24.1596,24.4947,584000.0],["2004-09-29",24.3934,24.4324,24.1752,24.3077,858300.0],["2004-09-30",24.4168,24.7831,24.4168,24.5025,1339500.0],["2004-10-01",24.5259,24.7441,24.409,24.7441,856600.0],["2004-10-04",24.7831,25.0559,24.6896,24.8376,777900.0],["2004-10-05",25.0013,25.2195,24.8376,25.1494,1225700.0],["2004-10-06",25.2507,25.578,25.1805,25.578,772700.0],["2004-10-07",26.3028,26.6535,25.4845,25.5546,2154700.0],["2004-10-08",25.2819,25.578,25.1961,25.3364,754700.0],["2004-10-11",25.313,25.6637,25.313,25.4144,348100.0],["2004-10-12",25.4066,25.4845,25.2507,25.3364,814600.0],["2004-10-13",25.5313,25.6404,24.939,25.1182,661400.0],["2004-10-14",25.165,25.3052,25.0559,25.1026,367800.0],["2004-10-15",25.2507,25.4845,25.0247,25.3286,516700.0],["2004-10-18",25.3286,25.804,25.1727,25.7495,716500.0],["2004-10-19",25.6637,25.8664,25.0247,25.0403,598100.0],["2004-10-20",25.1182,25.3754,24.861,25.2741,665200.0],["2004-10-21",25.2741,25.3286,24.9234,25.1338,1079600.0],["2004-10-22",25.1416,25.3676,24.9,24.9545,530200.0],["2004-10-25",24.9701,25.2585,24.939,25.1494,738500.0],["2004-10-26",25.1182,25.7183,24.9779,25.7183,709800.0],["2004-10-27",25.7183,26.334,25.5234,26.2638,978700.0],["2004-10-28",26.2638,26.2638,25.9053,26.03,988800.0],["2004-10-29",25.9755,26.4587,25.9755,26.3807,558400.0],["2004-11-01",26.3807,26.3807,25.9287,26.0768,1003700.0],["2004-11-02",26.108,26.825,26.108,26.4431,1004500.0],["2004-11-03",26.6379,26.8483,26.3574,26.5288,663000.0],["2004-11-04",26.5989,27.2926,26.4665,27.199,580900.0],["2004-11-05",27.238,27.3549,26.8873,27.3315,824800.0],["2004-11-08",27.277,27.5108,27.1601,27.2848,944800.0],["2004-11-09",27.3627,27.4952,27.0821,27.2458,885300.0],["2004-11-10",27.4562,27.4874,26.9574,26.9574,1047500.0],["2004-11-11",27.1211,27.542,26.9497,27.3549,944300.0],["2004-11-12",27.3549,27.3549,26.6535,27.238,772100.0],["2004-11-15",27.1211,27.2692,27.0042,27.199,515600.0],["2004-11-16",27.199,27.4796,27.1912,27.2692,601100.0],["2004-11-17",27.2692,27.7368,27.0899,27.1601,895700.0],["2004-11-18",27.012,27.4562,27.012,27.3783,591200.0],["2004-11-19",27.2146,27.2224,26.6223,26.6925,911400.0],["2004-11-22",26.8094,26.9964,26.6535,26.9964,667600.0],["2004-11-23",26.9107,27.2848,26.8405,27.2068,491800.0],["2004-11-24",27.1757,27.4173,27.1757,27.3237,310000.0],["2004-11-26",27.3237,27.4328,27.2848,27.3004,154600.0],["2004-11-29",27.277,27.2848,26.9419,27.1055,497000.0],["2004-11-30",27.0354,27.3549,26.9652,27.2614,556600.0],["2004-12-01",27.2536,27.4796,27.1211,27.4796,546300.0],["2004-12-02",27.3549,27.5264,27.199,27.4328,542400.0],["2004-12-03",27.4406,27.6511,27.0354,27.4095,650900.0],["2004-12-06",27.2926,27.5108,27.1523,27.3393,416000.0],["2004-12-07",27.2614,27.3159,26.8094,26.8094,609200.0],["2004-12-08",26.8172,27.199,26.8172,27.1211,644600.0],["2004-12-09",27.0042,27.2614,26.5132,27.1679,455000.0],["2004-12-10",26.9107,27.3393,26.8873,27.1912,711800.0],["2004-12-13",27.199,27.3627,27.1367,27.2458,405600.0],["2004-12-14",27.1912,27.4328,26.9808,27.199,755400.0],["2004-12-15",27.0432,27.1601,26.9652,27.1133,846400.0],["2004-12-16",27.0042,27.0743,26.8094,27.0042,595700.0],["2004-12-17",26.7995,27.1042,26.7761,26.8151,1052600.0],["2004-12-20",26.9948,27.1823,26.8386,27.0026,681300.0],["2004-12-21",27.0339,27.1511,26.9479,27.0573,691200.0],["2004-12-22",27.1355,27.4714,27.0417,27.0808,713200.0],["2004-12-23",27.0886,27.3699,26.9636,27.2995,384400.0],["2004-12-27",27.3855,27.4871,26.987,27.0183,491100.0],["2004-12-28",27.073,27.4636,27.0652,27.448,479600.0],["2004-12-29",27.323,27.4324,27.2292,27.3464,399000.0],["2004-12-30",27.448,27.6043,27.3621,27.4636,327200.0],["2004-12-31",27.573,27.6668,27.3152,27.448,450200.0],["2005-01-03",27.3464,27.4089,26.9714,27.0339,648400.0],["2005-01-04",27.0339,27.073,26.4557,26.6901,883500.0],["2005-01-05",26.7214,27.0183,26.4245,26.4323,757500.0],["2005-01-06",26.3385,26.7604,26.3385,26.5104,498500.0],["2005-01-07",26.4948,26.6042,26.2682,26.3541,693800.0],["2005-01-10",26.3307,26.7839,26.3307,26.5885,570200.0],["2005-01-11",26.5573,26.5885,26.2291,26.3698,606100.0],["2005-01-12",26.2604,26.4245,26.0651,26.2994,828700.0],["2005-01-13",26.3307,26.4245,25.901,25.9713,797700.0],["2005-01-14",26.1432,26.3541,26.0807,26.2994,753900.0],["2005-01-18",26.1197,26.7448,26.1119,26.7292,885000.0],["2005-01-19",26.6276,26.9011,26.6276,26.7682,561300.0],["2005-01-20",26.6823,26.8698,26.5651,26.6667,655900.0],["2005-01-21",26.6667,26.7761,26.2369,26.3307,1054600.0],["2005-01-24",26.3307,26.4557,26.0494,26.1041,632600.0],["2005-01-25",26.2916,26.3307,26.0807,26.1588,654700.0],["2005-01-26",26.2057,26.3229,26.0651,26.276,912800.0],["2005-01-27",26.2526,26.2838,26.0963,26.1979,755400.0],["2005-01-28",26.0572,26.3307,26.0572,26.2135,632000.0],["2005-01-31",26.3932,26.526,26.2369,26.2916,796400.0],["2005-02-01",26.2916,26.5573,26.1823,26.5026,859100.0],["2005-02-02",26.3698,26.5651,26.2526,26.4948,566100.0],["2005-02-03",26.3151,26.3854,25.8072,26.0182,1962600.0],["2005-02-04",26.0572,26.2838,26.0182,26.2291,787600.0],["2005-02-07",26.2291,26.2291,25.0024,25.7291,1644000.0],["2005-02-08",25.776,25.8619,25.4869,25.7369,1054900.0],["2005-02-09",25.6353,25.6353,25.1275,25.1822,1182300.0],["2005-02-10",25.2368,25.6431,25.1353,25.5806,1182500.0],["2005-02-11",25.5884,26.0104,25.354,25.7447,1003600.0],["2005-02-14",25.7213,25.7603,25.6197,25.6353,787400.0],["2005-02-15",25.5728,25.6353,25.3775,25.4556,955500.0],["2005-02-16",25.4556,25.4556,25.0728,25.1118,1225600.0],["2005-02-17",25.1118,25.1353,24.7134,24.7134,1578500.0],["2005-02-18",24.7524,24.8774,24.6821,24.854,1336900.0],["2005-02-22",24.8462,25.0571,24.5258,24.6118,1414800.0],["2005-02-23",24.604,24.9321,24.5962,24.7368,1298300.0],["2005-02-24",24.7212,24.8462,24.5415,24.6665,1075700.0],["2005-02-25",24.5337,24.8384,24.5102,24.7368,1110400.0],["2005-02-28",24.6352,24.8774,24.3774,24.7759,1230700.0],["2005-03-01",24.9321,25.0728,24.7055,24.9087,1278700.0],["2005-03-02",24.9087,25.0259,24.6196,24.9087,971700.0],["2005-03-03",25.0806,25.1978,24.9321,25.104,1171300.0],["2005-03-04",25.94,25.9791,25.5884,25.8541,1408100.0],["2005-03-07",25.776,25.901,25.6744,25.6978,840300.0],["2005-03-08",25.7447,25.8306,25.4478,25.5103,672300.0],["2005-03-09",25.5103,25.6822,25.4322,25.4478,692100.0],["2005-03-10",25.4556,25.6119,25.3541,25.4322,883300.0],["2005-03-11",25.5403,25.6578,25.3836,25.3993,745800.0],["2005-03-14",25.4776,25.8302,25.3836,25.6656,699700.0],["2005-03-15",25.6656,25.7126,25.5011,25.5011,735400.0],["2005-03-16",25.3836,25.6108,25.2582,25.3209,983300.0],["2005-03-17",25.4463,25.6891,25.3679,25.6108,1057600.0],["2005-03-18",25.509,25.556,25.1329,25.3679,3356000.0],["2005-03-21",25.3601,25.5011,25.2191,25.4071,733100.0],["2005-03-22",25.4071,25.697,25.3444,25.3758,859400.0],["2005-03-23",25.3053,25.4541,25.1877,25.4228,906500.0],["2005-03-24",25.4228,25.7127,25.4071,25.6578,877600.0],["2005-03-28",25.697,25.791,25.509,25.509,689700.0],["2005-03-29",25.4228,25.7988,25.2974,25.3523,802400.0],["2005-03-30",25.3836,25.697,25.3288,25.6265,590400.0],["2005-03-31",25.65,25.9712,25.603,25.8928,749800.0],["2005-04-01",26.0495,26.1436,25.7127,25.7753,867000.0],["2005-04-04",25.6813,25.838,25.5403,25.7048,625900.0],["2005-04-05",25.6343,25.8302,25.5873,25.7753,425500.0],["2005-04-06",25.8223,26.0417,25.7988,25.8615,366000.0],["2005-04-07",25.9242,26.0182,25.7362,25.9712,499900.0],["2005-04-08",25.8145,25.9555,25.791,25.791,561600.0],["2005-04-11",25.8615,26.2846,25.7753,26.1592,719500.0],["2005-04-12",26.2219,26.5901,25.8223,26.5588,984900.0],["2005-04-13",26.5666,26.8173,26.3707,26.7938,2066800.0],["2005-04-14",26.7938,26.7938,26.1984,26.3551,1166600.0],["2005-04-15",26.3551,26.5196,25.7753,25.791,1094300.0],["2005-04-18",25.7988,26.0104,25.6186,25.9947,755100.0],["2005-04-19",25.9555,26.0965,25.697,25.9242,698300.0],["2005-04-20",25.8145,26.026,25.4854,25.5481,754600.0],["2005-04-21",25.7753,25.979,25.3914,25.9634,734000.0],["2005-04-22",25.8537,25.9163,24.9135,25.2661,849500.0],["2005-04-25",25.1094,25.603,25.0702,25.5403,1149200.0],["2005-04-26",25.5246,25.7832,25.4384,25.4384,732800.0],["2005-04-27",25.4776,25.5795,25.2347,25.3758,604800.0],["2005-04-28",25.2818,25.4619,24.9214,24.9762,606800.0],["2005-04-29",25.1721,25.6265,24.9684,25.6265,908600.0],["2005-05-02",25.6265,25.744,25.4541,25.6265,701200.0],["2005-05-03",25.5403,25.791,25.4071,25.509,773700.0],["2005-05-04",25.5873,25.7126,25.4384,25.6421,807800.0],["2005-05-05",25.6186,25.6186,25.2112,25.4933,581100.0],["2005-05-06",25.4933,25.6578,25.3758,25.4541,485800.0],["2005-05-09",25.3993,25.556,25.1878,25.5325,441600.0],["2005-05-10",25.3053,25.4149,25.0702,25.1642,503800.0],["2005-05-11",25.1564,25.4149,25.0311,25.3601,531600.0],["2005-05-12",25.3288,25.4384,24.7333,24.8195,618200.0],["2005-05-13",24.8352,24.843,24.0361,24.5062,1193000.0],["2005-05-16",24.5061,25.1251,24.4983,25.1094,693200.0],["2005-05-17",24.9919,25.2269,24.8665,25.2112,982100.0],["2005-05-18",25.2112,25.9477,25.0781,25.8223,980200.0],["2005-05-19",25.8223,25.8223,25.5795,25.7597,394100.0],["2005-05-20",25.8772,25.8772,25.5246,25.7048,403100.0],["2005-05-23",25.7753,26.0104,25.5325,25.8928,672200.0],["2005-05-24",25.7518,25.7518,25.3914,25.65,587300.0],["2005-05-25",25.5246,25.5951,25.1486,25.4384,446000.0],["2005-05-26",25.509,25.6265,25.4619,25.5246,490200.0],["2005-05-27",25.556,25.5873,25.3914,25.5246,296500.0],["2005-05-31",25.4855,25.5403,25.2661,25.3288,724100.0],["2005-06-01",25.3288,25.8067,25.2504,25.6186,605000.0],["2005-06-02",25.6108,25.7832,25.3366,25.7675,578300.0],["2005-06-03",25.697,25.8458,25.509,25.6735,617800.0],["2005-06-06",25.6343,25.8145,25.5638,25.6892,503700.0],["2005-06-07",25.6656,25.8928,25.4776,25.4855,578200.0],["2005-06-08",25.6186,25.6735,25.3131,25.4541,302400.0],["2005-06-09",25.3209,25.3836,25.1016,25.3758,407400.0],["2005-06-10",25.3758,25.6265,25.0702,25.3993,389400.0],["2005-06-13",25.3209,25.5011,25.1172,25.2739,477500.0],["2005-06-14",25.2504,25.4149,25.2269,25.4071,307400.0],["2005-06-15",25.4619,25.5325,25.1486,25.4384,680300.0],["2005-06-16",25.4228,25.6891,25.4228,25.5951,342900.0],["2005-06-17",25.9157,25.9157,25.2636,25.7978,575100.0],["2005-06-20",25.68,25.7035,25.3343,25.5857,380200.0],["2005-06-21",25.5936,25.68,25.1222,25.35,685600.0],["2005-06-22",25.35,25.5621,25.1694,25.35,611300.0],["2005-06-23",25.3579,25.405,24.6823,24.9337,494700.0],["2005-06-24",24.9337,25.1222,24.8473,24.9415,845400.0],["2005-06-27",24.9415,24.9808,24.7687,24.9101,471000.0],["2005-06-28",24.973,25.2401,24.973,25.2244,437500.0],["2005-06-29",25.2243,25.3893,25.1222,25.3343,464400.0],["2005-06-30",25.2636,25.4364,25.1615,25.4207,817000.0],["2005-07-01",25.5229,25.5307,25.1458,25.3265,607300.0],["2005-07-05",25.2558,25.2636,24.863,25.1379,546200.0],["2005-07-06",25.0122,25.1065,24.7687,24.8316,466500.0],["2005-07-07",24.5095,24.9337,24.156,24.8944,575100.0],["2005-07-08",24.9023,25.3422,24.7923,25.2086,392600.0],["2005-07-11",25.3265,25.5543,25.2793,25.3186,610700.0],["2005-07-12",25.2086,25.2951,24.9651,25.1929,752900.0],["2005-07-13",25.1379,25.2872,24.9023,24.9494,650300.0],["2005-07-14",25.2558,25.3736,25.0908,25.1379,591200.0],["2005-07-15",25.1379,25.2165,24.9415,25.0829,496300.0],["2005-07-18",24.9573,25.1065,24.8237,24.9573,497800.0],["2005-07-19",25.0987,25.1379,24.7766,24.9023,548700.0],["2005-07-20",24.9101,25.3658,24.8316,25.2165,388200.0],["2005-07-21",25.1379,25.2322,24.9573,24.973,456500.0],["2005-07-22",24.973,25.1379,24.8316,25.0594,612100.0],["2005-07-25",25.2165,26.7326,25.0987,26.3713,2056900.0],["2005-07-26",26.3084,26.497,26.1277,26.3163,1044100.0],["2005-07-27",26.4184,26.6776,26.3163,26.4027,1031100.0],["2005-07-28",26.552,26.819,26.4891,26.5755,837200.0],["2005-07-29",26.5991,26.819,26.3713,26.3791,1211600.0],["2005-08-01",26.4184,26.7091,26.3084,26.4656,724100.0],["2005-08-02",26.5441,26.7719,26.3948,26.5441,665200.0],["2005-08-03",26.5205,26.6776,26.4498,26.4891,513800.0],["2005-08-04",26.4734,26.5677,26.1513,26.1592,793000.0],["2005-08-05",26.0806,26.1984,25.8449,26.0413,835100.0],["2005-08-08",26.1592,26.3241,26.0335,26.1749,580400.0],["2005-08-09",26.2534,26.2613,25.9078,25.9942,531400.0],["2005-08-10",26.1199,26.5441,26.1042,26.2299,690100.0],["2005-08-11",26.3948,26.4969,26.1042,26.3634,338200.0],["2005-08-12",26.1984,26.2456,25.7821,25.9235,451400.0],["2005-08-15",25.8842,25.8921,25.5779,25.7821,471000.0],["2005-08-16",25.7821,25.8607,25.3422,25.3422,410600.0],["2005-08-17",25.3343,25.4679,25.2401,25.46,327800.0],["2005-08-18",25.3186,25.3972,25.0987,25.1301,377800.0],["2005-08-19",25.3186,25.3736,25.0987,25.2086,377900.0],["2005-08-22",25.3186,25.5778,25.1615,25.2322,406300.0],["2005-08-23",25.2715,25.3186,24.9494,24.9494,564600.0],["2005-08-24",24.9965,25.3736,24.9887,25.0751,671800.0],["2005-08-25",25.2165,25.3422,25.1536,25.2558,550700.0],["2005-08-26",25.2008,25.2401,24.8787,24.9415,478600.0],["2005-08-29",24.863,25.2636,24.7766,25.1301,370800.0],["2005-08-30",24.9808,25.2558,24.9337,25.2165,738400.0],["2005-08-31",25.295,25.9313,25.2165,25.9235,1221900.0],["2005-09-01",25.8999,26.1749,25.8214,25.9235,826600.0],["2005-09-02",26.0963,26.1277,25.8371,26.0178,569700.0],["2005-09-06",26.3556,26.5441,26.1984,26.4577,908200.0],["2005-09-07",26.4812,26.5991,26.3084,26.4105,1209400.0],["2005-09-08",26.3555,26.3555,25.8606,25.9313,838500.0],["2005-09-09",25.9235,26.1827,25.8292,26.1592,588600.0],["2005-09-12",26.0649,26.167,25.8921,26.0178,582300.0],["2005-09-13",25.9942,26.1434,25.7978,25.8842,657600.0],["2005-09-14",25.8057,25.8999,25.5857,25.5857,532700.0],["2005-09-15",25.68,25.7664,25.57,25.6171,514400.0],["2005-09-16",25.7967,26.1827,25.6234,25.6786,3401200.0],["2005-09-19",25.6392,25.6392,25.3399,25.3871,811700.0],["2005-09-20",25.4895,25.5919,25.0878,25.206,809400.0],["2005-09-21",25.0327,25.0799,24.5443,24.6152,725100.0],["2005-09-22",24.6231,24.7727,24.3395,24.7334,737200.0],["2005-09-23",24.5994,25.0878,24.497,24.883,486700.0],["2005-09-26",25.0799,25.1508,24.7964,24.9145,493800.0],["2005-09-27",24.9696,25.0799,24.7806,24.9539,857100.0],["2005-09-28",25.1351,25.1981,24.9303,25.1272,821500.0],["2005-09-29",25.1272,25.3871,25.0405,25.2296,789400.0],["2005-09-30",25.2138,25.3792,25.1114,25.1508,504800.0],["2005-10-03",25.5919,25.8282,25.332,25.5525,1299800.0],["2005-10-04",25.5604,25.7494,25.1272,25.1351,872600.0],["2005-10-05",25.1351,25.1902,24.6309,24.6388,589900.0],["2005-10-06",24.6231,24.9066,24.3631,24.4655,885400.0],["2005-10-07",24.5128,24.7491,24.5128,24.6073,655500.0],["2005-10-10",25.2847,25.3241,24.9224,25.0799,852600.0],["2005-10-11",25.0799,25.2296,24.8436,24.9775,579400.0],["2005-10-12",24.9697,25.269,24.9224,24.9697,738500.0],["2005-10-13",24.8594,25.3635,24.82,24.9224,707600.0],["2005-10-14",25.0878,25.1666,24.7885,25.0405,455900.0],["2005-10-17",24.9854,25.0642,24.8436,25.0012,597300.0],["2005-10-18",25.5762,25.7652,25.2296,25.458,1603200.0],["2005-10-19",25.4029,25.7101,25.1508,25.6549,1161900.0],["2005-10-20",25.6549,25.6549,25.1666,25.3005,1061600.0],["2005-10-21",25.4423,25.7179,25.0012,25.7179,2456100.0],["2005-10-24",25.8834,26.0488,25.7101,26.033,830800.0],["2005-10-25",26.0724,26.0724,25.521,25.7022,1172700.0],["2005-10-26",25.7495,26.2221,25.5919,26.0488,704300.0],["2005-10-27",26.1118,26.1827,25.7888,25.8046,460200.0],["2005-10-28",25.8597,26.1827,25.8597,26.1512,863200.0],["2005-10-31",26.1906,26.2299,25.8912,26.0567,924200.0],["2005-11-01",25.9936,26.0803,25.7967,25.9936,752800.0],["2005-11-02",26.0015,26.1906,25.8519,25.9779,1030600.0],["2005-11-03",26.2615,26.3402,25.9306,26.0173,897300.0],["2005-11-04",26.0724,26.1512,25.6707,25.8676,444600.0],["2005-11-07",25.8755,25.9936,25.6471,25.8046,593600.0],["2005-11-08",25.8282,25.9779,25.6077,25.6471,423600.0],["2005-11-09",25.7179,25.9227,25.5368,25.5447,548000.0],["2005-11-10",25.6392,26.096,25.5683,25.9858,565000.0],["2005-11-11",26.033,26.2299,25.9936,26.1906,395800.0],["2005-11-14",26.1512,26.2693,26.0409,26.2063,549700.0],["2005-11-15",26.0645,26.2614,25.9936,26.0882,817800.0],["2005-11-16",26.1197,26.2299,26.033,26.1039,475300.0],["2005-11-17",26.1039,26.4663,25.9621,26.4663,810100.0],["2005-11-18",26.6632,26.6868,26.1118,26.2772,698200.0],["2005-11-21",26.2851,26.4269,26.1748,26.4032,341300.0],["2005-11-22",26.3166,26.4347,26.0173,26.2693,517200.0],["2005-11-23",26.1827,26.2615,26.033,26.096,401600.0],["2005-11-25",26.2221,26.2378,26.0803,26.1354,193800.0],["2005-11-28",26.096,26.3166,26.0409,26.1512,365500.0],["2005-11-29",26.2299,26.5529,26.1984,26.5056,559700.0],["2005-11-30",26.6159,26.6947,26.1906,26.2063,583500.0],["2005-12-01",26.356,26.7735,26.2772,26.7656,703500.0],["2005-12-02",26.6553,26.7498,25.7889,26.6553,278500.0],["2005-12-05",26.545,26.7892,26.3875,26.7498,712800.0],["2005-12-06",26.8601,27.1279,26.7104,26.7656,710200.0],["2005-12-07",26.6868,27.0334,26.6474,26.7813,577100.0],["2005-12-08",26.7656,26.9704,26.6632,26.8522,483200.0],["2005-12-09",26.2142,27.2776,26.2142,27.2382,968400.0],["2005-12-12",27.3721,27.5296,27.2303,27.4981,1048100.0],["2005-12-13",27.4509,27.892,27.4509,27.7817,1006500.0],["2005-12-14",27.7817,28.2622,27.6872,28.1598,1317600.0],["2005-12-15",28.0416,28.0653,27.5611,27.8211,990300.0],["2005-12-16",27.9396,28.2397,27.7263,28.2002,1361600.0],["2005-12-19",27.7263,28.137,27.7263,28.0185,930300.0],["2005-12-20",28.0423,28.2555,27.9633,28.0581,563700.0],["2005-12-21",28.137,28.4925,28.137,28.453,486200.0],["2005-12-22",28.3898,28.4846,28.2081,28.3108,645500.0],["2005-12-23",28.3108,28.5557,28.2476,28.4925,768900.0],["2005-12-27",28.4925,28.8006,28.4925,28.7848,888900.0],["2005-12-28",29.0692,29.3456,28.9428,29.0376,843800.0],["2005-12-29",28.9902,29.1244,28.8085,28.9191,492900.0],["2005-12-30",28.8638,28.8638,28.6426,28.6505,494400.0],["2006-01-03",27.6394,28.216,27.4893,28.2002,1573300.0],["2006-01-04",28.1608,28.1686,27.8369,27.9396,1196500.0],["2006-01-05",27.9396,28.2239,27.7895,28.1765,935300.0],["2006-01-06",28.374,28.4925,27.9396,28.4767,1041100.0],["2006-01-09",28.4451,28.5162,28.0264,28.3266,639500.0],["2006-01-10",28.1291,28.1923,27.7658,28.0897,463400.0],["2006-01-11",28.0896,28.453,28.0186,28.4056,891600.0],["2006-01-12",28.3898,28.3977,27.8685,27.9159,442400.0],["2006-01-13",27.9475,28.0659,27.7658,27.8211,340100.0],["2006-01-17",27.6473,27.9159,27.5999,27.8527,396100.0],["2006-01-18",27.8053,27.8685,27.4893,27.8053,544700.0],["2006-01-19",27.8132,28.0186,27.7816,27.9791,613000.0],["2006-01-20",27.9791,27.9791,27.6552,27.6552,675900.0],["2006-01-23",27.6631,28.1528,27.6631,28.0265,513400.0],["2006-01-24",28.1212,28.4135,27.9948,28.374,543900.0],["2006-01-25",28.374,28.5952,28.216,28.2713,872700.0],["2006-01-26",28.3582,28.5399,28.2318,28.2634,689000.0],["2006-01-27",28.2634,28.5794,28.0265,28.2081,515300.0],["2006-01-30",28.216,28.3582,28.0818,28.2239,313100.0],["2006-01-31",28.0502,28.4372,27.9317,28.2871,461800.0],["2006-02-01",27.5762,28.3029,27.5367,28.2792,907900.0],["2006-02-02",28.2397,28.374,27.671,27.7342,843300.0],["2006-02-03",27.6868,27.9712,27.3708,27.7895,570500.0],["2006-02-06",27.7184,27.9632,27.6157,27.8843,417400.0],["2006-02-07",27.9475,28.2318,27.5367,27.7658,957800.0],["2006-02-08",27.8053,27.8053,27.513,27.6552,531800.0],["2006-02-09",27.5288,28.0265,27.5209,27.671,656900.0],["2006-02-10",27.4893,28.2792,27.0154,27.3313,1049700.0],["2006-02-13",27.1575,27.1575,26.573,26.7389,882000.0],["2006-02-14",26.6994,27.6473,26.6915,27.5525,883500.0],["2006-02-15",27.6236,27.7658,27.3945,27.6868,506300.0],["2006-02-16",27.6473,28.1923,27.6078,28.1292,618600.0],["2006-02-17",28.137,28.3582,28.1291,28.1923,575300.0],["2006-02-21",28.3345,28.4925,28.2318,28.374,658100.0],["2006-02-22",28.4609,28.7532,28.4609,28.7216,843400.0],["2006-02-23",28.5557,28.8875,28.4767,28.8322,873600.0],["2006-02-24",28.8401,28.9112,28.6426,28.8401,408100.0],["2006-02-27",28.8322,29.0533,28.6742,28.7611,372500.0],["2006-02-28",28.5399,28.6979,28.453,28.5873,661800.0],["2006-03-01",28.5557,28.69,28.3898,28.5557,571700.0],["2006-03-02",28.3977,28.5557,28.1686,28.453,621800.0],["2006-03-03",28.2397,28.532,28.1134,28.3582,368900.0],["2006-03-06",28.3187,28.4214,28.0817,28.2318,448600.0],["2006-03-07",28.2397,28.5636,27.6157,28.4767,487000.0],["2006-03-08",28.4767,28.8401,28.2792,28.8164,806800.0],["2006-03-09",31.2019,31.9919,30.6095,30.7833,2891000.0],["2006-03-10",30.9654,31.2426,30.8862,31.0842,1750700.0],["2006-03-13",31.1001,31.1951,30.5378,30.712,1213700.0],["2006-03-14",30.617,30.91,30.6011,30.8308,810200.0],["2006-03-15",30.91,31.2664,30.7279,31.1238,704500.0],["2006-03-16",31.1634,31.3218,30.9813,31.0842,908400.0],["2006-03-17",31.1634,31.3218,31.005,31.1159,1102200.0],["2006-03-20",31.1159,31.3139,30.8466,30.9179,771800.0],["2006-03-21",30.8862,31.108,30.5932,30.6962,1002500.0],["2006-03-22",30.4507,30.7199,30.316,30.6328,912400.0],["2006-03-23",30.5536,30.9417,30.4982,30.9258,730700.0],["2006-03-24",31.1238,31.1634,30.7595,30.8862,615400.0],["2006-03-27",30.8862,30.9258,30.5378,30.807,610900.0],["2006-03-28",30.7279,30.8704,30.4665,30.6724,579500.0],["2006-03-29",30.5615,30.7595,30.3002,30.5932,428300.0],["2006-03-30",30.5299,30.807,30.419,30.5457,517400.0],["2006-03-31",30.4665,30.7199,30.2527,30.2527,466700.0],["2006-04-03",30.1735,30.7358,30.1735,30.4982,725700.0],["2006-04-04",30.4903,30.7674,30.3635,30.7199,583300.0],["2006-04-05",30.6091,30.6645,30.2289,30.4269,609300.0],["2006-04-06",30.3873,30.4903,30.126,30.3319,545200.0],["2006-04-07",30.2923,30.5536,29.9834,30.0468,611900.0],["2006-04-10",30.126,30.2844,29.9438,30.0309,455800.0],["2006-04-11",30.0468,30.0864,29.5399,29.6112,673300.0],["2006-04-12",29.635,30.0151,29.6191,29.9121,523300.0],["2006-04-13",29.8013,30.1814,29.8013,30.0943,488000.0],["2006-04-17",30.0388,30.1893,29.9042,30.0388,318000.0],["2006-04-18",29.9676,30.2764,29.9676,30.1735,507600.0],["2006-04-19",30.118,30.2764,29.9992,30.1101,558500.0],["2006-04-20",30.1101,30.8783,30.1101,30.6249,569800.0],["2006-04-21",30.9654,30.9654,30.0705,30.1022,1014100.0],["2006-04-24",30.0943,30.617,30.0309,30.4111,519800.0],["2006-04-25",30.4269,30.4744,29.8171,29.9834,519300.0],["2006-04-26",30.0943,30.3635,30.0943,30.2368,390900.0],["2006-04-27",30.2368,30.4903,29.8488,30.118,510400.0],["2006-04-28",30.118,30.118,29.7775,29.9359,469800.0],["2006-05-01",29.7379,30.118,29.635,29.7062,653300.0],["2006-05-02",29.6587,30.1972,29.6191,30.1497,608500.0],["2006-05-03",30.1497,30.1497,29.8013,29.9676,344400.0],["2006-05-04",29.9676,30.4903,29.9676,30.0547,469200.0],["2006-05-05",30.1101,30.5694,30.0547,30.4902,458300.0],["2006-05-08",30.4903,30.7278,30.4269,30.6011,477800.0],["2006-05-09",30.5299,30.6249,30.1814,30.2368,347700.0],["2006-05-10",30.2527,30.4111,30.0468,30.2052,378500.0],["2006-05-11",30.1893,30.2923,29.7696,30.1497,423400.0],["2006-05-12",30.0943,30.1497,29.8884,29.9676,601600.0],["2006-05-15",30.0151,30.324,29.8567,30.2289,787300.0],["2006-05-16",30.2131,30.2289,29.7062,30.1101,463100.0],["2006-05-17",29.9359,30.0389,29.6746,29.8805,1060200.0],["2006-05-18",29.8013,30.2606,29.7854,29.9438,715200.0],["2006-05-19",29.9676,30.4427,29.6666,30.1339,1204000.0],["2006-05-22",30.0943,30.3556,29.3023,30.0864,917600.0],["2006-05-23",30.4111,30.4111,29.6983,29.73,735400.0],["2006-05-24",29.6983,30.126,29.5399,29.9676,698900.0],["2006-05-25",30.0547,30.4111,29.9596,30.3002,380500.0],["2006-05-26",30.3002,30.5932,30.1814,30.5378,493600.0],["2006-05-30",30.4903,30.5378,29.9834,30.3477,627700.0],["2006-05-31",30.3873,30.7278,30.2685,30.6566,631700.0],["2006-06-01",30.5298,30.5774,30.1814,30.3715,1147200.0],["2006-06-02",30.6091,30.6487,30.221,30.3477,772100.0],["2006-06-05",30.2923,30.3477,29.8963,29.92,721000.0],["2006-06-06",30.0151,30.0151,29.6191,29.9359,1180800.0],["2006-06-07",29.9359,30.2448,29.7933,29.9359,802000.0],["2006-06-08",29.8567,30.2527,29.3657,30.2527,1434600.0],["2006-06-09",30.5694,30.6407,29.9438,30.0151,1304000.0],["2006-06-12",30.0309,30.1814,29.7775,29.8171,485300.0],["2006-06-13",29.7379,30.0389,29.5874,29.7062,862200.0],["2006-06-14",29.6983,30.0468,29.6825,30.0151,824200.0],["2006-06-15",30.0864,30.7041,30.0388,30.6803,613900.0],["2006-06-16",30.6803,30.9344,30.5692,30.7121,772700.0],["2006-06-19",30.7677,30.7835,30.4342,30.5612,756700.0],["2006-06-20",30.5453,30.7041,30.2039,30.2913,678200.0],["2006-06-21",30.2516,31.4108,30.2516,31.1726,817400.0],["2006-06-22",31.0059,31.4744,30.8471,31.2997,748200.0],["2006-06-23",31.2441,31.2838,30.9582,31.0694,596500.0],["2006-06-26",31.125,31.4823,31.1011,31.4188,425900.0],["2006-06-27",31.4346,32.3874,31.3314,32.3557,1652400.0],["2006-06-28",32.308,32.316,31.2044,31.649,1321000.0],["2006-06-29",31.7602,32.6971,31.7205,32.6653,1269400.0],["2006-06-30",32.6653,32.713,32.1254,32.2207,1749900.0],["2006-07-03",32.3001,32.6177,32.0778,32.4668,1041400.0],["2006-07-05",31.8396,31.8793,31.5061,31.6887,1416600.0],["2006-07-06",31.6014,31.9666,31.4426,31.8952,1532200.0],["2006-07-07",31.8952,32.0301,31.6014,31.7761,897500.0],["2006-07-10",31.7999,31.8634,31.5855,31.7761,703300.0],["2006-07-11",32.1572,32.6495,32.0381,32.6495,1113400.0],["2006-07-12",32.6574,32.8479,32.3557,32.5065,789200.0],["2006-07-13",32.5065,32.5224,31.9587,31.9666,1381500.0],["2006-07-14",31.8713,31.9428,31.4188,31.8316,864900.0],["2006-07-17",31.784,32.1969,31.6569,32.1175,1244200.0],["2006-07-18",32.1175,32.6574,31.7999,32.6495,1261300.0],["2006-07-19",32.6336,33.5308,32.5145,33.3482,1404100.0],["2006-07-20",33.3244,33.3244,32.5542,32.578,771600.0],["2006-07-21",32.7924,32.9115,32.3874,32.7289,1149200.0],["2006-07-24",32.8718,33.4911,32.6336,33.4911,1185700.0],["2006-07-25",33.4911,33.5229,32.5304,33.1497,1165200.0],["2006-07-26",32.9512,34.1025,32.8241,33.4593,1109800.0],["2006-07-27",33.5864,33.8246,33.3958,33.7452,710700.0],["2006-07-28",34.0231,34.4598,33.38,34.3328,824100.0],["2006-07-31",34.301,34.4201,33.9834,34.1978,601100.0],["2006-08-01",34.0231,34.1739,33.6737,34.0787,875400.0],["2006-08-02",34.1819,34.6742,34.1819,34.4201,1076300.0],["2006-08-03",34.4201,34.5551,34.2613,34.4042,809100.0],["2006-08-04",34.5392,34.833,34.1025,34.3328,740300.0],["2006-08-07",34.3327,34.4201,33.9834,34.0548,471100.0],["2006-08-08",34.2216,34.6186,33.904,34.1501,877600.0],["2006-08-09",34.1819,34.3248,33.8008,33.8484,558600.0],["2006-08-10",33.8484,34.2136,33.5943,34.1263,442100.0],["2006-08-11",34.1422,34.4121,33.8881,34.0548,538300.0],["2006-08-14",34.301,34.5154,34.1263,34.1422,417700.0],["2006-08-15",34.4598,35.3411,34.436,35.1664,1154800.0],["2006-08-16",34.4677,35.6349,34.4677,35.1506,1006800.0],["2006-08-17",35.2141,35.9287,35.095,35.3729,1026800.0],["2006-08-18",35.4364,35.5634,35.0156,35.1109,458200.0],["2006-08-21",34.9759,35.1347,34.6107,34.6107,964600.0],["2006-08-22",34.6424,34.8647,34.5312,34.5551,884600.0],["2006-08-23",34.6662,34.825,34.3089,34.4598,480000.0],["2006-08-24",34.698,34.8965,34.4598,34.7377,602300.0],["2006-08-25",34.7139,34.8727,34.3804,34.6821,416800.0],["2006-08-28",34.7218,35.3253,34.698,35.0553,577600.0],["2006-08-29",35.0553,35.7302,34.8727,35.5714,1273300.0],["2006-08-30",35.5317,36.0795,35.2538,35.5079,730900.0],["2006-08-31",35.4523,35.5952,35.2062,35.3967,489200.0],["2006-09-01",35.4126,35.6587,35.3252,35.5873,456700.0],["2006-09-05",34.9362,35.0394,34.166,34.2613,1562000.0],["2006-09-06",34.1025,34.3169,33.904,34.0787,1406200.0],["2006-09-07",34.0787,34.0787,33.0703,33.1338,1469800.0],["2006-09-08",33.1338,33.7849,33.0782,33.5149,1207800.0],["2006-09-11",33.3482,33.3482,31.6728,32.451,2027700.0],["2006-09-12",32.451,33.5864,32.451,33.4673,1084100.0],["2006-09-13",33.2132,33.5626,33.1656,33.3085,881200.0],["2006-09-14",33.3323,33.6499,33.1576,33.4593,737500.0],["2006-09-15",33.6344,33.9528,33.4116,33.4116,1124400.0],["2006-09-18",33.4195,34.0006,33.324,33.6344,703100.0],["2006-09-19",33.714,33.7936,33.5947,33.7061,786100.0],["2006-09-20",33.6981,34.2234,33.6026,34.1597,666000.0],["2006-09-21",34.2393,34.3826,33.8493,33.9528,633000.0],["2006-09-22",33.8652,34.1438,33.7856,34.0324,519900.0],["2006-09-25",33.8812,34.2711,33.4116,34.0881,701900.0],["2006-09-26",33.9369,34.5019,33.9369,34.3109,465800.0],["2006-09-27",34.2632,34.693,34.0483,34.3985,596800.0],["2006-09-28",34.5418,34.5418,34.1995,34.3985,483800.0],["2006-09-29",34.303,34.5736,34.0801,34.0801,525900.0],["2006-10-02",34.0881,34.0881,33.5628,33.8016,1031100.0],["2006-10-03",33.8414,33.8812,33.5787,33.7061,1140300.0],["2006-10-04",33.7379,34.5338,33.7061,34.5338,959600.0],["2006-10-05",34.5338,35.0352,34.295,35.0352,829000.0],["2006-10-06",35.0352,35.2103,34.8283,34.9556,841700.0],["2006-10-09",34.8601,35.2421,34.7885,35.1705,562500.0],["2006-10-10",35.2978,35.3934,34.9397,35.3934,524500.0],["2006-10-11",35.1944,35.5048,34.7964,35.0591,439500.0],["2006-10-12",35.1387,35.6082,35.0193,35.3934,516000.0],["2006-10-13",35.0989,35.4411,34.9874,35.1785,584100.0],["2006-10-16",35.2183,35.7038,35.1864,35.6719,677100.0],["2006-10-17",35.4968,35.6083,35.1068,35.4491,674300.0],["2006-10-18",35.5446,35.8311,35.4093,35.7276,703700.0],["2006-10-19",35.8072,35.9425,35.5923,35.7356,483500.0],["2006-10-20",35.8072,36.1972,35.5844,35.7993,739500.0],["2006-10-23",35.656,35.8232,35.4172,35.6958,827900.0],["2006-10-24",35.6958,35.8232,35.5048,35.7038,618000.0],["2006-10-25",35.7595,35.855,35.5764,35.7515,688000.0],["2006-10-26",35.855,35.9346,35.6481,35.847,728800.0],["2006-10-27",35.8789,36.1495,35.8789,36.046,627600.0],["2006-10-30",35.8948,36.3007,35.7993,36.2529,607200.0],["2006-10-31",36.2927,36.3325,35.7674,36.0937,865300.0],["2006-11-01",36.0938,36.3644,36.0858,36.1654,474300.0],["2006-11-02",36.1574,36.237,35.8868,36.1494,767700.0],["2006-11-03",36.1733,36.3803,35.9027,36.0062,440600.0],["2006-11-06",36.0301,36.7305,35.9744,36.5076,538900.0],["2006-11-07",36.5076,36.6986,36.3484,36.428,615900.0],["2006-11-08",36.1972,36.8021,36.1893,36.5872,454900.0],["2006-11-09",36.7305,36.7305,36.237,36.2768,468100.0],["2006-11-10",36.2689,36.3644,35.863,36.054,566900.0],["2006-11-13",35.8948,36.4917,35.7993,36.3962,525400.0],["2006-11-14",36.5633,36.6031,36.1733,36.4121,507900.0],["2006-11-15",36.4439,36.4837,36.3007,36.3723,609200.0],["2006-11-16",36.3803,36.5713,36.237,36.5076,514900.0],["2006-11-17",36.3882,36.4917,36.1176,36.444,491700.0],["2006-11-20",36.3723,36.6111,36.2927,36.4997,309500.0],["2006-11-21",36.3882,36.9294,36.3723,36.7623,613700.0],["2006-11-22",36.6111,36.8021,36.5395,36.635,248600.0],["2006-11-24",36.6111,36.7702,36.5713,36.6111,162700.0],["2006-11-27",36.6111,36.619,36.1017,36.1813,513000.0],["2006-11-28",36.0937,36.1893,35.7833,35.9027,577700.0],["2006-11-29",35.7754,35.9505,35.0432,35.4332,1366500.0],["2006-11-30",35.4172,35.5685,35.2342,35.2979,1034200.0],["2006-12-01",35.3775,35.5844,34.8681,35.1864,944100.0],["2006-12-04",35.266,36.1335,35.2342,35.7754,764700.0],["2006-12-05",35.855,36.3484,35.855,36.0142,870600.0],["2006-12-06",36.054,36.1972,35.8152,36.0619,541800.0],["2006-12-07",36.0142,36.1654,35.7993,35.9982,389400.0],["2006-12-08",36.0619,36.2688,35.9266,36.229,419300.0],["2006-12-11",36.2131,36.436,36.1335,36.1972,369600.0],["2006-12-12",35.9903,36.1574,35.7993,35.9505,675500.0],["2006-12-13",36.0142,36.1654,35.7356,35.7993,720700.0],["2006-12-14",35.7993,36.1176,35.7754,35.9266,662300.0],["2006-12-15",35.9226,35.9226,35.5316,35.7231,2054500.0],["2006-12-18",35.7231,35.8349,35.4439,35.779,907300.0],["2006-12-19",35.787,36.2258,35.7152,36.2179,860200.0],["2006-12-20",36.2099,36.4413,36.0663,36.2578,438300.0],["2006-12-21",36.2577,36.3535,35.9545,36.2099,620000.0],["2006-12-22",36.2657,36.2657,35.8349,35.8588,432300.0],["2006-12-26",35.8428,36.162,35.8029,36.0184,351600.0],["2006-12-27",36.17,36.3216,35.9944,36.138,346500.0],["2006-12-28",36.17,36.4892,36.1141,36.1461,293600.0],["2006-12-29",36.154,36.2977,35.9705,36.0663,336800.0],["2007-01-03",36.0663,36.2019,35.3322,35.5077,1095500.0],["2007-01-04",35.4279,35.4838,34.9013,35.0688,1177800.0],["2007-01-05",35.0688,35.2843,34.9172,35.0768,1335600.0],["2007-01-08",34.9811,35.1008,34.7417,34.9651,985800.0],["2007-01-09",35.0688,35.1566,34.8773,34.9731,908200.0],["2007-01-10",34.9093,35.0609,34.7896,34.9492,656200.0],["2007-01-11",34.9492,35.4918,34.9492,35.3561,608900.0],["2007-01-12",35.4439,35.9067,35.3641,35.6354,582300.0],["2007-01-16",35.5077,35.8987,35.5077,35.8109,537700.0],["2007-01-17",35.8109,35.8109,35.5795,35.6593,571900.0],["2007-01-18",35.6753,35.7551,35.3481,35.412,348500.0],["2007-01-19",35.3481,35.4598,35.1486,35.2045,682600.0],["2007-01-22",35.1486,35.3641,35.0848,35.1965,481100.0],["2007-01-23",35.1087,35.3162,35.0369,35.3002,689000.0],["2007-01-24",35.3002,35.5316,35.2364,35.4359,623600.0],["2007-01-25",35.3721,35.388,34.8295,34.989,1189200.0],["2007-01-26",35.0848,35.0928,34.2789,34.4385,1385700.0],["2007-01-29",34.3587,34.8135,34.3507,34.6858,1309000.0],["2007-01-30",34.606,34.6619,34.1273,34.4225,1091000.0],["2007-01-31",34.3906,35.1247,34.3906,35.0289,841300.0],["2007-02-01",35.005,35.3561,34.9092,35.2444,853500.0],["2007-02-02",35.2444,35.5556,35.2045,35.3242,863100.0],["2007-02-05",35.2045,35.2683,34.7417,34.8933,668100.0],["2007-02-06",34.8933,35.4917,34.8933,35.3082,722100.0],["2007-02-07",35.3002,35.4199,35.1327,35.3002,349700.0],["2007-02-08",35.1965,35.2683,34.9651,35.1087,507000.0],["2007-02-09",35.1087,35.4758,35.0449,35.0529,546900.0],["2007-02-12",35.1566,35.5077,35.029,35.1885,894200.0],["2007-02-13",35.2284,35.5795,34.9093,35.0289,1043800.0],["2007-02-14",35.0609,35.412,35.0529,35.1646,993700.0],["2007-02-15",35.1646,35.4598,35.1087,35.388,611000.0],["2007-02-16",35.2524,35.5636,35.2284,35.5237,927700.0],["2007-02-20",35.5875,35.7072,35.3481,35.5875,649500.0],["2007-02-21",35.4838,35.771,35.4838,35.6673,582800.0],["2007-02-22",35.7231,35.8349,35.1087,35.2045,537400.0],["2007-02-23",35.1486,35.2284,34.9252,34.989,735300.0],["2007-02-26",35.013,35.3721,34.5662,34.6539,934800.0],["2007-02-27",34.247,34.4225,33.4251,33.6565,1327800.0],["2007-02-28",33.7682,34.1273,33.2097,33.7523,955900.0],["2007-03-01",33.3533,33.6007,29.5312,33.3134,1935100.0],["2007-03-02",33.3453,33.4331,32.9224,33.0262,1299500.0],["2007-03-05",32.9144,33.098,32.5713,32.5793,1198500.0],["2007-03-06",32.7708,33.7124,32.715,33.5608,1452300.0],["2007-03-07",33.4331,33.8241,33.3932,33.6406,973600.0],["2007-03-08",33.8161,34.1831,33.7522,33.9677,967600.0],["2007-03-09",34.1033,34.4544,34.0954,34.3188,731700.0],["2007-03-12",34.3188,34.5183,33.9438,34.3587,747600.0],["2007-03-13",34.1113,34.3188,33.3134,33.3613,1039500.0],["2007-03-14",33.8161,34.1672,33.4889,33.9996,1572100.0],["2007-03-15",34.0236,34.6858,34.0236,34.2071,1172600.0],["2007-03-16",34.2031,34.2431,33.491,33.731,1829900.0],["2007-03-19",34.0351,34.4351,33.955,34.4031,1064000.0],["2007-03-20",34.3231,34.4591,34.1151,34.1951,879800.0],["2007-03-21",34.1951,34.5071,33.947,34.4671,1032900.0],["2007-03-22",35.1792,35.1792,34.2191,34.3871,817700.0],["2007-03-23",34.5071,34.5071,34.1391,34.3951,959200.0],["2007-03-26",34.4831,34.6751,33.955,34.6431,648300.0],["2007-03-27",34.4911,34.5871,34.1791,34.4031,718400.0],["2007-03-28",34.2751,34.2751,33.8511,34.0191,819100.0],["2007-03-29",34.0751,34.3711,33.9791,34.1791,1205000.0],["2007-03-30",34.2431,34.5711,34.0751,34.4031,1113000.0],["2007-04-02",34.3711,34.6431,34.2351,34.5471,903700.0],["2007-04-03",34.6831,35.1952,34.6511,34.9872,692900.0],["2007-04-04",34.9311,35.2672,34.8591,34.8591,695000.0],["2007-04-05",34.8671,35.0672,34.8671,34.9872,521200.0],["2007-04-09",34.9792,35.1232,34.8911,35.0512,459900.0],["2007-04-10",35.0832,35.1312,34.9072,34.9472,662600.0],["2007-04-11",34.9951,35.0832,34.8431,34.8991,870800.0],["2007-04-12",34.9071,35.2752,34.8831,35.2432,605000.0],["2007-04-13",35.2032,35.2672,34.9472,35.0272,507500.0],["2007-04-16",35.1151,35.5312,35.1151,35.5312,634800.0],["2007-04-17",35.5072,35.6752,35.2992,35.3552,535600.0],["2007-04-18",35.3552,35.3872,35.0752,35.1632,678500.0],["2007-04-19",35.8352,35.8352,34.8591,35.1952,587700.0],["2007-04-20",35.5312,35.7712,35.3152,35.7152,867400.0],["2007-04-23",35.6832,35.8192,35.4992,35.5952,454400.0],["2007-04-24",35.5392,35.7872,35.0431,35.2032,884800.0],["2007-04-25",35.4592,35.7232,35.2192,35.3392,995400.0],["2007-04-26",35.3632,35.4672,35.0672,35.2832,947400.0],["2007-04-27",35.2912,35.2992,34.8672,35.1792,561500.0],["2007-04-30",35.1792,35.1952,34.3951,34.3951,975100.0],["2007-05-01",34.4031,34.4431,33.627,33.8111,2141100.0],["2007-05-02",33.8111,34.3631,33.8111,34.1631,2098100.0],["2007-05-03",34.2671,34.5951,34.2671,34.5631,1250900.0],["2007-05-04",34.6831,34.6831,33.971,34.2111,1280800.0],["2007-05-07",34.2511,34.7071,34.2111,34.3391,756700.0],["2007-05-08",34.1231,34.2591,33.499,33.667,1348500.0],["2007-05-09",33.603,33.8991,33.427,33.651,1430700.0],["2007-05-10",33.651,33.763,33.315,33.427,1224500.0],["2007-05-11",33.627,33.9471,33.507,33.851,1066700.0],["2007-05-14",33.9791,34.2431,33.795,34.1791,1224700.0],["2007-05-15",34.5151,35.6912,34.1791,35.2432,2261800.0],["2007-05-16",35.2512,35.4592,35.1472,35.3712,1133000.0],["2007-05-17",35.2432,35.4352,35.1152,35.1312,744900.0],["2007-05-18",35.2032,35.4032,35.0752,35.1712,1053500.0],["2007-05-21",35.1232,35.3312,34.9551,35.0032,784300.0],["2007-05-22",34.9792,35.1952,34.8191,35.0432,1144200.0],["2007-05-23",35.0592,35.3632,34.9231,34.9711,944900.0],["2007-05-24",34.9632,35.1232,34.3471,34.3711,789200.0],["2007-05-25",34.5471,34.9711,34.5231,34.7071,608200.0],["2007-05-29",34.8751,35.0192,34.4191,34.5071,730300.0],["2007-05-30",34.4831,34.6031,34.2591,34.5551,993800.0],["2007-05-31",34.6351,34.9551,34.5151,34.5231,834600.0],["2007-06-01",34.5231,34.6751,34.2351,34.4511,1120400.0],["2007-06-04",34.4271,34.4991,34.2191,34.2831,870200.0],["2007-06-05",34.2911,34.4191,34.0671,34.0831,744800.0],["2007-06-06",34.0831,34.0831,33.219,33.403,1508000.0],["2007-06-07",33.8031,34.0831,33.275,33.275,2047200.0],["2007-06-08",33.331,33.475,32.899,33.475,2326900.0],["2007-06-11",33.283,33.931,33.251,33.675,1181600.0],["2007-06-12",34.1231,34.7791,34.1231,34.2031,1934100.0],["2007-06-13",34.2991,34.9632,34.2271,34.9632,1085100.0],["2007-06-14",34.8432,35.3152,34.7391,34.8672,930200.0],["2007-06-15",35.6172,35.6332,34.9594,34.9995,919600.0],["2007-06-18",35.0236,35.2482,34.9995,34.9995,861900.0],["2007-06-19",34.8952,34.8952,34.4219,34.5021,1273400.0],["2007-06-20",35.176,35.7295,34.6305,34.6385,1553600.0],["2007-06-21",34.446,34.7829,34.2695,34.7829,1035500.0],["2007-06-22",34.6546,34.8872,34.2535,34.3497,1921400.0],["2007-06-25",34.3177,34.7268,34.061,34.2053,1375400.0],["2007-06-26",34.2134,34.4861,33.9727,34.3176,1689700.0],["2007-06-27",34.2294,34.6786,34.1732,34.6144,1580900.0],["2007-06-28",34.5102,34.6786,34.3578,34.3578,1031900.0],["2007-06-29",34.3658,34.807,34.1331,34.2535,1187000.0],["2007-07-02",34.5182,34.815,34.4059,34.6144,884800.0],["2007-07-03",34.6145,34.7187,34.5423,34.6064,358400.0],["2007-07-05",34.4299,34.5422,34.0369,34.0529,1300100.0],["2007-07-06",34.0369,34.1973,33.8925,34.1572,1221200.0],["2007-07-09",33.9567,34.3337,33.9085,34.1973,1013900.0],["2007-07-10",34.101,34.2615,33.7641,33.8524,1253800.0],["2007-07-11",33.9326,34.4139,33.7561,34.4139,1232900.0],["2007-07-12",34.4941,34.8712,34.4139,34.8712,1247900.0],["2007-07-13",34.8712,35.2161,34.6786,35.1359,808800.0],["2007-07-16",35.0557,35.5691,34.9674,35.0878,1395800.0],["2007-07-17",35.0396,35.2803,34.9193,34.9754,859200.0],["2007-07-18",34.7669,35.0877,34.7669,35.0236,1039000.0],["2007-07-19",35.0396,35.1359,34.7669,35.0155,1164500.0],["2007-07-20",34.9915,35.2081,34.6385,35.0557,1481700.0],["2007-07-23",35.2963,35.6974,35.1439,35.2883,1810600.0],["2007-07-24",35.2883,35.8899,34.8952,35.0476,1964700.0],["2007-07-25",35.0476,35.168,34.5182,34.7829,2210600.0],["2007-07-26",34.5021,34.6947,33.7561,34.0609,2591400.0],["2007-07-27",33.708,34.1411,33.347,33.5475,2468200.0],["2007-07-30",33.6358,34.2695,33.1785,34.1492,1914100.0],["2007-07-31",34.3417,34.4941,33.6919,33.7802,2174700.0],["2007-08-01",33.8524,34.438,33.5556,34.3337,1762500.0],["2007-08-02",34.3016,34.5904,34.0449,34.2535,1104500.0],["2007-08-03",34.2936,34.446,33.7321,33.7321,1170100.0],["2007-08-06",33.9005,34.2053,33.4272,34.1973,1394600.0],["2007-08-07",33.9486,34.5182,33.6117,34.2134,1664700.0],["2007-08-08",34.9032,34.9594,34.1973,34.6465,1730200.0],["2007-08-09",34.3016,34.7268,33.8925,34.0369,1957000.0],["2007-08-10",33.7401,34.3337,33.0021,33.6117,1722600.0],["2007-08-13",33.7722,33.9968,33.1304,33.6919,1665800.0],["2007-08-14",33.8283,34.0449,33.0101,33.0101,1204500.0],["2007-08-15",32.8577,33.0261,32.1918,32.2159,1089200.0],["2007-08-16",32.0956,32.5689,31.2934,32.3683,2442700.0],["2007-08-17",34.3738,34.3738,32.4004,32.6812,1302600.0],["2007-08-20",32.6892,33.2026,32.4726,32.8817,1203600.0],["2007-08-21",32.633,33.1144,32.248,32.5609,1253900.0],["2007-08-22",32.6491,33.4031,32.625,32.9058,2111100.0],["2007-08-23",32.9459,33.1063,32.5287,32.8576,1213500.0],["2007-08-24",32.9539,33.2026,32.7774,33.1946,813700.0],["2007-08-27",33.0823,33.339,32.9539,32.978,832300.0],["2007-08-28",32.7694,33.0261,32.4084,32.4405,1207400.0],["2007-08-29",32.5689,33.2668,32.4887,33.2427,1025000.0],["2007-08-30",33.0502,33.5476,32.978,33.2427,1173300.0],["2007-08-31",33.4834,33.9647,33.2588,33.4192,948300.0],["2007-09-04",33.2347,33.4192,33.0823,33.2106,1009400.0],["2007-09-05",33.0101,33.3951,32.9539,33.3871,1222800.0],["2007-09-06",33.3871,33.4432,33.1304,33.4112,623400.0],["2007-09-07",33.0181,33.2828,32.6892,32.7614,830500.0],["2007-09-10",32.8897,33.0502,32.3844,32.6972,668200.0],["2007-09-11",32.8897,33.339,32.7694,33.3149,722800.0],["2007-09-12",33.5556,34.2535,33.4192,34.093,1298500.0],["2007-09-13",34.093,34.4941,34.093,34.1091,1251800.0],["2007-09-14",33.7833,34.467,33.6948,34.3785,828200.0],["2007-09-17",34.1211,34.644,34.1051,34.2579,705200.0],["2007-09-18",34.4348,35.2714,34.274,35.2472,1155800.0],["2007-09-19",35.392,36.6308,35.3599,36.494,2112800.0],["2007-09-20",36.317,36.5986,36.1964,36.502,1323900.0],["2007-09-21",36.9605,37.5719,36.5021,37.226,1963100.0],["2007-09-24",37.0651,37.5156,36.8238,36.8962,1059200.0],["2007-09-25",36.2688,37.2099,36.2688,37.1053,1289500.0],["2007-09-26",37.041,37.6925,37.041,37.5799,1032100.0],["2007-09-27",37.6442,38.2797,37.6442,38.2797,915100.0],["2007-09-28",38.0625,38.2073,37.8373,37.966,887600.0],["2007-10-01",37.8534,38.9071,37.8534,38.4888,915200.0],["2007-10-02",38.3441,38.4486,37.8454,38.1028,694000.0],["2007-10-03",37.974,38.1269,37.6845,37.7166,709100.0],["2007-10-04",37.8695,38.2234,37.596,37.6523,968300.0],["2007-10-05",38.0384,38.1027,37.5799,37.8051,1097600.0],["2007-10-08",37.8373,37.8454,37.5075,37.596,507400.0],["2007-10-09",37.604,37.8775,37.5156,37.7488,777000.0],["2007-10-10",37.7971,37.8856,37.596,37.8293,975000.0],["2007-10-11",37.7729,38.0384,37.1777,37.3064,866500.0],["2007-10-12",37.3064,37.9821,37.1054,37.8856,651300.0],["2007-10-15",37.974,38.1269,37.2501,37.411,644200.0],["2007-10-16",37.5075,37.5075,36.5905,36.7273,839400.0],["2007-10-17",36.9042,37.1697,36.7192,37.0169,714400.0],["2007-10-18",36.864,37.2743,36.679,37.1134,680900.0],["2007-10-19",36.8479,37.3306,36.7192,36.7192,1172000.0],["2007-10-22",36.6629,37.4753,36.1964,37.3064,1175700.0],["2007-10-23",37.3547,37.6201,36.486,37.3949,1508600.0],["2007-10-24",37.1456,37.6764,36.9606,37.596,1289800.0],["2007-10-25",37.7408,37.7488,37.0329,37.2501,1214400.0],["2007-10-26",37.6443,38.0304,37.4593,38.0143,844400.0],["2007-10-29",38.0062,38.3441,37.9419,38.151,430900.0],["2007-10-30",37.9901,38.3441,37.7408,37.7569,769100.0],["2007-10-31",37.8132,37.9741,37.1375,37.9419,1094100.0],["2007-11-01",37.6684,37.8775,37.0088,37.049,848700.0],["2007-11-02",37.1053,37.2662,36.4779,37.2582,1019400.0],["2007-11-05",37.0008,37.6845,36.8319,37.4271,878200.0],["2007-11-06",37.4593,38.8186,37.4593,38.8186,1169000.0],["2007-11-07",38.2475,38.4325,37.2582,37.2582,956500.0],["2007-11-08",37.2903,37.6201,36.864,37.5397,1290400.0],["2007-11-09",36.9927,37.6684,36.6951,37.041,1156100.0],["2007-11-12",36.9042,37.5799,36.856,36.8801,985300.0],["2007-11-13",37.2501,37.5719,37.049,37.5477,1132100.0],["2007-11-14",37.6282,38.1912,37.4914,37.9499,925400.0],["2007-11-15",37.8775,38.0625,36.9927,37.226,1197500.0],["2007-11-16",37.5477,37.6684,36.7916,37.0249,1729200.0],["2007-11-19",36.7675,36.9525,36.2608,36.2929,1068500.0],["2007-11-20",36.3975,37.2823,36.2527,36.5986,1273300.0],["2007-11-21",36.4297,36.8962,36.1481,36.3573,1006100.0],["2007-11-23",36.679,37.0088,36.486,36.8962,256200.0],["2007-11-26",36.7997,37.5879,36.1562,36.1562,976300.0],["2007-11-27",36.2688,36.9686,36.0516,36.6871,1019900.0],["2007-11-28",36.7031,38.0464,36.7031,38.0464,1016400.0],["2007-11-29",37.8453,37.9901,37.5075,37.8051,1084200.0],["2007-11-30",38.1832,38.5291,37.8775,38.5291,1134200.0],["2007-12-03",38.2154,40.0734,38.2154,39.8643,1973500.0],["2007-12-04",39.8402,39.9689,39.3012,39.6552,1625700.0],["2007-12-05",40.1056,40.1056,39.3978,39.7356,873900.0],["2007-12-06",39.7195,40.4515,39.5184,40.4193,759300.0],["2007-12-07",40.4113,40.9824,39.993,40.8376,1060000.0],["2007-12-10",40.6124,41.4167,40.5078,41.4167,1291500.0],["2007-12-11",41.5615,41.5615,40.5078,40.6365,1289200.0],["2007-12-12",41.5213,41.5213,40.7571,41.1432,1557700.0],["2007-12-13",41.0226,41.9717,40.91,41.8832,1186700.0],["2007-12-14",41.5688,41.7058,41.2623,41.4397,1147200.0],["2007-12-17",41.2865,41.5284,40.0931,40.0931,1529700.0],["2007-12-18",40.3027,40.9882,39.6415,40.835,1410700.0],["2007-12-19",40.8591,41.593,40.5285,41.3188,1453800.0],["2007-12-20",41.5285,41.5285,40.7866,41.4639,994600.0],["2007-12-21",41.7946,42.1494,41.3994,41.6655,1302000.0],["2007-12-24",41.9155,42.1735,41.7946,42.1735,251400.0],["2007-12-26",41.9155,42.1574,41.5849,42.1332,411000.0],["2007-12-27",42.0929,42.3348,41.8349,42.1171,760900.0],["2007-12-28",42.5606,42.5606,41.8026,41.9881,654000.0],["2007-12-31",41.9316,41.9478,41.2301,41.2946,538000.0],["2008-01-02",41.1253,41.5285,40.9479,41.1495,1195000.0],["2008-01-03",41.214,41.3269,40.6737,40.9398,1255400.0],["2008-01-04",40.6656,41.1333,40.1576,40.6011,1251200.0],["2008-01-07",41.2543,42.2139,41.0527,41.3188,2262100.0],["2008-01-08",41.6333,41.7704,40.335,40.4882,1410000.0],["2008-01-09",40.4721,40.5689,39.5689,40.4882,1472200.0],["2008-01-10",40.1253,41.2381,39.9479,41.0849,1268300.0],["2008-01-11",40.6253,41.0043,39.5528,39.6818,1452200.0],["2008-01-14",39.9963,40.3108,39.8028,40.2866,1277400.0],["2008-01-15",39.8431,40.4721,39.2545,39.3029,1406200.0],["2008-01-16",39.0448,39.7947,38.7464,39.2383,1682500.0],["2008-01-17",39.4641,39.698,37.9239,37.932,1941800.0],["2008-01-18",38.2626,38.8432,37.8594,38.4723,1646400.0],["2008-01-22",36.9966,37.6336,36.416,36.9321,2157400.0],["2008-01-23",35.9241,38.2626,35.5774,38.1981,2418200.0],["2008-01-24",38.3674,38.6335,37.6417,38.19,1357800.0],["2008-01-25",38.4804,38.4804,37.2143,37.3514,1621900.0],["2008-01-28",37.8675,38.6658,37.5208,38.6658,1115200.0],["2008-01-29",38.9642,39.0609,38.4158,38.6255,844600.0],["2008-01-30",38.5126,39.4802,38.19,38.3271,920700.0],["2008-01-31",37.8191,39.1577,37.682,38.819,1225100.0],["2008-02-01",38.9964,39.6254,38.6416,39.5286,1078000.0],["2008-02-04",39.3835,41.1252,38.7545,39.9963,921800.0],["2008-02-05",39.3916,39.4399,38.5045,38.5045,984900.0],["2008-02-06",38.7303,38.8432,38.0046,38.1094,1289800.0],["2008-02-07",37.9804,38.7626,37.8997,38.4965,1289400.0],["2008-02-08",38.1336,38.6335,37.9804,38.4239,1016100.0],["2008-02-11",38.2787,38.8432,38.0852,38.69,786200.0],["2008-02-12",38.5287,39.4964,37.8514,38.7706,2093300.0],["2008-02-13",39.2948,39.4641,37.9885,38.3997,1939700.0],["2008-02-14",38.2949,38.3836,37.1014,37.3353,2058700.0],["2008-02-15",37.295,37.3514,36.6015,37.3514,1276000.0],["2008-02-19",37.7143,38.0449,37.4724,37.7304,1089200.0],["2008-02-20",37.4966,38.303,37.424,38.303,1246000.0],["2008-02-21",38.3191,38.3594,37.6578,37.7143,1389700.0],["2008-02-22",37.9562,38.0449,37.2143,37.8594,1145600.0],["2008-02-25",37.8997,38.6577,37.4885,38.6255,1091500.0],["2008-02-26",38.3836,38.9158,38.2949,38.7303,1207700.0],["2008-02-27",38.3433,39.3674,37.7385,38.9077,2536500.0],["2008-02-28",38.9077,38.9319,38.2062,38.7142,1224300.0],["2008-02-29",38.3271,38.561,37.5852,37.7304,1235600.0],["2008-03-03",37.6014,37.8836,37.2869,37.8836,1375500.0],["2008-03-04",37.5207,37.7223,36.5692,36.9805,2426500.0],["2008-03-05",37.0127,37.4966,36.7466,37.2063,2283800.0],["2008-03-06",37.1014,37.2869,36.7628,36.795,1413100.0],["2008-03-07",36.5524,36.8921,36.0025,36.3907,2590000.0],["2008-03-10",36.3503,36.3503,34.9351,34.9755,2211500.0],["2008-03-11",36.0672,36.7546,35.5335,36.7546,1922600.0],["2008-03-12",37.0376,37.1185,35.954,36.0429,1767900.0],["2008-03-13",35.6143,35.9782,34.9674,35.8003,2303000.0],["2008-03-14",36.0106,36.2128,34.6116,35.3556,2439000.0],["2008-03-17",34.7976,35.4769,34.4094,34.7491,2068600.0],["2008-03-18",35.1615,36.2047,35.0887,36.1319,2056100.0],["2008-03-19",36.5443,36.8355,35.1291,35.1291,1929500.0],["2008-03-20",35.3475,35.3475,34.6035,35.0159,2147400.0],["2008-03-24",35.299,35.9621,35.1453,35.4526,1399000.0],["2008-03-25",35.7033,36.1238,35.3879,35.7437,1239200.0],["2008-03-26",35.6305,35.8165,35.1938,35.3798,1273900.0],["2008-03-27",35.6224,35.679,35.0078,35.1696,1681900.0],["2008-03-28",35.2504,35.4203,34.4903,34.6763,1492700.0],["2008-03-31",34.5954,35.21,34.3851,35.121,1676600.0],["2008-04-01",35.2585,36.3826,35.024,36.3826,1933300.0],["2008-04-02",36.4796,37.2236,36.2694,36.8355,2795200.0],["2008-04-03",36.7142,36.9244,36.0672,36.3017,1689800.0],["2008-04-04",36.3907,36.5282,36.0429,36.2289,1367500.0],["2008-04-07",36.4635,36.7141,35.9378,36.0672,1042400.0],["2008-04-08",35.9702,36.2775,35.6952,36.1885,819400.0],["2008-04-09",36.0996,36.3583,35.8165,35.9216,809700.0],["2008-04-10",35.9863,36.609,35.7356,36.3664,1423400.0],["2008-04-11",36.0025,36.6414,35.8974,36.0591,1649000.0],["2008-04-14",35.9782,36.6333,35.9621,36.5281,1281500.0],["2008-04-15",36.8354,37.1266,36.2613,36.6414,1043500.0],["2008-04-16",36.981,37.9999,36.7546,37.9838,1323300.0],["2008-04-17",37.6037,38.1293,37.256,37.6603,1292200.0],["2008-04-18",38.3477,38.8167,37.9353,38.7601,1495500.0],["2008-04-21",38.6227,38.9623,38.3477,38.8976,959100.0],["2008-04-22",38.7278,38.7924,38.0889,38.5094,1009600.0],["2008-04-23",38.8976,38.8976,37.9595,38.2021,1551200.0],["2008-04-24",39.5526,39.5526,37.5228,37.8706,1438600.0],["2008-04-25",38.008,38.4124,37.6037,38.4124,874600.0],["2008-04-28",38.5822,38.6388,37.636,37.8059,1048400.0],["2008-04-29",37.8463,37.9514,37.3126,37.4743,1505500.0],["2008-04-30",37.8463,37.8544,37.0134,37.167,1317500.0],["2008-05-01",37.1832,37.1993,36.512,37.0376,1596900.0],["2008-05-02",37.2236,37.4824,36.8597,37.1993,907300.0],["2008-05-05",36.9244,37.2317,36.9244,37.2317,867600.0],["2008-05-06",36.795,37.4096,36.4796,37.2398,1206700.0],["2008-05-07",37.3449,37.4177,36.6899,36.7142,735700.0],["2008-05-08",37.0942,37.0942,36.4715,37.0214,762400.0],["2008-05-09",36.9244,36.9244,36.3098,36.512,680500.0],["2008-05-12",36.3745,36.4634,35.7275,36.4149,1087700.0],["2008-05-13",36.423,36.7303,36.2208,36.7303,1235400.0],["2008-05-14",36.8193,37.3854,36.7303,37.1104,726400.0],["2008-05-15",37.1589,37.3045,36.795,37.264,814700.0],["2008-05-16",37.3611,37.7654,37.1913,37.7654,871400.0],["2008-05-19",37.7007,37.9029,36.8274,36.9891,1105100.0],["2008-05-20",36.5848,36.8759,36.3017,36.5928,1335500.0],["2008-05-21",36.4796,36.7303,35.7356,35.8165,1157100.0],["2008-05-22",35.7033,36.3098,35.671,35.7923,1210600.0],["2008-05-23",35.5415,35.6143,35.307,35.396,1559900.0],["2008-05-27",35.5173,35.5173,34.8623,35.2666,1606900.0],["2008-05-28",35.4203,36.2775,35.3798,36.2775,1470000.0],["2008-05-29",36.2855,36.4311,35.9459,36.1076,992600.0],["2008-05-30",36.1481,36.4068,35.954,36.2532,658800.0],["2008-06-02",36.0348,36.1885,35.7114,35.8327,707600.0],["2008-06-03",35.8408,36.1238,35.4688,35.7761,795200.0],["2008-06-04",35.6143,36.5362,35.6143,36.1076,834200.0],["2008-06-05",36.3422,37.1427,36.1885,37.1427,776200.0],["2008-06-06",37.167,37.1993,35.9135,35.9135,922300.0],["2008-06-09",35.8731,36.3017,35.8084,36.1804,754700.0],["2008-06-10",35.6548,36.2775,35.3636,36.1885,1257000.0],["2008-06-11",35.8974,36.1804,35.4607,35.4607,1065300.0],["2008-06-12",35.7033,36.3826,35.7033,36.2775,1012900.0],["2008-06-13",36.7073,37.202,36.5532,37.1371,1243800.0],["2008-06-16",36.7641,37.2507,36.6992,36.9263,962900.0],["2008-06-17",36.9506,36.9912,36.3586,36.4397,1002900.0],["2008-06-18",36.2775,36.5046,36.0585,36.1801,778500.0],["2008-06-19",36.2693,36.7316,36.0666,36.4478,865700.0],["2008-06-20",36.2369,36.3585,35.5718,35.807,1180400.0],["2008-06-23",35.8882,36.3991,35.7746,36.391,947800.0],["2008-06-24",36.2531,36.2937,35.2231,35.2718,1679400.0],["2008-06-25",35.5556,36.5289,35.2637,36.2856,1269400.0],["2008-06-26",35.7908,35.8638,35.361,35.361,1267200.0],["2008-06-27",35.361,35.6043,35.1501,35.4259,1392200.0],["2008-06-30",35.5475,36.1234,34.7852,34.8663,1389100.0],["2008-07-01",34.5013,35.0609,34.0633,34.9311,1875600.0],["2008-07-02",34.9311,35.2961,34.4202,34.4202,1748700.0],["2008-07-03",34.7852,36.2775,34.6554,36.0747,1842200.0],["2008-07-07",36.0828,36.172,35.069,35.3772,1751400.0],["2008-07-08",35.0771,35.7908,35.0771,35.7179,2147400.0],["2008-07-09",35.5151,35.7584,34.923,34.923,2287400.0],["2008-07-10",35.1501,35.5232,34.777,35.1177,4086300.0],["2008-07-11",34.8419,35.3367,34.5581,34.8906,2973300.0],["2008-07-14",35.0447,35.3123,34.7608,35.1582,2264700.0],["2008-07-15",34.8338,35.4015,34.2904,35.1663,2492500.0],["2008-07-16",35.142,35.7827,34.6797,35.7665,2232000.0],["2008-07-17",36.0098,36.0909,35.5962,35.8719,1685500.0],["2008-07-18",35.8719,36.1639,35.507,35.7422,1838900.0],["2008-07-21",35.8395,36.0098,35.6286,35.8882,1755400.0],["2008-07-22",35.7016,35.9368,35.4178,35.6773,1992900.0],["2008-07-23",35.8314,36.1963,35.4664,35.9206,1474900.0],["2008-07-24",35.9206,36.1964,35.5232,35.7665,1652800.0],["2008-07-25",35.9449,36.0828,35.288,35.5151,1363400.0],["2008-07-28",35.58,35.9044,35.2718,35.807,1751300.0],["2008-07-29",35.6773,36.4883,35.6773,36.245,1171400.0],["2008-07-30",36.4153,36.6911,36.2531,36.6911,1151100.0],["2008-07-31",36.4397,36.6911,36.1558,36.2531,1545900.0],["2008-08-01",36.2369,36.4559,35.361,35.6854,1392800.0],["2008-08-04",35.58,35.6692,34.9798,35.5232,2160300.0],["2008-08-05",35.5962,36.7154,35.4745,36.6749,2473800.0],["2008-08-06",36.5289,37.1209,36.4883,36.6424,1272300.0],["2008-08-07",36.5289,36.5289,35.8395,35.9774,1144800.0],["2008-08-08",36.0342,36.6019,35.8071,36.5775,944100.0],["2008-08-11",36.5775,36.8614,36.1639,36.8452,1279400.0],["2008-08-12",36.683,37.1047,36.6586,37.0966,1346300.0],["2008-08-13",37.056,37.3075,36.4721,37.1858,1117100.0],["2008-08-14",36.9831,37.6481,36.8776,37.5102,1364500.0],["2008-08-15",37.5346,37.7049,37.3075,37.5994,905100.0],["2008-08-18",37.6724,37.713,37.0966,37.1858,915000.0],["2008-08-19",37.0236,37.1615,36.464,36.5775,873900.0],["2008-08-20",36.6019,36.6586,36.2369,36.5532,1075600.0],["2008-08-21",36.2613,36.8452,36.2613,36.7722,786500.0],["2008-08-22",36.7803,37.2345,36.7154,37.0155,517900.0],["2008-08-25",36.8776,36.8776,36.318,36.5045,794900.0],["2008-08-26",36.3667,36.7478,36.3018,36.4883,672200.0],["2008-08-27",36.6181,36.7316,36.172,36.537,911000.0],["2008-08-28",36.756,37.6481,36.756,37.4534,1087800.0],["2008-08-29",37.4291,37.5508,37.0966,37.0966,705900.0],["2008-09-02",37.567,38.2807,37.348,37.4372,1345200.0],["2008-09-03",37.5589,37.7535,36.9506,37.4129,934300.0],["2008-09-04",37.2264,37.4859,36.7965,37.0641,1459100.0],["2008-09-05",36.91,36.9587,36.2937,36.8695,935500.0],["2008-09-08",37.4697,38.2645,37.3886,38.2158,1945200.0],["2008-09-09",38.3699,38.7754,37.9887,38.1915,2013700.0],["2008-09-10",38.3618,38.7025,38.0131,38.0942,1491700.0],["2008-09-11",37.7049,38.8971,37.5913,38.8484,1451700.0],["2008-09-12",38.7102,39.377,38.393,39.3445,1237500.0],["2008-09-15",38.2954,39.621,38.2954,38.6858,1401500.0],["2008-09-16",38.7915,39.9056,37.5228,39.6047,1998600.0],["2008-09-17",39.1493,39.3282,37.6448,37.718,2461300.0],["2008-09-18",38.2385,42.4185,37.9051,40.1659,3354900.0],["2008-09-19",41.4752,42.2803,37.6936,40.6701,2686500.0],["2008-09-22",40.5074,40.5074,38.759,38.8321,1242300.0],["2008-09-23",38.7264,40.2147,38.7264,38.8403,1437200.0],["2008-09-24",39.0843,39.5722,38.4337,39.068,1426200.0],["2008-09-25",39.3608,40.6213,38.8566,40.1903,1671100.0],["2008-09-26",39.6535,40.4993,39.6535,40.418,1445400.0],["2008-09-29",39.9382,39.9382,37.9051,38.2629,2363100.0],["2008-09-30",38.7752,39.6047,38.393,39.4584,2457600.0],["2008-10-01",39.1005,40.6538,39.0843,39.8406,2979700.0],["2008-10-02",39.6535,40.2391,37.4171,37.7262,3209500.0],["2008-10-03",38.149,38.4499,36.3355,36.6933,2730800.0],["2008-10-06",35.5629,35.5629,32.9606,34.7253,4426700.0],["2008-10-07",35.1645,35.3759,33.5949,33.6356,4232400.0],["2008-10-08",32.9362,36.5795,32.6515,34.5627,4592300.0],["2008-10-09",34.5789,35.4816,31.5862,31.5862,3290800.0],["2008-10-10",30.2444,33.294,29.1953,32.1229,4113400.0],["2008-10-13",32.6353,35.872,32.554,35.7906,2069000.0],["2008-10-14",36.978,37.2708,32.9769,34.3106,2845900.0],["2008-10-15",34.1398,34.1398,30.5859,30.6022,2634900.0],["2008-10-16",32.3019,32.8386,30.1224,32.8386,4659500.0],["2008-10-17",32.0416,33.6274,31.204,32.4076,3118700.0],["2008-10-20",32.1473,34.8148,32.1229,34.8148,2387200.0],["2008-10-21",34.335,34.9612,33.4892,33.6193,1409800.0],["2008-10-22",32.2449,32.985,31.326,31.6594,2851400.0],["2008-10-23",31.9196,33.3428,31.0739,32.6922,3876400.0],["2008-10-24",30.6428,31.7651,30.1224,30.7323,3477800.0],["2008-10-27",30.285,31.0495,28.8131,28.8131,3198200.0],["2008-10-28",29.9923,30.2118,27.886,30.0898,4246800.0],["2008-10-29",30.0817,30.9193,29.3823,29.8296,2593700.0],["2008-10-30",30.0329,31.1715,29.4799,30.6998,2596200.0],["2008-10-31",30.5534,30.7161,29.7158,30.3013,2124100.0],["2008-11-03",30.1793,30.7404,29.976,30.3989,1999600.0],["2008-11-04",31.0169,31.9684,30.4151,31.6838,1897500.0],["2008-11-05",31.3504,31.6106,29.9109,30.0166,1528600.0],["2008-11-06",30.3094,30.3094,28.7155,28.7236,2162600.0],["2008-11-07",28.8781,29.9353,28.8293,29.7401,1599000.0],["2008-11-10",26.9182,27.8941,26.6092,27.1297,5241500.0],["2008-11-11",26.3083,26.4303,25.6333,25.8447,5137800.0],["2008-11-12",24.7794,25.6008,24.0393,24.9014,10058600.0],["2008-11-13",25.5438,27.8697,25.4707,27.7071,26943400.0],["2008-11-14",27.5363,27.5363,26.4547,26.6498,5926700.0],["2008-11-17",26.8369,27.4387,26.4872,26.902,4388900.0],["2008-11-18",26.9345,27.6013,26.7149,27.5851,4363900.0],["2008-11-19",27.2435,28.0567,26.0236,26.0318,3897500.0],["2008-11-20",25.6577,27.154,24.9095,25.0722,4547000.0],["2008-11-21",25.5845,27.0971,25.0966,26.8938,5704600.0],["2008-11-24",27.4549,28.1299,26.5441,27.7315,3849100.0],["2008-11-25",28.9676,29.5775,27.9673,29.488,4467300.0],["2008-11-26",28.7399,30.6835,28.5772,30.594,3597800.0],["2008-11-28",29.9028,31.2203,29.8947,31.2203,1184500.0],["2008-12-01",30.1793,30.1793,28.0567,28.1137,2797400.0],["2008-12-02",28.4552,28.9106,27.9185,28.9106,2388100.0],["2008-12-03",28.2682,29.732,28.2194,29.545,3012300.0],["2008-12-04",28.9594,29.6019,28.3658,28.8212,2150500.0],["2008-12-05",28.5935,30.0898,27.7965,30.0329,2018400.0],["2008-12-08",30.8218,31.5943,30.0411,30.6673,2447600.0],["2008-12-09",30.1142,31.4154,29.4311,29.6913,2186000.0],["2008-12-10",30.0167,30.5615,28.7317,28.9838,2809100.0],["2008-12-11",28.935,29.6344,27.7152,27.9429,2334300.0],["2008-12-12",27.7061,29.2004,27.404,29.0371,1979500.0],["2008-12-15",29.4046,29.5597,28.245,28.6207,1506800.0],["2008-12-16",29.4699,30.2211,28.833,30.1068,2307500.0],["2008-12-17",29.7557,30.2293,28.8493,29.0126,2142300.0],["2008-12-18",29.2331,29.6332,28.7105,28.9146,1976200.0],["2008-12-19",28.9881,29.7965,28.2532,28.343,3417700.0],["2008-12-22",28.2859,28.8166,27.2978,27.7469,1570400.0],["2008-12-23",28.2124,28.2124,27.3223,27.5836,1317100.0],["2008-12-24",27.7959,27.9021,27.4529,27.5591,500700.0],["2008-12-26",27.6571,27.8612,27.5428,27.8122,670800.0],["2008-12-29",27.6816,27.9102,27.2488,27.5754,1237500.0],["2008-12-30",28.0654,28.5308,27.6816,28.0735,1850600.0],["2008-12-31",28.3838,28.9391,27.6979,28.7023,1754800.0],["2009-01-02",29.1514,29.3801,28.4165,29.2576,1197000.0],["2009-01-05",29.0371,29.1841,28.2205,28.7023,2352300.0],["2009-01-06",29.0371,29.1432,27.6979,28.0899,2537500.0],["2009-01-07",27.8776,28.7595,27.5101,28.0327,3624400.0],["2009-01-08",27.9592,28.0409,27.4938,27.7796,2592600.0],["2009-01-09",27.9266,27.9266,27.2651,27.3631,2139600.0],["2009-01-12",27.2488,27.6081,26.9467,27.4121,2146000.0],["2009-01-13",27.2488,27.8122,27.1345,27.5999,2380900.0],["2009-01-14",27.1672,27.7551,26.8324,26.9548,2252700.0],["2009-01-15",28.1715,29.4617,28.0082,29.0044,5758800.0],["2009-01-16",29.7638,30.0333,29.1106,29.8863,2851900.0],["2009-01-20",29.429,29.6822,28.4247,28.4737,1909000.0],["2009-01-21",28.6288,29.7475,28.3267,29.6985,2260600.0],["2009-01-22",29.1433,29.5107,28.6288,28.9718,2308800.0],["2009-01-23",28.6125,28.9962,28.1225,28.5553,3091400.0],["2009-01-26",28.6288,28.9636,28.1144,28.3512,2596200.0],["2009-01-27",28.637,28.8248,28.0899,28.3675,2068800.0],["2009-01-28",28.8656,28.9799,28.4492,28.7921,1818000.0],["2009-01-29",28.637,29.0126,28.2287,28.343,1553700.0],["2009-01-30",28.2205,28.5308,27.5019,27.7306,2542500.0],["2009-02-02",27.3305,27.9102,27.1753,27.6163,2292100.0],["2009-02-03",27.6408,27.8776,27.4611,27.8204,2313800.0],["2009-02-04",27.8041,28.4818,27.5918,27.9102,2014800.0],["2009-02-05",27.6408,28.6206,27.4529,28.4247,1712200.0],["2009-02-06",28.2613,29.2821,28.2613,29.2167,1868000.0],["2009-02-09",29.2739,29.3964,28.5472,28.7268,1482400.0],["2009-02-10",28.2777,28.7268,27.5591,27.7306,2336600.0],["2009-02-11",27.8857,28.245,27.5183,27.9674,2205100.0],["2009-02-12",27.1182,27.3958,24.4153,26.6201,7335100.0],["2009-02-13",26.2036,27.1916,25.7545,26.8487,2272000.0],["2009-02-17",26.1301,27.1427,25.7218,26.7344,3211500.0],["2009-02-18",26.7425,27.2896,26.2853,26.4894,3062400.0],["2009-02-19",27.0447,27.5183,26.7752,27.3386,3486600.0],["2009-02-20",26.9385,27.1753,25.9096,26.7752,2495700.0],["2009-02-23",27.012,27.1916,26.073,26.1628,3014800.0],["2009-02-24",26.1464,27.1018,26.1464,26.9303,3375900.0],["2009-02-25",26.8324,27.0692,26.3506,26.5547,2735200.0],["2009-02-26",26.6119,26.7834,26.0076,26.1301,2364700.0],["2009-02-27",25.6728,26.2526,25.6728,25.9505,2737700.0],["2009-03-02",25.4769,26.073,25.3054,25.3952,3815400.0],["2009-03-03",25.6892,25.8198,24.8889,24.9543,2916300.0],["2009-03-04",25.289,25.4687,24.9134,25.1257,3680700.0],["2009-03-05",24.6195,24.7664,24.0969,24.5786,4383300.0],["2009-03-06",24.8822,24.9806,24.0126,24.5294,3080400.0],["2009-03-09",24.2833,24.8083,24.1274,24.4884,3155700.0],["2009-03-10",24.9068,25.5385,24.2997,25.3088,3695500.0],["2009-03-11",25.3334,25.678,25.1857,25.5139,4420100.0],["2009-03-12",25.3662,26.0717,24.9806,25.9979,3038400.0],["2009-03-13",26.1456,26.5476,25.801,26.4409,2333300.0],["2009-03-16",26.6132,26.9988,26.3179,26.3671,3037600.0],["2009-03-17",26.3178,27.0726,26.1127,27.0726,2927200.0],["2009-03-18",26.7937,27.3105,26.5968,27.1382,3141000.0],["2009-03-19",27.5156,27.5976,26.8593,26.9085,2663700.0],["2009-03-20",26.9824,27.1793,26.4819,26.5147,2204000.0],["2009-03-23",27.007,27.8848,25.9241,27.8602,2231700.0],["2009-03-24",27.5813,28.2376,27.4992,27.7043,2480300.0],["2009-03-25",27.934,28.3196,27.5484,28.1719,3169100.0],["2009-03-26",28.4919,28.9185,28.2704,28.82,2483700.0],["2009-03-27",28.5903,28.697,27.893,28.0981,1662300.0],["2009-03-30",27.7863,28.0817,27.3105,28.0407,1947600.0],["2009-03-31",28.377,28.8118,27.8848,28.4919,2218100.0],["2009-04-01",28.1637,28.738,27.9832,28.5575,2583400.0],["2009-04-02",29.0415,29.4599,28.7462,28.9841,2764200.0],["2009-04-03",29.0087,29.3861,28.7216,29.3861,2077300.0],["2009-04-06",29.2712,29.4025,28.8774,29.3533,1217700.0],["2009-04-07",28.9595,29.5009,28.9103,29.0661,1859000.0],["2009-04-08",29.1318,29.6896,29.0415,29.6568,1369700.0],["2009-04-09",30.2311,30.3541,30.0096,30.3295,1409200.0],["2009-04-13",30.1408,30.4362,29.7388,30.1983,1470200.0],["2009-04-14",29.8209,30.6085,29.6322,30.4444,1982900.0],["2009-04-15",30.4034,30.8546,30.3049,30.6741,2031600.0],["2009-04-16",30.7971,30.8546,30.3459,30.5592,1649400.0],["2009-04-17",30.7069,31.1253,30.4362,30.9038,1990100.0],["2009-04-20",30.5921,30.8382,30.5182,30.7151,2270500.0],["2009-04-21",30.6823,30.7561,30.3623,30.7561,1863900.0],["2009-04-22",30.5592,30.9038,30.2885,30.3787,2349400.0],["2009-04-23",30.3787,30.592,30.1654,30.4362,2647500.0],["2009-04-24",30.6495,31.3058,30.4444,31.1007,1700600.0],["2009-04-27",30.7971,31.3386,30.6413,30.6905,2254000.0],["2009-04-28",30.4526,31.6175,30.4526,31.3304,2219100.0],["2009-04-29",31.5355,32.1672,31.4863,31.9539,1701600.0],["2009-04-30",32.3641,32.4461,31.4042,31.6257,1888000.0],["2009-05-01",31.5683,31.6257,30.9776,31.2565,1631400.0],["2009-05-04",31.4945,32.8153,31.4945,32.7332,2590100.0],["2009-05-05",32.6676,32.6758,32.3148,32.4625,1369100.0],["2009-05-06",32.7825,32.8481,31.7406,31.8883,1867400.0],["2009-05-07",31.9949,32.1098,31.4781,31.6832,2145900.0],["2009-05-08",32.0605,32.0605,31.314,31.4534,2112600.0],["2009-05-11",31.1663,31.3796,30.871,30.994,2038500.0],["2009-05-12",31.2401,31.4945,30.9038,31.314,1427400.0],["2009-05-13",31.0186,31.0186,29.9193,30.0424,2056100.0],["2009-05-14",30.026,30.5756,29.9603,30.3541,1744400.0],["2009-05-15",29.8373,30.0998,29.542,29.7471,2294300.0],["2009-05-18",29.9686,30.2639,29.8537,30.2229,1736700.0],["2009-05-19",30.1736,30.3705,29.9111,30.0096,2099200.0],["2009-05-20",30.1819,30.871,30.0752,30.4034,1711200.0],["2009-05-21",30.108,30.3295,29.8947,30.108,1744600.0],["2009-05-22",30.2064,30.6084,30.108,30.1244,1087600.0],["2009-05-26",29.8537,30.9612,29.8291,30.9038,1256900.0],["2009-05-27",30.7971,30.9284,29.8865,29.9767,1656600.0],["2009-05-28",30.2229,30.3377,29.7388,30.1162,1828900.0],["2009-05-29",30.3213,30.6413,30.0834,30.6413,1757100.0],["2009-06-01",30.9776,31.7324,30.8792,31.6257,1593500.0],["2009-06-02",31.5601,31.6995,31.3304,31.4288,2213600.0],["2009-06-03",31.1909,31.4698,30.6987,30.994,2183500.0],["2009-06-04",31.1417,31.1417,30.6167,30.8464,1845200.0],["2009-06-05",31.2073,31.2976,30.4608,30.6823,2064600.0],["2009-06-08",30.4854,31.0761,30.3131,30.8299,1827200.0],["2009-06-09",31.035,31.6093,30.6987,31.4616,1593600.0],["2009-06-10",31.5109,31.7242,30.469,31.0104,1941900.0],["2009-06-11",31.1253,31.757,31.1253,31.5191,1646300.0],["2009-06-12",31.4614,31.9472,31.2391,31.8567,1602200.0],["2009-06-15",31.5767,31.6755,31.2474,31.4038,1894100.0],["2009-06-16",31.6014,31.6014,30.6298,30.638,1901500.0],["2009-06-17",30.5392,31.6755,30.4322,31.4861,3076400.0],["2009-06-18",31.5273,31.7414,31.3132,31.3956,1534600.0],["2009-06-19",31.6179,31.7167,31.0086,31.1321,1870300.0],["2009-06-22",30.778,31.1815,30.5557,30.8274,1740800.0],["2009-06-23",30.8686,30.9345,30.5228,30.8192,1381000.0],["2009-06-24",31.0827,31.4285,30.8274,31.3956,2247000.0],["2009-06-25",31.2885,32.4989,31.0744,32.4742,2339400.0],["2009-06-26",32.4166,32.5236,31.7249,31.8073,5178400.0],["2009-06-29",32.0049,32.2683,31.7826,32.1613,1560400.0],["2009-06-30",32.1531,32.2437,31.9225,32.1037,1656000.0],["2009-07-01",32.2107,32.2683,32.0378,32.079,1438700.0],["2009-07-02",31.7908,31.7908,31.3379,31.4779,1005300.0],["2009-07-06",31.1568,31.6179,30.9674,31.5767,1180600.0],["2009-07-07",31.3132,31.7167,30.918,30.9674,1387100.0],["2009-07-08",31.0168,31.2885,30.6216,31.0086,1376100.0],["2009-07-09",31.1074,31.3626,30.531,30.6133,1727700.0],["2009-07-10",30.5228,30.8851,30.3746,30.7204,1035900.0],["2009-07-13",30.7451,31.3297,30.4898,31.3297,1670300.0],["2009-07-14",31.3297,31.3709,30.8768,31.0827,1593600.0],["2009-07-15",31.3956,31.5932,31.0086,31.2227,3641800.0],["2009-07-16",31.0991,31.4861,30.8933,31.3626,2742800.0],["2009-07-17",31.2885,31.5685,31.165,31.4614,1327800.0],["2009-07-20",31.6673,31.6673,30.8933,31.5932,1849500.0],["2009-07-21",31.8814,32.0872,31.0003,31.4285,2283900.0],["2009-07-22",31.1815,31.7331,31.1732,31.6837,1320900.0],["2009-07-23",31.5767,32.5071,31.4944,32.433,1696000.0],["2009-07-24",32.2354,33.0259,31.939,33.0176,1825900.0],["2009-07-27",33.1082,33.3305,32.8941,33.2811,1916900.0],["2009-07-28",32.7871,32.9847,32.3424,32.9682,1948300.0],["2009-07-29",33.3305,33.8081,33.0423,33.6763,1556600.0],["2009-07-30",33.9645,34.3844,33.8739,34.0057,1295200.0],["2009-07-31",34.0798,34.4503,33.8739,34.1786,1200400.0],["2009-08-03",34.3186,35.109,34.1539,35.0678,1805300.0],["2009-08-04",34.9526,35.0678,34.5903,34.8208,1397200.0],["2009-08-05",34.7714,34.8455,34.3186,34.5656,1403300.0],["2009-08-06",34.7467,34.9032,34.3103,34.475,1695600.0],["2009-08-07",34.6726,34.9361,34.4503,34.5903,1493400.0],["2009-08-10",34.3762,34.5409,34.2691,34.4832,1203900.0],["2009-08-11",34.2774,34.5573,34.1292,34.4421,1019600.0],["2009-08-12",34.2527,34.7714,34.2362,34.4832,1902300.0],["2009-08-13",34.6891,35.0349,34.3103,34.8044,1124600.0],["2009-08-14",34.7385,34.9032,34.0716,34.6397,1156200.0],["2009-08-17",34.0633,34.3927,33.8328,34.2609,1836100.0],["2009-08-18",34.3351,34.895,34.261,34.8373,1577400.0],["2009-08-19",34.4174,35.5619,34.2939,35.3066,1818300.0],["2009-08-20",35.3149,35.5042,34.8208,34.969,1431300.0],["2009-08-21",35.2655,35.4878,35.0349,35.389,2357300.0],["2009-08-24",35.4301,35.4878,34.7879,34.8208,1462500.0],["2009-08-25",35.1337,35.1419,34.5162,34.582,1762500.0],["2009-08-26",34.582,34.6808,34.3762,34.5491,1520400.0],["2009-08-27",34.4915,34.8208,34.3762,34.5656,2246900.0],["2009-08-28",34.7303,34.8785,34.2033,34.6315,1963000.0],["2009-08-31",34.3433,34.9196,34.2774,34.8208,1950000.0],["2009-09-01",34.6232,35.1419,34.475,34.5903,2309200.0],["2009-09-02",34.4997,35.1584,34.4997,34.9361,2443600.0],["2009-09-03",35.1584,35.249,34.8044,35.0596,2000800.0],["2009-09-04",34.9361,35.2243,34.8126,35.2243,1285100.0],["2009-09-08",35.4137,35.6442,35.2243,35.603,2066100.0],["2009-09-09",35.4301,35.9736,35.2902,35.9571,2131400.0],["2009-09-10",36.1794,36.5417,35.5207,36.5417,2176300.0],["2009-09-11",36.7234,36.9712,36.2609,36.3435,2313800.0],["2009-09-14",36.1783,37.9872,36.1783,37.9046,4154500.0],["2009-09-15",37.9046,38.2432,37.4916,38.0863,3693400.0],["2009-09-16",38.2185,39.2097,37.9624,39.0858,3610400.0],["2009-09-17",38.9205,39.2592,38.5571,39.2179,4453200.0],["2009-09-18",39.2262,39.5483,38.5902,38.8627,13183700.0],["2009-09-21",38.6232,38.9866,38.3176,38.5489,3150200.0],["2009-09-22",38.7636,38.8379,38.045,38.268,2406400.0],["2009-09-23",38.0946,38.4662,37.8302,37.8302,2668800.0],["2009-09-24",37.9624,38.3424,37.7476,37.9211,1941300.0],["2009-09-25",37.8798,38.0037,37.4007,37.8302,2010700.0],["2009-09-28",37.9211,38.4415,37.8798,38.3176,994400.0],["2009-09-29",38.1854,38.5241,37.8798,37.9046,1097300.0],["2009-09-30",37.9954,38.714,37.8633,38.1854,2135300.0],["2009-10-01",38.2102,38.2102,37.2934,37.3099,2116000.0],["2009-10-02",37.2025,37.4916,37.0043,37.0869,1941500.0],["2009-10-05",37.0869,37.5329,36.9712,37.5246,1333400.0],["2009-10-06",37.9541,38.0946,37.5577,37.8798,1013600.0],["2009-10-07",37.8468,37.9541,37.3512,37.5742,1268400.0],["2009-10-08",37.9128,38.3506,37.8881,38.012,1431300.0],["2009-10-09",38.0698,38.2267,37.6403,37.9459,1760800.0],["2009-10-12",38.0202,38.4167,37.9129,38.0946,966600.0],["2009-10-13",37.9376,38.2185,37.822,38.0863,880300.0],["2009-10-14",38.6149,38.6149,38.0698,38.4663,1191900.0],["2009-10-15",38.3258,38.491,38.0367,38.3093,1227200.0],["2009-10-16",38.1524,38.5075,38.0946,38.235,1621100.0],["2009-10-19",38.2763,38.6562,38.1193,38.4745,908800.0],["2009-10-20",38.3011,38.3506,37.9211,38.1359,1215900.0],["2009-10-21",38.0946,38.681,37.7724,37.8881,1278900.0],["2009-10-22",37.9046,38.4828,37.8137,38.268,957300.0],["2009-10-23",38.1772,38.3258,37.7476,38.078,1613200.0],["2009-10-26",38.1193,38.7306,37.6816,37.9376,1600700.0],["2009-10-27",38.5241,38.648,36.8804,37.1281,2378700.0],["2009-10-28",36.9712,37.3099,36.393,36.4674,2111200.0],["2009-10-29",36.806,37.1034,36.4508,36.9712,1849400.0],["2009-10-30",36.8886,37.1529,36.2196,36.3104,1761700.0],["2009-11-02",36.4674,36.773,35.8396,36.3848,1479000.0],["2009-11-03",36.1039,36.9712,36.0461,36.7647,2058400.0],["2009-11-04",36.773,37.1695,36.5582,36.616,1490900.0],["2009-11-05",36.8638,37.3429,36.7399,37.2851,1085200.0],["2009-11-06",37.0456,37.4751,36.8556,37.3181,1083800.0],["2009-11-09",37.5411,38.1111,37.5164,38.1111,1045600.0],["2009-11-10",38.0863,38.4415,37.9954,38.3093,927500.0],["2009-11-11",38.5571,38.6975,38.0698,38.1937,1075900.0],["2009-11-12",38.0533,38.3011,37.5081,37.6155,1277900.0],["2009-11-13",37.7146,38.2597,37.5824,37.9376,1108200.0],["2009-11-16",38.0533,38.1359,37.8385,38.1193,1607600.0],["2009-11-17",38.1276,38.3093,37.9954,38.2928,1108400.0],["2009-11-18",38.2598,38.3341,37.7972,37.9624,882500.0],["2009-11-19",37.6816,37.7311,37.2108,37.409,983000.0],["2009-11-20",37.3016,37.5164,37.1282,37.409,1052200.0],["2009-11-23",37.5329,38.0698,37.4833,37.6981,757500.0],["2009-11-24",37.7889,37.7889,37.1034,37.2521,976500.0],["2009-11-25",37.2686,37.5824,37.0621,37.409,943600.0],["2009-11-27",36.6821,37.0786,36.4508,36.7152,488500.0],["2009-11-30",36.7564,37.1199,36.4426,37.0951,1090900.0],["2009-12-01",37.3016,37.6237,37.2355,37.5659,1336600.0],["2009-12-02",37.6403,37.9046,37.5329,37.822,902700.0],["2009-12-03",37.7559,38.045,37.2273,37.2521,931600.0],["2009-12-04",37.6733,38.078,37.1612,37.3429,1348300.0],["2009-12-07",37.3842,37.4586,36.8308,37.1034,1048900.0],["2009-12-08",36.8308,37.0703,36.583,36.7565,1048400.0],["2009-12-09",36.8473,37.2603,36.5334,37.2273,844700.0],["2009-12-10",37.4173,37.7146,37.4173,37.6238,990700.0],["2009-12-11",37.8765,38.0589,37.1555,37.4373,876600.0],["2009-12-14",37.5367,37.8434,37.3544,37.6362,734600.0],["2009-12-15",37.6693,37.7025,37.2135,37.2964,1014200.0],["2009-12-16",37.4124,37.7108,37.2218,37.5533,1145200.0],["2009-12-17",37.2384,37.371,36.9897,37.0643,893400.0],["2009-12-18",37.2135,37.2798,36.6831,37.056,1671500.0],["2009-12-21",37.0643,37.3793,36.9897,37.1472,770300.0],["2009-12-22",37.172,37.3958,37.0063,37.0643,1104500.0],["2009-12-23",37.1638,37.3875,36.94,37.1969,802100.0],["2009-12-24",37.3461,37.4787,37.2384,37.4787,426200.0],["2009-12-28",37.603,37.603,37.2881,37.4787,574200.0],["2009-12-29",37.5782,37.7025,37.4207,37.5865,411000.0],["2009-12-30",37.4124,37.603,37.3047,37.4704,473200.0],["2009-12-31",37.4704,37.4953,36.9317,36.9483,471900.0],["2010-01-04",37.3212,37.5782,37.1803,37.5036,1009500.0],["2010-01-05",37.3958,37.4124,36.7245,36.9317,1098400.0],["2010-01-06",36.9068,37.172,36.5919,36.8239,1479700.0],["2010-01-07",36.8985,37.3046,36.4924,37.2218,1350100.0],["2010-01-08",37.0726,37.5865,36.9814,37.5367,1694600.0],["2010-01-11",37.7025,38.4318,37.6528,38.3572,1588600.0],["2010-01-12",38.15,38.5313,37.9511,38.4815,1786000.0],["2010-01-13",38.3821,39.0286,38.3821,39.0037,1468700.0],["2010-01-14",38.8214,38.9291,38.2827,38.4484,1137600.0],["2010-01-15",38.407,38.7053,38.0174,38.2412,983000.0],["2010-01-19",38.2578,38.9043,38.2412,38.8877,1042300.0],["2010-01-20",38.5644,39.2855,38.5064,39.0369,1933200.0],["2010-01-21",39.0452,39.1612,37.9428,37.9677,2186200.0],["2010-01-22",37.8599,38.0423,37.1638,37.1886,1573200.0],["2010-01-25",37.4372,37.7025,37.3046,37.3544,869200.0],["2010-01-26",37.2218,37.5202,36.7991,36.8903,1151400.0],["2010-01-27",37.0643,37.2218,36.6002,37.0063,1212800.0],["2010-01-28",37.1638,37.172,36.3764,36.3847,1738200.0],["2010-01-29",36.7162,37.1886,36.3515,36.3847,1957100.0],["2010-02-01",36.5256,36.7908,36.3349,36.7742,1285900.0],["2010-02-02",36.7991,37.0975,36.5339,37.0311,1308200.0],["2010-02-03",36.8405,37.1886,36.6499,36.8985,1188800.0],["2010-02-04",36.5836,36.7245,35.7548,35.7714,1961400.0],["2010-02-05",35.7879,36.1775,34.9343,35.9454,2798900.0],["2010-02-08",36.0117,36.7576,35.647,36.0697,1898500.0],["2010-02-09",36.4841,36.9317,36.2023,36.6002,1574900.0],["2010-02-10",36.4593,36.6913,36.1112,36.2852,2042000.0],["2010-02-11",35.1332,35.5227,34.0972,34.2546,6666000.0],["2010-02-12",34.1055,34.7105,33.6993,34.6359,3400100.0],["2010-02-16",34.9011,35.1415,34.5282,35.1249,2233800.0],["2010-02-17",35.0171,35.3238,34.8845,35.1083,2671200.0],["2010-02-18",35.0586,35.5061,35.0503,35.4067,1416300.0],["2010-02-19",35.2244,35.4896,35.0917,35.2824,1704600.0],["2010-02-22",35.2989,35.4316,34.8514,34.9094,1852500.0],["2010-02-23",34.8182,34.9343,34.3873,34.4618,2221900.0],["2010-02-24",34.7022,34.9094,34.4535,34.8182,1778800.0],["2010-02-25",34.3624,34.9425,33.9977,34.9425,3252300.0],["2010-02-26",34.7933,35.2326,34.7933,34.926,2149800.0],["2010-03-01",35.1746,35.2409,34.7022,35.1083,2512300.0],["2010-03-02",35.1083,35.3404,34.8597,34.9757,2603000.0],["2010-03-03",34.984,35.5227,34.984,35.3652,2211100.0],["2010-03-04",35.3652,35.5559,35.2409,35.3735,2002200.0],["2010-03-05",35.5773,35.96,35.411,35.8518,1607900.0],["2010-03-08",35.8435,35.8602,35.4359,35.5191,1970100.0],["2010-03-09",35.4609,35.6356,35.2363,35.3943,1616800.0],["2010-03-10",35.3028,35.5357,34.9867,35.4193,1939900.0],["2010-03-11",35.2529,35.5191,35.0283,35.5191,1216800.0],["2010-03-12",35.5857,36.509,35.5857,36.2844,3008400.0],["2010-03-15",36.1679,36.3759,35.91,36.2095,1324500.0],["2010-03-16",36.0099,36.3842,36.0099,36.3592,1230800.0],["2010-03-17",36.4674,36.5173,36.1014,36.2677,2013100.0],["2010-03-18",36.2927,36.3177,35.8851,35.8851,2571000.0],["2010-03-19",35.9267,36.1596,35.7687,35.9267,2327500.0],["2010-03-22",35.8269,36.1762,35.7936,36.0931,1306400.0],["2010-03-23",36.1014,36.1929,35.7853,36.118,2014300.0],["2010-03-24",36.0515,36.2511,35.8851,36.0099,1830000.0],["2010-03-25",36.2677,36.2677,35.8352,35.8518,1931100.0],["2010-03-26",35.8851,36.2927,35.8352,36.1763,1609700.0],["2010-03-29",36.2178,36.4674,36.0764,36.2927,1407600.0],["2010-03-30",36.3593,36.6421,36.3093,36.5173,1422400.0],["2010-03-31",36.2761,36.8251,36.2761,36.5589,1765200.0],["2010-04-01",36.6836,37.0413,36.6836,36.9581,1440400.0],["2010-04-05",36.9582,37.1911,36.8417,37.0663,1336200.0],["2010-04-06",36.7835,37.0996,36.7336,37.0663,1586000.0],["2010-04-07",37.058,37.2909,36.8999,37.1828,2616600.0],["2010-04-08",37.0497,37.2743,36.875,36.9332,3262800.0],["2010-04-09",37.058,37.449,36.9665,37.449,1507400.0],["2010-04-12",37.4323,37.607,37.2826,37.4323,1683800.0],["2010-04-13",37.4406,37.5987,37.4323,37.5321,1295900.0],["2010-04-14",37.5571,37.7734,37.4323,37.6902,2087600.0],["2010-04-15",37.5987,37.8066,37.4489,37.7734,1666300.0],["2010-04-16",37.6403,37.8233,37.2909,37.6652,2246100.0],["2010-04-19",37.5321,37.9065,37.3242,37.8565,1453600.0],["2010-04-20",38.0146,38.2558,37.8648,38.2225,1388700.0],["2010-04-21",38.1643,38.6801,38.0978,38.5802,2426300.0],["2010-04-22",38.5137,39.0128,38.4971,39.0128,2635600.0],["2010-04-23",38.9629,39.6782,38.7882,39.6117,2610300.0],["2010-04-26",39.6699,39.9195,39.5285,39.6866,2989100.0],["2010-04-27",39.595,39.7864,38.9462,39.0377,2444600.0],["2010-04-28",39.279,39.6533,39.1459,39.4786,2135600.0],["2010-04-29",39.7697,40.7596,39.6699,40.7596,2986600.0],["2010-04-30",40.8428,40.8927,40.5932,40.6265,2460600.0],["2010-05-03",41.0424,41.3419,40.7347,41.0424,2467300.0],["2010-05-04",40.7596,40.8345,40.1191,40.4186,2608200.0],["2010-05-05",39.9777,40.56,39.8779,40.4186,3204100.0],["2010-05-06",40.2439,40.4602,38.522,39.5119,4210100.0],["2010-05-07",39.5535,40.1607,39.1958,39.7115,4689300.0],["2010-05-10",40.9093,41.1506,40.2772,40.7846,3235900.0],["2010-05-11",40.3853,40.9759,40.1274,40.6349,2361400.0],["2010-05-12",40.6847,40.7596,40.1607,40.352,3392400.0],["2010-05-13",40.352,40.4186,39.9611,40.011,1978700.0],["2010-05-14",39.6949,39.9527,39.2956,39.4952,2394700.0],["2010-05-17",39.6117,39.9444,39.1792,39.8363,2385400.0],["2010-05-18",40.0526,40.4352,39.6283,39.645,2032200.0],["2010-05-19",39.5784,39.7448,39.096,39.5036,2431700.0],["2010-05-20",38.7466,38.8963,37.8898,37.8898,3814800.0],["2010-05-21",37.4406,38.8048,37.4323,38.8048,3845000.0],["2010-05-24",38.6801,38.8464,38.3057,38.3057,2196500.0],["2010-05-25",37.5238,38.7632,37.3824,38.7632,3692600.0],["2010-05-26",38.8381,39.1791,38.3224,38.4139,2154500.0],["2010-05-27",38.9546,39.5368,38.7882,39.5285,1499600.0],["2010-05-28",39.3871,39.6284,39.0877,39.2873,1608500.0],["2010-06-01",39.0793,39.6533,38.8048,38.8048,1768600.0],["2010-06-02",39.046,39.5867,38.7632,39.5867,1546300.0],["2010-06-03",39.6616,39.8197,39.2623,39.6283,1645300.0],["2010-06-04",38.9296,39.1875,38.3556,38.4222,2297600.0],["2010-06-07",38.2974,38.6302,37.7651,37.79,3184600.0],["2010-06-08",37.9148,38.1809,37.5903,38.1726,3603300.0],["2010-06-09",38.3141,38.6634,37.7318,37.8649,2556000.0],["2010-06-10",38.339,38.8548,38.2059,38.6551,3500600.0],["2010-06-11",38.3922,38.7761,37.641,38.7594,2739400.0],["2010-06-14",39.0849,39.1183,38.3254,38.3755,2548100.0],["2010-06-15",38.5007,39.4355,38.3922,39.4021,2485100.0],["2010-06-16",39.2268,39.5022,39.16,39.2685,1167100.0],["2010-06-17",39.4689,39.569,38.918,39.4355,1577100.0],["2010-06-18",39.569,39.569,39.16,39.2268,2090800.0],["2010-06-21",39.5606,39.7693,38.8178,39.2101,1976900.0],["2010-06-22",39.1016,39.7192,38.8929,38.9096,2468400.0],["2010-06-23",38.8763,39.16,38.6259,38.9096,1942700.0],["2010-06-24",38.7093,38.9931,38.0667,38.1084,1676800.0],["2010-06-25",38.1335,38.4339,37.8664,38.1168,2713100.0],["2010-06-28",38.2503,38.3672,37.7078,38.0417,1714400.0],["2010-06-29",37.4741,37.833,37.157,37.6076,2763000.0],["2010-06-30",37.4908,38.2586,37.4491,37.4824,2831500.0],["2010-07-01",37.3907,37.7746,37.2988,37.6327,3459700.0],["2010-07-02",37.6327,37.8497,37.2738,37.4908,2532800.0],["2010-07-06",37.9916,38.0751,37.4491,37.7663,2032300.0],["2010-07-07",37.8413,39.2852,37.8247,39.2769,2400400.0],["2010-07-08",39.5606,39.786,39.1767,39.7526,1710600.0],["2010-07-09",39.6358,40.0531,39.6024,39.9446,1339800.0],["2010-07-12",39.8277,39.9195,39.4104,39.544,1470300.0],["2010-07-13",39.9362,40.6039,39.594,40.4954,1582900.0],["2010-07-14",40.22,40.3869,39.9028,40.22,2029600.0],["2010-07-15",40.2534,40.5205,39.9279,40.437,1425100.0],["2010-07-16",40.1866,40.3285,39.6191,39.7025,1534200.0],["2010-07-19",39.8695,40.1699,39.5523,40.1115,1674600.0],["2010-07-20",39.8444,40.9712,39.8027,40.9712,2247000.0],["2010-07-21",41.1047,41.1047,39.8695,40.195,2035800.0],["2010-07-22",40.4453,40.7875,40.2367,40.3953,2703100.0],["2010-07-23",40.4036,41.1214,40.3452,41.1214,1882900.0],["2010-07-26",41.2215,41.5387,41.1631,41.5387,1710100.0],["2010-07-27",38.6175,40.4704,38.4339,40.3535,4552200.0],["2010-07-28",40.3368,40.8543,40.0948,40.7792,2218000.0],["2010-07-29",41.088,41.1381,40.4787,40.7959,3441200.0],["2010-07-30",40.5789,40.9712,40.4954,40.8209,2569200.0],["2010-08-02",41.1715,41.2215,40.8042,41.0045,1920600.0],["2010-08-03",40.9044,41.0129,40.6874,40.7208,1538200.0],["2010-08-04",40.8209,41.3384,40.7291,41.3133,1619600.0],["2010-08-05",41.1381,41.2382,40.9795,41.1881,1309900.0],["2010-08-06",40.9545,41.1548,40.5956,41.0379,1221600.0],["2010-08-09",41.113,41.2549,41.0045,41.1881,959300.0],["2010-08-10",40.6707,41.0546,40.4954,40.8626,1206300.0],["2010-08-11",40.5038,40.5372,39.9446,39.9529,1330700.0],["2010-08-12",39.7442,40.2951,39.6024,40.0948,1625900.0],["2010-08-13",39.9279,40.0865,39.7192,39.811,938600.0],["2010-08-16",39.6274,39.9947,39.4939,39.8361,971700.0],["2010-08-17",40.1783,40.5538,39.9613,40.3786,1557400.0],["2010-08-18",40.2534,40.2534,39.9696,40.1031,1225200.0],["2010-08-19",39.9279,39.9279,39.2185,39.3019,1362900.0],["2010-08-20",38.9764,39.6274,38.9764,39.6024,1357800.0],["2010-08-23",39.7776,39.786,38.9848,38.9931,1439000.0],["2010-08-24",38.6342,39.0515,38.4506,38.7594,1443200.0],["2010-08-25",38.7344,39.0182,38.5341,38.8596,2035000.0],["2010-08-26",38.9597,39.1266,38.7093,38.8095,1311900.0],["2010-08-27",39.0265,39.7526,38.6926,39.7442,1318700.0],["2010-08-30",39.594,39.7025,39.2685,39.3604,951600.0],["2010-08-31",39.2435,39.7025,38.918,39.5607,1470300.0],["2010-09-01",40.0864,40.7124,39.8945,40.5705,1786400.0],["2010-09-02",40.7208,41.0212,40.4871,41.0212,941600.0],["2010-09-03",41.1464,41.2966,40.9044,41.2382,1305300.0],["2010-09-07",40.8376,41.0546,40.6123,40.6373,1115500.0],["2010-09-08",40.7541,41.1381,40.6456,40.9461,1215500.0],["2010-09-09",41.3134,41.3134,40.9294,41.0546,920900.0],["2010-09-10",41.1464,41.3133,40.6623,40.7208,1558000.0],["2010-09-13",41.0045,41.1548,40.846,40.9795,1423100.0],["2010-09-14",40.9294,41.522,40.9211,41.3467,1285400.0],["2010-09-15",41.2299,41.6722,41.1047,41.6388,1533400.0],["2010-09-16",41.4552,41.9977,41.3133,41.8558,1482300.0],["2010-09-17",41.8349,42.1279,41.6005,41.994,1566800.0],["2010-09-20",42.1279,42.4042,41.9521,42.3791,1472800.0],["2010-09-21",42.3791,42.6888,42.1447,42.4628,1347800.0],["2010-09-22",42.5047,42.6637,42.1698,42.287,947900.0],["2010-09-23",42.0023,42.354,41.8433,41.8851,805600.0],["2010-09-24",42.2619,42.6554,42.2284,42.6554,1104300.0],["2010-09-27",42.714,42.714,42.3037,42.4293,977300.0],["2010-09-28",42.421,42.4461,41.7763,42.3791,1282700.0],["2010-09-29",42.287,42.5382,42.061,42.3372,916600.0],["2010-09-30",42.5381,42.8898,42.2702,42.4795,1146400.0],["2010-10-01",42.6637,43.074,42.6219,42.9651,1345000.0],["2010-10-04",42.9484,42.9484,42.3121,42.5047,744400.0],["2010-10-05",42.9065,43.6684,42.8395,43.6181,1131800.0],["2010-10-06",43.5009,43.6684,43.3921,43.6684,907100.0],["2010-10-07",43.8609,43.8609,43.0237,43.3167,980000.0],["2010-10-08",43.4591,43.4591,43.1158,43.233,962100.0],["2010-10-11",43.3921,43.4172,43.0991,43.2498,539400.0],["2010-10-12",43.1577,43.4758,42.7893,43.4172,839900.0],["2010-10-13",43.5512,43.8609,43.3168,43.7856,1148900.0],["2010-10-14",43.8023,43.9028,43.1912,43.4926,865000.0],["2010-10-15",43.794,43.9195,43.2582,43.5847,1066800.0],["2010-10-18",43.5428,43.5428,43.2414,43.3084,961200.0],["2010-10-19",42.8981,43.1409,42.3791,42.4963,1756600.0],["2010-10-20",42.6219,43.2582,42.4796,42.8312,1605100.0],["2010-10-21",43.0154,43.2916,42.9316,43.1577,1789500.0],["2010-10-22",43.166,43.2833,42.94,43.166,1149000.0],["2010-10-25",43.3,43.8609,43.2079,43.6349,1847500.0],["2010-10-26",43.4172,43.4172,40.7298,41.2656,4541900.0],["2010-10-27",41.1065,41.701,40.7298,41.5,2759700.0],["2010-10-28",41.7596,41.8851,40.9726,41.1986,1884400.0],["2010-10-29",41.1233,41.4581,40.9056,41.2907,1150400.0],["2010-11-01",41.3995,41.7344,41.1065,41.2907,1441700.0],["2010-11-02",41.6675,41.9103,41.341,41.3744,1151700.0],["2010-11-03",41.4665,41.5252,40.9475,41.4331,1252600.0],["2010-11-04",41.8182,41.8517,41.14,41.4749,2039200.0],["2010-11-05",41.4498,41.86,41.2824,41.567,1644900.0],["2010-11-08",41.3493,41.8349,41.3075,41.5838,1652600.0],["2010-11-09",41.5335,41.6842,40.6879,40.8721,1737400.0],["2010-11-10",40.8805,41.341,40.6879,41.1065,1431100.0],["2010-11-11",40.8973,41.4665,40.8638,41.4331,1390700.0],["2010-11-12",41.2572,41.274,40.7717,40.9224,1250800.0],["2010-11-15",40.9977,41.207,40.3614,40.3865,1822500.0],["2010-11-16",40.06,40.127,39.5661,39.8591,2097600.0],["2010-11-17",39.9177,40.1605,39.767,39.968,1558100.0],["2010-11-18",40.2526,41.3577,40.2024,40.9307,2275400.0],["2010-11-19",40.9224,41.2321,40.7382,41.0814,1164300.0],["2010-11-22",40.8721,41.1819,40.3447,41.0814,767900.0],["2010-11-23",40.7382,40.7549,40.2526,40.5372,1104400.0],["2010-11-24",40.7465,41.14,40.7382,41.1233,843900.0],["2010-11-26",40.8219,41.0312,40.5624,40.8386,326000.0],["2010-11-29",40.5791,40.7801,40.2108,40.6545,1090200.0],["2010-11-30",40.1772,40.4535,40.0014,40.0266,1994400.0],["2010-12-01",40.5372,40.6544,39.8089,40.0852,2105200.0],["2010-12-02",40.0935,40.3782,39.9847,40.1521,1416600.0],["2010-12-03",39.767,40.3363,39.7,39.8424,1931200.0],["2010-12-06",39.7168,39.834,39.047,39.3819,3185200.0],["2010-12-07",39.5912,39.7252,39.181,39.5326,2676000.0],["2010-12-08",39.9177,40.0266,39.7084,39.8089,3181200.0],["2010-12-09",39.9345,40.3112,39.8173,40.0266,2511900.0],["2010-12-10",40.2024,40.6377,40.127,40.1773,3449400.0],["2010-12-13",40.5205,41.1903,40.2693,40.9726,2486200.0],["2010-12-14",41.0647,41.5251,41.0647,41.4916,2527300.0],["2010-12-15",41.3912,41.5837,41.0312,41.0563,1936700.0],["2010-12-16",41.1819,41.6675,41.1484,41.6675,1891500.0],["2010-12-17",41.7977,42.117,41.4952,42.0665,2015000.0],["2010-12-20",42.1002,42.5034,42.0917,42.285,1465200.0],["2010-12-21",42.4698,42.6714,42.1926,42.2094,1005500.0],["2010-12-22",42.2682,42.2682,42.0077,42.2262,705700.0],["2010-12-23",42.201,42.327,42.1253,42.2178,740300.0],["2010-12-27",42.0497,42.2934,41.9237,42.2262,606300.0],["2010-12-28",42.243,42.4614,41.9237,42.3522,831700.0],["2010-12-29",42.3606,42.5454,42.1758,42.285,658800.0],["2010-12-30",42.2178,42.5118,42.1842,42.411,571900.0],["2010-12-31",42.3858,42.7639,42.3186,42.3606,690800.0],["2011-01-03",42.537,42.6294,42.4026,42.4446,1456800.0],["2011-01-04",42.4782,42.4782,41.3944,41.8061,1430800.0],["2011-01-05",41.7221,42.1169,41.5624,41.8901,1738700.0],["2011-01-06",41.9237,42.0497,41.5036,41.6801,1493700.0],["2011-01-07",41.8061,41.8313,41.2264,41.3776,1255200.0],["2011-01-10",41.302,41.7137,40.9995,41.5876,1163700.0],["2011-01-11",41.6717,41.8229,41.1004,41.1676,1151400.0],["2011-01-12",41.3188,41.7557,41.1424,41.6045,1830500.0],["2011-01-13",41.6549,41.6549,41.0584,41.2012,1821900.0],["2011-01-14",41.176,41.344,40.7643,41.0247,1900100.0],["2011-01-18",41.1424,41.302,40.7391,41.2516,1185800.0],["2011-01-19",41.1592,41.7893,41.1592,41.7725,1963800.0],["2011-01-20",41.7305,41.8649,41.4952,41.6717,1389900.0],["2011-01-21",42.1338,42.495,41.9069,42.1254,1752200.0],["2011-01-24",42.1422,42.5118,41.8733,42.3186,1322100.0],["2011-01-25",42.285,42.3186,41.6801,41.9909,981000.0],["2011-01-26",42.1338,42.4194,42.0161,42.3858,770500.0],["2011-01-27",42.3018,42.5034,41.9405,41.9657,997700.0],["2011-01-28",42.0666,42.1422,41.3692,41.386,895900.0],["2011-01-31",41.554,41.8733,41.47,41.7473,1056500.0],["2011-02-01",41.9237,42.579,41.7893,42.5286,1182200.0],["2011-02-02",42.411,42.5538,41.9657,42.0497,770800.0],["2011-02-03",41.9825,42.285,41.8145,42.1758,929500.0],["2011-02-04",42.1338,42.3858,41.9741,42.243,974500.0],["2011-02-07",42.285,42.495,42.201,42.3942,823500.0],["2011-02-08",42.3438,42.4026,41.9825,42.3606,937200.0],["2011-02-09",42.3354,42.3354,41.6633,41.8313,713200.0],["2011-02-10",41.7641,42.5454,41.6717,42.2346,1070900.0],["2011-02-11",42.0749,42.0833,41.5204,41.6297,1249500.0],["2011-02-14",41.6885,41.9657,41.4868,41.5457,1198600.0],["2011-02-15",41.4028,41.8061,41.3188,41.4112,1347400.0],["2011-02-16",41.4616,41.8733,41.344,41.7893,1506600.0],["2011-02-17",40.4787,40.7559,39.4873,39.5881,7283300.0],["2011-02-18",39.8317,41.5456,39.7729,41.4616,4259100.0],["2011-02-22",40.9911,41.1172,40.3526,40.4534,2263400.0],["2011-02-23",40.3862,40.7811,40.0334,40.319,2413700.0],["2011-02-24",40.277,40.403,39.6217,39.8989,2359700.0],["2011-02-25",39.9998,40.6719,39.6805,40.5207,2168900.0],["2011-02-28",40.4618,40.9239,40.1006,40.8651,2589500.0],["2011-03-01",40.8987,41.7977,40.6887,40.7307,2356300.0],["2011-03-02",40.6047,40.8147,40.3694,40.5795,1427200.0],["2011-03-03",40.9407,41.176,40.7223,41.176,1779700.0],["2011-03-04",41.0453,41.1043,40.4719,40.767,1109100.0],["2011-03-07",40.9019,41.0284,39.9576,39.9829,1681900.0],["2011-03-08",40.1262,40.5731,39.8986,40.4298,1430500.0],["2011-03-09",40.4298,40.4804,39.8733,40.1684,1936100.0],["2011-03-10",39.8227,40.6406,39.4601,40.4635,2776500.0],["2011-03-11",40.1262,41.2729,40.1262,41.0284,1693600.0],["2011-03-14",40.8598,41.2982,40.7164,41.1633,1585500.0],["2011-03-15",40.3623,41.391,40.3117,41.2392,2120400.0],["2011-03-16",41.0874,41.2645,40.3455,40.59,1726100.0],["2011-03-17",41.079,41.2223,40.2864,40.3202,1894400.0],["2011-03-18",40.8682,40.9188,40.1094,40.2527,2599000.0],["2011-03-21",40.6406,41.3151,40.5816,41.0622,1724700.0],["2011-03-22",41.0537,41.2898,40.9694,41.1212,1513800.0],["2011-03-23",41.079,41.6692,40.7755,41.6355,1370000.0],["2011-03-24",41.7283,41.9559,41.3151,41.8632,1616000.0],["2011-03-25",41.8969,42.1161,41.7282,41.8294,1218500.0],["2011-03-28",41.8463,42.133,41.7788,42.133,1569300.0],["2011-03-29",42.0486,42.1583,41.7029,42.1498,2021500.0],["2011-03-30",42.2257,42.5714,42.0908,42.4112,1298000.0],["2011-03-31",42.4197,43.0689,42.3691,43.0183,1638200.0],["2011-04-01",43.1616,43.6169,43.0436,43.482,1691600.0],["2011-04-04",43.5832,43.7603,43.3387,43.5579,898800.0],["2011-04-05",43.5242,44.0554,43.3977,43.853,1044500.0],["2011-04-06",43.9373,44.1144,43.423,43.6338,1113100.0],["2011-04-07",43.676,43.8446,43.2206,43.3977,1294100.0],["2011-04-08",43.676,43.7518,43.111,43.4399,849800.0],["2011-04-11",43.423,43.5495,43.0267,43.2544,998000.0],["2011-04-12",43.1026,43.2038,42.622,42.8159,1123000.0],["2011-04-13",42.8665,43.052,42.133,42.5461,1346600.0],["2011-04-14",42.3859,42.7148,42.2679,42.5461,1094700.0],["2011-04-15",42.622,42.9846,42.4702,42.9508,1300800.0],["2011-04-18",42.5377,43.5326,42.4196,42.7822,2056800.0],["2011-04-19",42.8413,43.3809,42.8075,43.3134,1787600.0],["2011-04-20",43.7181,43.7603,43.1448,43.305,1098500.0],["2011-04-21",43.4146,43.6507,43.3218,43.6338,674500.0],["2011-04-25",43.5411,43.9289,43.423,43.853,1272400.0],["2011-04-26",43.8362,44.1313,43.2122,43.6169,1500000.0],["2011-04-27",43.7518,44.5023,43.4652,44.477,1730000.0],["2011-04-28",44.3421,44.6878,44.224,44.6034,1126000.0],["2011-04-29",44.5697,44.6287,44.224,44.4854,887000.0],["2011-05-02",44.6203,44.6878,44.2577,44.3336,870500.0],["2011-05-03",44.2662,44.3674,43.7771,44.0554,995400.0],["2011-05-04",44.0891,44.1397,43.6254,43.9964,1388800.0],["2011-05-05",43.8193,44.0301,43.2122,43.5663,1531000.0],["2011-05-06",43.912,44.4348,43.6338,43.7434,1003900.0],["2011-05-09",43.8615,44.3505,43.7097,44.2409,797800.0],["2011-05-10",44.4432,44.5866,44.2746,44.4601,654400.0],["2011-05-11",44.3421,44.4095,43.6254,43.9036,779800.0],["2011-05-12",43.8446,44.4938,43.4905,44.4264,1628300.0],["2011-05-13",44.3589,44.6625,43.7181,43.9036,959200.0],["2011-05-16",43.8109,44.4348,43.5832,43.9879,916200.0],["2011-05-17",43.8277,43.8868,43.2038,43.305,1508200.0],["2011-05-18",43.482,44.6372,43.2375,44.5697,1490500.0],["2011-05-19",44.5697,44.8901,44.283,44.418,2136300.0],["2011-05-20",44.418,44.4264,43.7687,44.165,1088200.0],["2011-05-23",43.8868,44.5107,43.7434,44.4095,1479800.0],["2011-05-24",44.4854,44.9154,44.3336,44.4264,1277100.0],["2011-05-25",44.3168,44.8901,44.1987,44.7721,1261000.0],["2011-05-26",44.6372,45.0419,44.3168,44.9407,1256500.0],["2011-05-27",44.8227,45.5309,44.8142,45.5225,1259000.0],["2011-05-31",45.6658,46.2729,45.5309,46.2729,2292100.0],["2011-06-01",45.9525,46.3741,45.7249,45.767,2833500.0],["2011-06-02",45.767,46.0452,45.5478,45.8092,2116500.0],["2011-06-03",45.396,45.7754,45.278,45.6152,1918100.0],["2011-06-06",45.4972,45.8682,45.2695,45.4297,1499700.0],["2011-06-07",45.6152,45.7164,45.4297,45.6152,1826200.0],["2011-06-08",45.5309,45.5309,45.1431,45.1768,1868200.0],["2011-06-09",45.3033,46.2139,45.278,45.8598,1923700.0],["2011-06-10",45.7164,45.9188,45.2864,45.3623,2027200.0],["2011-06-13",45.3876,45.767,45.2864,45.5646,1345700.0],["2011-06-14",45.8935,46.821,45.8766,46.4921,2128000.0],["2011-06-15",46.2392,46.5259,46.0115,46.2898,1809300.0],["2011-06-16",46.3994,46.3994,45.3707,45.9441,2382200.0],["2011-06-17",46.2528,46.3374,45.5338,45.6353,2326500.0],["2011-06-20",45.6353,45.9568,45.4662,45.8637,1757800.0],["2011-06-21",46.0583,46.4728,45.9906,46.4136,1142100.0],["2011-06-22",46.1767,46.4812,46.0752,46.109,927300.0],["2011-06-23",45.6353,46.1175,45.1701,46.1175,1675600.0],["2011-06-24",46.109,46.219,45.9145,46.0329,997400.0],["2011-06-27",45.9229,46.3205,45.4662,46.1429,892500.0],["2011-06-28",46.2867,46.5827,46.2021,46.5743,911500.0],["2011-06-29",46.6758,46.9295,46.3966,46.7942,908800.0],["2011-06-30",46.938,47.75,46.7773,47.6908,1640400.0],["2011-07-01",47.7331,48.063,47.4878,48.0123,1001300.0],["2011-07-05",48.0207,48.1984,47.5555,47.6993,1509100.0],["2011-07-06",47.7416,48.0799,47.6739,47.8938,1531400.0],["2011-07-07",48.1899,48.376,47.7923,47.9107,1433000.0],["2011-07-08",47.4286,47.8515,47.3102,47.7923,970900.0],["2011-07-11",47.3863,47.6485,47.1918,47.3694,1062200.0],["2011-07-12",47.3017,47.5385,47.0479,47.2002,1483300.0],["2011-07-13",47.4709,47.8854,47.3102,47.4371,938300.0],["2011-07-14",47.4032,47.5047,46.7942,46.9295,1420600.0],["2011-07-15",46.9972,47.1579,46.6673,47.1325,1338600.0],["2011-07-18",47.0226,47.1494,46.3543,46.532,1364700.0],["2011-07-19",46.735,46.9126,46.6165,46.8534,1225700.0],["2011-07-20",44.9925,45.2547,42.3195,43.4022,23185200.0],["2011-07-21",43.4953,45.0094,43.233,45.0009,12080400.0],["2011-07-22",44.9333,45.0009,44.468,44.874,11746900.0],["2011-07-25",44.4257,44.9163,43.9689,43.9689,4061500.0],["2011-07-26",44.1128,44.1297,42.9793,43.0385,4526500.0],["2011-07-27",43.14,43.2669,42.3702,42.421,4783500.0],["2011-07-28",42.4548,42.8693,42.3533,42.3533,3224800.0],["2011-07-29",42.1503,42.8608,41.8627,42.2941,3705900.0],["2011-08-01",42.6409,42.8016,42.0319,42.0995,7238200.0],["2011-08-02",41.8035,42.1672,41.0422,41.0506,4996600.0],["2011-08-03",41.3129,41.9219,40.6023,41.8965,6077000.0],["2011-08-04",41.3975,41.6681,40.67,40.7377,7511100.0],["2011-08-05",41.0845,41.1606,39.7311,40.4162,8090300.0],["2011-08-08",39.858,39.9341,37.997,38.0309,6511100.0],["2011-08-09",38.3946,39.1728,37.0581,39.1305,7080700.0],["2011-08-10",39.435,39.435,37.6925,37.8532,6639100.0],["2011-08-11",38.0901,39.7734,37.9801,39.3335,5325800.0],["2011-08-12",39.4266,40.2724,39.0544,39.8072,4308800.0],["2011-08-15",40.2978,40.3316,39.5027,39.9764,3344300.0],["2011-08-16",39.6972,39.9848,39.2658,39.4096,3136800.0],["2011-08-17",39.7311,39.9172,39.2066,39.3589,3532100.0],["2011-08-18",38.5046,38.716,37.2104,37.794,3953800.0],["2011-08-19",37.5318,38.3269,37.3541,37.6671,3754500.0],["2011-08-22",38.5976,38.9613,38.2762,38.8344,4510800.0],["2011-08-23",38.9529,41.499,38.7921,41.499,8586900.0],["2011-08-24",41.3044,42.108,41.2114,42.0826,5272400.0],["2011-08-25",42.1672,42.2941,41.7527,42.108,4228000.0],["2011-08-26",42.108,43.0046,41.8373,42.9708,4727800.0],["2011-08-29",43.5375,44.3327,43.2246,44.3327,2583400.0],["2011-08-30",43.6391,44.8994,43.5545,44.6795,2745900.0],["2011-08-31",45.0771,45.4323,44.9502,45.3393,4160800.0],["2011-09-01",45.4323,45.4831,44.2819,44.3327,2440800.0],["2011-09-02",43.7828,44.2735,43.1823,43.6898,2200300.0],["2011-09-06",43.1738,43.9097,42.3787,43.842,3007400.0],["2011-09-07",44.4173,44.9417,44.1043,44.9417,2211600.0],["2011-09-08",44.4849,44.7894,44.1889,44.2481,2418200.0],["2011-09-09",43.9605,43.9605,42.108,42.4633,3945700.0],["2011-09-12",42.2095,42.5309,41.3298,42.0995,3788200.0],["2011-09-13",42.108,42.7001,41.9473,42.5648,2641700.0],["2011-09-14",42.7509,43.7659,42.2349,43.4022,2453400.0],["2011-09-15",43.7406,43.8674,43.1315,43.6221,2092400.0],["2011-09-16",44.5006,44.56,43.7028,44.0423,2386000.0],["2011-09-19",43.185,43.7282,42.8455,43.5585,1713200.0],["2011-09-20",43.6434,44.2375,43.168,43.6349,1458600.0],["2011-09-21",43.2359,43.6943,42.5994,42.6333,2543900.0],["2011-09-22",41.9798,42.1241,41.1565,41.7506,6058000.0],["2011-09-23",41.6233,42.1835,41.2923,41.6233,2517400.0],["2011-09-26",42.0392,42.7012,41.4451,42.6673,2455700.0],["2011-09-27",43.6264,44.0677,42.8964,43.3633,2630200.0],["2011-09-28",43.4991,43.5924,41.6827,41.827,3094200.0],["2011-09-29",42.5569,42.7691,41.3092,41.8694,2528100.0],["2011-09-30",41.114,42.2344,41.0801,41.496,2934200.0],["2011-10-03",40.7066,42.0307,40.7066,40.8,3220100.0],["2011-10-04",40.3162,42.2344,40.121,42.175,5000000.0],["2011-10-05",42.1495,43.1341,41.8015,42.9644,2723800.0],["2011-10-06",43.0407,43.6094,42.0986,42.5145,3653100.0],["2011-10-07",42.8625,43.2699,42.0052,42.6503,3941200.0],["2011-10-10",43.3123,44.0592,43.1086,44.0253,2316300.0],["2011-10-11",43.7622,44.7298,43.7197,44.3478,1871700.0],["2011-10-12",44.6788,45.3069,44.3478,44.7977,3753700.0],["2011-10-13",44.543,44.908,43.6349,44.6788,2576300.0],["2011-10-14",44.4582,44.8316,44.2714,44.8061,2660500.0],["2011-10-17",44.7977,44.8231,44.0932,44.4327,2652500.0],["2011-10-18",44.4327,45.4852,43.9149,45.2305,3383600.0],["2011-10-19",45.3154,45.6464,44.8231,45.1372,2181400.0],["2011-10-20",45.0184,45.3833,44.4582,45.1542,1974200.0],["2011-10-21",45.6549,45.7992,45.1626,45.7652,2258900.0],["2011-10-24",45.8162,46.3424,45.5021,46.1132,2208700.0],["2011-10-25",46.1642,46.3679,44.6619,44.6958,2452000.0],["2011-10-26",45.1117,45.5955,44.4667,45.4512,2595800.0],["2011-10-27",46.2321,47.1657,45.8077,46.8517,3539400.0],["2011-10-28",46.7244,47.1912,46.4697,46.6819,1890900.0],["2011-10-31",46.1727,46.3085,45.6889,45.6974,2109800.0],["2011-11-01",44.6873,45.2475,44.3139,44.5346,2510300.0],["2011-11-02",45.5616,46.3085,45.4088,45.969,3369900.0],["2011-11-03",46.3509,47.2676,46.0963,47.1997,2723900.0],["2011-11-04",46.8432,46.945,45.918,46.7074,2488900.0],["2011-11-07",46.8177,47.2846,46.4613,47.2591,2026200.0],["2011-11-08",47.3524,47.7344,46.8347,47.658,1598500.0],["2011-11-09",46.5716,46.6734,45.5361,45.6719,2670100.0],["2011-11-10",46.0963,46.6055,45.7058,46.4443,2471400.0],["2011-11-11",46.7753,47.7089,46.7159,47.6835,1823300.0],["2011-11-14",47.7938,47.7938,47.1318,47.2166,1733400.0],["2011-11-15",47.1233,47.5392,46.8856,47.2251,1935000.0],["2011-11-16",46.6989,47.3779,46.5461,46.597,1431000.0],["2011-11-17",46.3085,46.7244,45.6889,45.9774,1767500.0],["2011-11-18",46.1812,46.3254,45.7822,46.0199,3207500.0],["2011-11-21",45.3324,45.621,44.9929,45.0778,3016800.0],["2011-11-22",45.1202,45.4512,44.7383,44.9929,2945100.0],["2011-11-23",44.594,45.1117,44.3648,44.7128,3557100.0],["2011-11-25",44.4836,45.4597,44.4327,45.4173,2003800.0],["2011-11-28",46.4103,47.0214,46.3254,46.9875,3722500.0],["2011-11-29",47.0129,47.2845,46.7329,47.0808,3617300.0],["2011-11-30",48.3794,48.8887,48.1673,48.3964,15668200.0],["2011-12-01",47.4798,47.9635,46.4103,47.2081,10766600.0],["2011-12-02",48.337,48.5916,47.31,47.3949,3515500.0],["2011-12-05",47.9127,48.0739,46.6735,46.8772,3060100.0],["2011-12-06",47.0214,47.3185,46.7244,47.1742,2553800.0],["2011-12-07",47.0978,47.1487,46.8941,47.0129,4031800.0],["2011-12-08",47.0214,47.4458,46.979,47.0384,8047100.0],["2011-12-09",46.9111,47.8532,46.6819,47.4458,4775700.0],["2011-12-12",47.1912,47.2081,46.7838,46.945,2570600.0],["2011-12-13",46.962,47.1742,46.1811,46.4018,2725600.0],["2011-12-14",46.1302,46.5631,45.8332,45.9011,2749600.0],["2011-12-15",46.3509,46.3848,45.8841,46.1302,1997200.0],["2011-12-16",46.4965,47.0843,46.4284,46.6158,3674600.0],["2011-12-19",46.8117,46.8884,46.028,46.0961,2198800.0],["2011-12-20",46.5306,47.3655,46.258,47.2632,2716500.0],["2011-12-21",47.5359,47.9362,47.4166,47.834,2605800.0],["2011-12-22",47.9022,48.1066,47.5273,47.9874,1969100.0],["2011-12-23",48.1918,48.5155,47.8511,48.4815,1070700.0],["2011-12-27",48.5155,48.9074,48.4048,48.7711,1251200.0],["2011-12-28",48.7711,48.7711,48.0555,48.1663,1473700.0],["2011-12-29",48.2344,49.1545,48.2003,49.0948,2221500.0],["2011-12-30",49.0267,49.5208,48.95,49.2482,1223500.0],["2012-01-03",49.6741,49.9041,49.163,49.4271,2135600.0],["2012-01-04",49.2567,49.7167,49.2141,49.4697,1691300.0],["2012-01-05",49.3333,49.6656,48.9329,49.5889,1699000.0],["2012-01-06",49.6145,49.8615,49.2908,49.6571,1134600.0],["2012-01-09",49.8189,49.8871,49.393,49.8786,1489700.0],["2012-01-10",50.1853,50.5856,50.0149,50.1597,1903700.0],["2012-01-11",50.1001,50.7134,49.7849,50.543,1580200.0],["2012-01-12",50.6623,51.0116,50.4578,50.952,1556000.0],["2012-01-13",50.7475,50.9434,50.5856,50.8497,1573000.0],["2012-01-17",51.1905,51.2672,50.6538,50.8071,1559600.0],["2012-01-18",50.8157,51.642,50.6879,51.5738,1600100.0],["2012-01-19",51.5312,51.625,51.1649,51.2416,2798600.0],["2012-01-20",51.2927,51.7868,51.2501,51.4375,1884100.0],["2012-01-23",51.5057,51.8124,51.3098,51.4631,1208900.0],["2012-01-24",51.3523,52.2979,51.3523,51.9572,2330800.0],["2012-01-25",51.5738,52.0679,51.5057,51.9146,2133600.0],["2012-01-26",52.1787,52.3235,51.5653,51.7612,2040800.0],["2012-01-27",51.6846,51.8635,51.4461,51.5483,1761000.0],["2012-01-30",51.0286,51.4205,50.7305,51.3438,2026100.0],["2012-01-31",51.625,51.7868,51.1649,51.4887,1462700.0],["2012-02-01",51.8379,52.1191,51.4972,51.6335,1906400.0],["2012-02-02",51.7528,51.8635,51.5313,51.5398,1575100.0],["2012-02-03",52.0253,52.5194,51.8464,52.4172,1427000.0],["2012-02-06",52.2128,52.4598,52.1361,52.2128,1424200.0],["2012-02-07",52.0253,52.6643,52.0253,52.545,1193400.0],["2012-02-08",52.4683,52.9028,52.3576,52.6983,1622300.0],["2012-02-09",52.7409,52.7409,52.1191,52.5195,1178500.0],["2012-02-10",51.8379,52.2554,51.5994,52.1361,1717700.0],["2012-02-13",52.4683,52.5791,51.8039,52.3491,1383000.0],["2012-02-14",52.3406,52.6302,51.9998,52.2298,1618800.0],["2012-02-15",52.5109,52.775,52.2042,52.5706,1772000.0],["2012-02-16",52.4939,52.9539,52.3661,52.8006,1266600.0],["2012-02-17",52.8943,53.0221,52.6132,52.6898,1119800.0],["2012-02-21",52.562,53.0221,52.2639,52.5195,1428200.0],["2012-02-22",52.5791,52.8602,52.3065,52.7665,1696500.0],["2012-02-23",52.7921,53.0221,52.6387,52.9624,1508900.0],["2012-02-24",53.0476,53.4395,52.9284,53.4054,1274600.0],["2012-02-27",53.0817,53.5502,52.7324,53.3458,1443200.0],["2012-02-28",51.7613,52.758,51.5909,52.6047,2661900.0],["2012-02-29",51.9316,52.1531,51.0116,51.1138,4465800.0],["2012-03-01",50.8668,51.429,50.8668,51.2075,2730000.0],["2012-03-02",51.3016,51.4725,50.7289,50.8998,2558000.0],["2012-03-05",50.8314,51.0708,50.4126,50.7716,2507800.0],["2012-03-06",50.3015,50.84,50.216,50.7203,2605000.0],["2012-03-07",50.8742,50.9511,50.4981,50.7374,2064300.0],["2012-03-08",51.3956,51.4725,50.6178,50.7118,1734200.0],["2012-03-09",50.8571,51.1733,50.5579,51.0366,1663600.0],["2012-03-12",50.9255,51.1819,50.6092,50.6263,1091200.0],["2012-03-13",50.84,51.387,50.746,51.3101,1821500.0],["2012-03-14",51.0708,51.558,50.8485,51.1306,2048600.0],["2012-03-15",51.0793,51.1904,50.8143,51.1306,1343900.0],["2012-03-16",51.4554,51.5323,51.1477,51.3443,3225000.0],["2012-03-19",51.1477,51.6776,51.1477,51.4639,961200.0],["2012-03-20",51.3101,51.7802,51.2161,51.7033,1627300.0],["2012-03-21",51.6605,51.7888,51.3699,51.4212,1574900.0],["2012-03-22",51.0537,51.4298,50.6263,51.3016,1843700.0],["2012-03-23",51.3699,51.6691,50.9682,51.5152,1307100.0],["2012-03-26",51.7375,52.7546,51.7118,52.729,1653000.0],["2012-03-27",52.6606,52.7974,52.3358,52.5153,1608200.0],["2012-03-28",52.5666,52.6008,52.0623,52.5153,1496700.0],["2012-03-29",52.2674,52.8144,52.1136,52.7461,1119300.0],["2012-03-30",52.994,53.0538,52.6606,52.7546,1333800.0],["2012-04-02",52.6435,53.3529,52.5324,53.2675,1285600.0],["2012-04-03",53.276,53.276,52.7717,53.1478,1138800.0],["2012-04-04",52.8315,52.8401,52.4213,52.5495,878300.0],["2012-04-05",52.4298,52.7717,52.3529,52.5666,1104100.0],["2012-04-09",51.917,52.4469,51.6776,52.3358,1423400.0],["2012-04-10",52.1648,52.293,51.1221,51.2161,1379400.0],["2012-04-11",51.8315,52.0024,51.4298,51.5323,1242400.0],["2012-04-12",51.6264,52.9256,51.6178,52.8401,1422300.0],["2012-04-13",52.7803,52.9683,52.5751,52.6606,1379700.0],["2012-04-16",52.8657,53.0623,52.5837,52.8144,1188200.0],["2012-04-17",53.0452,53.7461,52.9341,53.4812,2083100.0],["2012-04-18",53.3615,53.5495,53.088,53.3786,1687000.0],["2012-04-19",53.4213,53.6264,52.9768,53.2162,1423400.0],["2012-04-20",53.2675,53.447,53.0794,53.182,1548300.0],["2012-04-23",52.7461,53.0367,52.3187,53.0281,1363200.0],["2012-04-24",52.9256,53.1307,52.6264,53.088,1109900.0],["2012-04-25",53.3957,53.5837,53.2418,53.5837,1477300.0],["2012-04-26",53.4384,54.0196,53.3187,53.823,984300.0],["2012-04-27",54.0196,54.8231,53.8743,54.541,1422600.0],["2012-04-30",54.4983,54.5325,53.9085,54.4384,1612200.0],["2012-05-01",54.276,55.1308,53.8487,54.994,1741600.0],["2012-05-02",54.6863,54.7889,54.0111,54.712,1623600.0],["2012-05-03",54.7034,54.9599,54.4385,54.7975,1597300.0],["2012-05-04",54.4726,54.6949,54.1393,54.2846,1127400.0],["2012-05-07",54.2077,55.8488,53.8572,55.524,2723800.0],["2012-05-08",55.2419,55.5069,54.729,55.4556,1405300.0],["2012-05-09",54.9171,55.7804,54.806,55.259,1856300.0],["2012-05-10",55.6265,55.7377,55.2419,55.3958,935300.0],["2012-05-11",55.1479,55.618,55.1479,55.3103,744500.0],["2012-05-14",54.9086,55.1992,54.6094,54.9257,881200.0],["2012-05-15",54.9428,55.2163,54.6351,54.9257,983000.0],["2012-05-16",55.1821,55.6778,54.9257,55.2419,1513700.0],["2012-05-17",55.3359,55.524,53.6179,53.6179,1697400.0],["2012-05-18",53.9,54.4897,53.5153,53.7461,1855800.0],["2012-05-21",53.7547,55.1222,53.729,55.0111,1322600.0],["2012-05-22",55.165,56.0112,55.1222,55.4043,1905500.0],["2012-05-23",55.1394,55.5582,54.2248,55.3787,1400000.0],["2012-05-24",55.5838,56.071,55.3701,55.6351,2052800.0],["2012-05-25",55.6094,55.7804,54.8744,55.0026,1503400.0],["2012-05-29",55.3872,55.5582,54.9257,55.0624,2114300.0],["2012-05-30",54.7034,54.9599,54.5581,54.5581,1684700.0],["2012-05-31",54.4812,54.5752,53.8572,54.0282,1977500.0],["2012-06-01",53.2162,53.6436,52.7461,52.9256,2016900.0],["2012-06-04",52.9939,53.3529,52.5238,53.2247,1959800.0],["2012-06-05",53.011,53.6692,52.8572,53.5324,1111200.0],["2012-06-06",53.7632,55.4812,53.7632,55.4812,1834300.0],["2012-06-07",55.806,56.4984,55.6949,56.1308,2349100.0],["2012-06-08",55.9428,56.9514,55.6693,56.8745,1449200.0],["2012-06-11",57.1822,57.601,56.0026,56.0454,2298300.0],["2012-06-12",56.1992,56.977,55.883,56.9343,1546300.0],["2012-06-13",56.883,57.2334,56.4727,56.6351,1227700.0],["2012-06-14",56.6351,57.3531,56.4642,57.148,1471900.0],["2012-06-15",57.6881,57.8681,57.3366,57.4566,1837800.0],["2012-06-18",57.2937,57.7481,57.088,57.4052,1294500.0],["2012-06-19",57.6624,58.0396,57.4909,57.7395,1266900.0],["2012-06-20",57.7481,57.9796,56.6507,56.8822,1291800.0],["2012-06-21",56.9679,57.1394,55.6991,55.742,1397800.0],["2012-06-22",56.2307,57.2851,55.9906,57.0365,5964900.0],["2012-06-25",56.3507,56.8822,56.2735,56.6851,1309000.0],["2012-06-26",56.8479,57.268,56.3078,57.1222,1453400.0],["2012-06-27",57.328,57.7995,57.1823,57.3452,994900.0],["2012-06-28",57.028,57.2509,56.5307,57.1309,983600.0],["2012-06-29",57.7138,58.7683,57.7138,58.7511,1484500.0],["2012-07-02",58.8797,59.0426,58.3053,58.9569,1347700.0],["2012-07-03",58.9655,59.1198,58.4854,59.1198,618900.0],["2012-07-05",58.9569,59.0083,58.5111,58.8283,883300.0],["2012-07-06",58.3654,58.5025,57.9453,58.1425,830700.0],["2012-07-09",58.0824,58.4597,57.9881,58.2539,858300.0],["2012-07-10",58.5197,58.8454,57.6795,57.8595,1271400.0],["2012-07-11",57.851,57.9281,57.2337,57.5766,1133000.0],["2012-07-12",57.2251,57.9796,56.7622,57.7224,1218300.0],["2012-07-13",57.8338,58.151,57.6452,58.031,1144800.0],["2012-07-16",57.8853,58.1253,57.5681,57.851,821700.0],["2012-07-17",58.0053,58.554,57.6881,58.4168,1048100.0],["2012-07-18",58.1081,58.2539,57.7567,58.1853,1025600.0],["2012-07-19",58.1939,58.3911,57.7481,58.2368,1191100.0],["2012-07-20",57.8681,58.0824,57.5509,57.6367,2351300.0],["2012-07-23",56.9851,57.4138,56.8308,57.1051,904800.0],["2012-07-24",57.1566,57.1566,55.7763,56.0764,1512200.0],["2012-07-25",56.265,56.6165,55.9821,56.0849,1483900.0],["2012-07-26",56.7965,57.2937,56.2992,56.5821,1097600.0],["2012-07-27",56.9594,57.7224,56.7879,57.5852,1948000.0],["2012-07-30",57.5938,58.6654,57.5595,58.4254,1362300.0],["2012-07-31",55.6563,56.6765,52.8615,56.1106,4793600.0],["2012-08-01",56.385,56.6079,55.862,56.325,2014300.0],["2012-08-02",55.9649,55.9649,54.2932,54.4218,3278300.0],["2012-08-03",55.039,55.3391,54.6618,55.219,2489100.0],["2012-08-06",55.1247,55.5362,55.0476,55.2362,1109700.0],["2012-08-07",55.1848,55.4677,54.7561,55.2791,1302700.0],["2012-08-08",55.2705,55.4762,54.9704,55.0219,936200.0],["2012-08-09",55.0219,55.4505,54.919,55.3219,1078600.0],["2012-08-10",55.2705,56.0849,55.2533,56.0163,1069500.0],["2012-08-13",55.8192,55.8963,55.3305,55.8192,698100.0],["2012-08-14",56.0506,56.0506,55.3905,55.5448,874400.0],["2012-08-15",55.4334,55.8706,55.2962,55.802,943300.0],["2012-08-16",55.9134,57.3109,55.7934,57.2423,1087500.0],["2012-08-17",56.9422,57.3709,56.8565,57.2594,918700.0],["2012-08-20",57.088,57.3194,56.565,56.6936,648700.0],["2012-08-21",56.8736,56.9851,56.3335,56.445,657300.0],["2012-08-22",56.3078,57.6967,55.9563,57.6881,1718900.0],["2012-08-23",57.1309,57.791,57.1051,57.2594,1527800.0],["2012-08-24",57.0622,57.2851,56.8651,57.0279,867700.0],["2012-08-27",57.1223,57.1223,56.6593,56.7108,727400.0],["2012-08-28",56.4793,56.4793,55.5277,55.742,1495400.0],["2012-08-29",55.8449,56.0078,55.4248,55.8277,959200.0],["2012-08-30",55.5362,55.622,54.8161,54.8761,1233100.0],["2012-08-31",55.1762,55.2876,54.6361,54.8933,1485500.0],["2012-09-04",54.9018,55.0905,54.2074,54.4132,1290700.0],["2012-09-05",54.4132,54.8847,53.9931,54.7818,1466000.0],["2012-09-06",55.1333,55.7592,55.0733,55.6734,1335000.0],["2012-09-07",55.8706,56.0849,55.6048,55.9478,1080700.0],["2012-09-10",55.9563,56.0678,55.3476,55.4076,955000.0],["2012-09-11",55.4248,55.5191,54.9961,55.039,1030500.0],["2012-09-12",55.1419,55.3391,54.6618,54.9876,985700.0],["2012-09-13",55.159,56.1449,54.799,55.6391,1390100.0],["2012-09-14",55.7337,56.0949,55.1318,55.1404,2048700.0],["2012-09-17",55.2006,55.2178,54.848,54.9082,1814900.0],["2012-09-18",54.9082,55.0974,54.6416,54.719,1581000.0],["2012-09-19",54.8824,54.9426,54.6502,54.6846,1247200.0],["2012-09-20",54.4352,54.8136,54.289,54.6674,1325600.0],["2012-09-21",54.7362,55.2006,54.3922,55.1318,5485300.0],["2012-09-24",54.9254,55.6305,54.8652,55.4585,1899400.0],["2012-09-25",55.6391,55.8455,54.7964,54.8394,1490800.0],["2012-09-26",54.9597,55.5445,54.8479,55.2951,1436700.0],["2012-09-27",55.4155,56.0519,55.02,55.9917,1574000.0],["2012-09-28",55.7509,55.9229,55.4327,55.7337,1475300.0],["2012-10-01",55.8885,56.5077,55.5875,55.8369,1073800.0],["2012-10-02",55.9831,56.0089,55.3725,55.7337,764100.0],["2012-10-03",55.7681,55.9057,55.2693,55.3983,897900.0],["2012-10-04",55.6907,56.0691,55.6305,55.8111,655500.0],["2012-10-05",56.1637,56.4561,55.6391,55.8885,1040000.0],["2012-10-08",55.8455,55.9143,55.5273,55.8025,768100.0],["2012-10-09",55.8713,56.0863,55.1489,55.1661,988000.0],["2012-10-10",55.0974,55.1489,54.5384,54.719,1097800.0],["2012-10-11",55.3209,55.5961,54.7534,54.7534,868600.0],["2012-10-12",56.0863,57.1354,54.5556,56.9635,3817100.0],["2012-10-15",57.4106,58.7521,57.3934,58.3652,3431800.0],["2012-10-16",58.6146,59.1821,58.5458,59.1477,2015700.0],["2012-10-17",58.9586,60.8419,58.9586,59.6809,1646100.0],["2012-10-18",59.4831,60.1711,59.4831,60.0937,1256800.0],["2012-10-19",59.9217,60.1281,58.9156,59.3971,2164800.0],["2012-10-22",59.3283,59.9991,59.2509,59.9733,1546700.0],["2012-10-23",59.294,59.8099,58.9156,59.4917,1341100.0],["2012-10-24",59.6465,59.7583,59.1907,59.3283,1033400.0],["2012-10-25",59.5519,59.9819,59.1821,59.5089,754100.0],["2012-10-26",59.5003,59.8271,59.0962,59.8185,1465700.0],["2012-10-31",59.6465,59.9475,58.907,59.8529,1554400.0],["2012-11-01",59.8099,61.0138,59.2681,60.902,1987000.0],["2012-11-02",61.0568,61.3062,60.5925,60.7215,1360300.0],["2012-11-05",60.7645,60.9537,60.2571,60.8333,774200.0],["2012-11-06",60.9966,61.547,60.7473,61.3664,1410400.0],["2012-11-07",60.8935,61.1858,60.2829,60.6097,1130800.0],["2012-11-08",60.5237,61.031,60.2055,60.2313,883400.0],["2012-11-09",60.1969,60.4549,59.8099,60.0851,1079000.0],["2012-11-12",60.2399,60.4549,59.6637,59.6981,906200.0],["2012-11-13",59.5175,60.1023,59.4229,59.5519,879800.0],["2012-11-14",59.7411,59.7411,58.649,58.7006,919900.0],["2012-11-15",58.7092,59.2854,58.6146,59.079,972800.0],["2012-11-16",59.0102,59.4659,58.4512,59.3111,1281700.0],["2012-11-19",59.9389,60.1969,59.5175,60.1969,1182300.0],["2012-11-20",60.1969,60.5151,59.3799,60.4721,1031100.0],["2012-11-21",60.4635,60.4721,59.8185,59.9389,869100.0],["2012-11-23",60.0851,60.5753,59.9905,60.4979,470300.0],["2012-11-26",59.7067,60.2743,59.5605,60.0335,1337300.0],["2012-11-27",60.0507,60.5924,59.8271,60.2313,1364500.0],["2012-11-28",59.9303,61.0396,59.7067,61.031,1331100.0],["2012-11-29",61.1428,61.9168,61.1256,61.7534,1340900.0],["2012-11-30",61.6502,62.149,61.4955,61.9856,2105700.0],["2012-12-03",61.9168,62.0372,61.3836,61.504,1717800.0],["2012-12-04",61.4954,62.0458,61.3922,61.805,1486900.0],["2012-12-05",61.7276,61.9512,61.0912,61.1944,1743000.0],["2012-12-06",61.203,62.278,61.1686,62.2522,1080000.0],["2012-12-07",62.3124,62.5962,61.8566,62.536,1541100.0],["2012-12-10",62.3382,62.5618,61.6244,61.9512,1262100.0],["2012-12-11",62.02,62.5532,61.7104,62.3726,1238800.0],["2012-12-12",62.536,62.5446,60.4463,60.6355,2330100.0],["2012-12-13",60.7301,60.9537,60.5065,60.7817,1413200.0],["2012-12-14",60.704,61.1354,60.4107,60.8421,1021700.0],["2012-12-17",60.9973,61.3252,60.6264,61.3252,1548600.0],["2012-12-18",61.3425,62.0413,61.1095,62.0068,993900.0],["2012-12-19",61.8946,62.257,61.4977,61.9464,1425000.0],["2012-12-20",62.2138,62.326,61.8256,62.3174,1026400.0],["2012-12-21",61.2044,61.9809,61.2044,61.4287,1753900.0],["2012-12-24",61.3338,62.3605,61.2734,62.188,595000.0],["2012-12-26",62.2656,62.5503,61.8515,61.9636,1060700.0],["2012-12-27",62.0499,62.3519,61.1181,61.9464,696200.0],["2012-12-28",61.4546,61.7738,60.9973,61.0664,620700.0],["2012-12-31",60.9628,62.0413,60.6781,62.0327,888000.0],["2013-01-02",62.9299,64.1292,62.7747,64.1292,1533100.0],["2013-01-03",64.0774,64.4829,63.7151,63.9308,1060200.0],["2013-01-04",64.0429,64.3104,63.8445,64.1464,621900.0],["2013-01-07",64.0429,64.1551,63.3958,63.7582,798300.0],["2013-01-08",62.3778,63.4648,62.3778,63.1974,1137700.0],["2013-01-09",63.3872,63.5856,63.0162,63.3009,1044700.0],["2013-01-10",63.439,63.508,62.8264,63.1111,1029800.0],["2013-01-11",63.4217,63.4304,62.6107,62.8178,829300.0],["2013-01-14",62.9041,63.0507,62.5935,62.9299,777800.0],["2013-01-15",62.5848,63.3182,62.5158,63.0938,722800.0],["2013-01-16",62.9645,63.0249,62.6884,62.8437,789500.0],["2013-01-17",63.1198,63.6374,62.9127,63.2578,658700.0],["2013-01-18",63.508,63.7323,62.999,63.6892,941100.0],["2013-01-22",63.5252,64.017,63.3872,63.9825,1100000.0],["2013-01-23",63.8445,63.8617,63.1025,63.3182,1091100.0],["2013-01-24",63.3872,63.6029,62.999,63.1284,898400.0],["2013-01-25",63.3527,63.4303,62.7919,63.3613,736000.0],["2013-01-28",63.3096,63.5856,62.6021,62.6797,770400.0],["2013-01-29",62.5072,62.999,62.1448,62.8782,563100.0],["2013-01-30",62.9731,62.9817,62.2656,62.326,757700.0],["2013-01-31",62.1535,62.9559,62.1103,62.4641,1198200.0],["2013-02-01",62.8005,63.8358,62.5072,63.7323,995000.0],["2013-02-04",63.4131,63.5166,62.9127,63.2233,2018500.0],["2013-02-05",63.5684,64.3017,63.3527,64.1119,876600.0],["2013-02-06",63.8617,64.1723,63.577,63.8962,847600.0],["2013-02-07",63.6891,63.8013,62.7919,63.3613,845400.0],["2013-02-08",63.3786,64.2499,63.3527,64.1896,760600.0],["2013-02-11",64.017,64.3104,63.6633,63.8962,610100.0],["2013-02-12",63.8013,64.2672,63.7496,64.2413,712900.0],["2013-02-13",64.4398,64.5865,63.9394,64.4225,691300.0],["2013-02-14",64.2413,64.828,64.0688,64.5519,1055200.0],["2013-02-15",64.8884,65.4837,64.6727,64.8884,1995800.0],["2013-02-19",64.897,65.3716,64.5347,65.3025,973000.0],["2013-02-20",65.2939,65.5441,64.4484,64.5433,1235300.0],["2013-02-21",64.2844,64.2844,63.508,63.8272,1241900.0],["2013-02-22",64.1637,64.6641,64.0774,64.4484,1046500.0],["2013-02-25",64.7073,65.0178,62.8005,62.8092,1443400.0],["2013-02-26",62.3864,65.5528,62.1449,65.432,1782400.0],["2013-02-27",65.639,67.1057,65.5528,66.7002,1731700.0],["2013-02-28",66.6916,67.0194,66.01,66.0445,2251700.0],["2013-03-01",65.958,66.6935,65.3263,66.4339,1462300.0],["2013-03-04",66.1483,66.9099,65.932,66.9099,736300.0],["2013-03-05",67.2301,67.4983,66.7541,66.8753,866100.0],["2013-03-06",67.1522,67.533,66.9013,67.2128,970400.0],["2013-03-07",67.3772,67.6801,67.0483,67.4378,1105400.0],["2013-03-08",67.533,67.8445,67.2387,67.6195,700100.0],["2013-03-11",67.6368,68.3031,67.5243,68.1993,837300.0],["2013-03-12",68.13,68.7877,68.13,68.7531,1016900.0],["2013-03-13",68.7617,69.3502,68.5281,69.1858,1336400.0],["2013-03-14",69.48,69.506,68.7964,69.1944,1089200.0],["2013-03-15",68.9608,69.1944,68.6579,68.9175,1695300.0],["2013-03-18",68.3377,68.5022,68.0435,68.1733,876700.0],["2013-03-19",68.3031,68.6752,67.7666,68.5281,894400.0],["2013-03-20",68.8916,69.2291,68.5022,68.6925,726600.0],["2013-03-21",68.156,68.632,67.7752,68.2339,656200.0],["2013-03-22",68.355,69.0646,68.1041,68.7704,875200.0],["2013-03-25",69.0127,69.8261,68.6146,68.9954,1141700.0],["2013-03-26",69.281,69.4194,68.0435,68.2598,1071000.0],["2013-03-27",67.6627,68.2425,67.3599,67.7925,1513000.0],["2013-03-28",68.0781,69.5319,68.0781,69.3848,1304400.0],["2013-04-01",69.229,69.4627,68.6146,68.7964,731700.0],["2013-04-02",69.1425,69.5146,68.9089,69.4021,711300.0],["2013-04-03",69.3761,69.4713,68.3204,68.8483,1101900.0],["2013-04-04",69.0387,69.3242,68.606,69.0992,1131000.0],["2013-04-05",68.355,68.779,68.1387,68.6579,879600.0],["2013-04-08",68.5714,69.2636,68.2944,69.2636,707500.0],["2013-04-09",69.7656,70.2848,69.2377,69.7223,1219300.0],["2013-04-10",70.0858,71.2453,69.8175,71.228,899500.0],["2013-04-11",71.228,72.0328,71.0809,71.7992,1677600.0],["2013-04-12",71.6175,71.6348,70.7348,71.1502,644200.0],["2013-04-15",70.9597,71.3059,69.6876,69.6876,1309400.0],["2013-04-16",70.38,71.0636,70.2156,70.8905,1346100.0],["2013-04-17",70.3886,70.8559,69.48,70.579,948800.0],["2013-04-18",70.6742,70.8559,69.9559,70.38,999000.0],["2013-04-19",70.6309,71.5136,70.5963,71.1588,1216300.0],["2013-04-22",71.0896,72.1713,70.8992,71.8424,1214900.0],["2013-04-23",72.0588,72.7944,71.8252,72.5088,1322100.0],["2013-04-24",72.8376,72.8722,72.0761,72.0761,731800.0],["2013-04-25",72.2838,72.9328,72.128,72.4568,743000.0],["2013-04-26",72.4569,72.578,71.7126,71.7732,637200.0],["2013-04-29",71.6953,72.0761,71.2626,72.0415,1529400.0],["2013-04-30",71.8684,73.2963,71.73,73.227,1893900.0],["2013-05-01",73.3395,73.6943,72.6819,72.9069,1548300.0],["2013-05-02",72.8376,73.1751,72.6645,72.9241,1277200.0],["2013-05-03",73.6078,74.1183,73.3482,74.0578,1178600.0],["2013-05-06",74.1876,74.1962,73.5732,73.8587,570100.0],["2013-05-07",74.2049,75.4337,74.2049,75.4337,1360500.0],["2013-05-08",75.3645,75.3645,74.8625,75.1741,635000.0],["2013-05-09",75.0962,75.4423,74.9058,75.0962,741800.0],["2013-05-10",75.0443,75.5808,74.8626,75.1135,571600.0],["2013-05-13",75.0529,75.7885,74.8626,75.2693,870400.0],["2013-05-14",75.451,76.1433,75.2607,76.126,1083600.0],["2013-05-15",75.9789,77.2077,75.8577,77.1384,713500.0],["2013-05-16",76.8443,76.9741,76.2212,76.2905,835600.0],["2013-05-17",76.3423,77.0952,75.9789,77.0952,1127800.0],["2013-05-20",76.9135,76.9308,76.1693,76.2212,825600.0],["2013-05-21",76.3423,77.424,76.2385,77.0606,1012600.0],["2013-05-22",77.0173,77.2077,75.3039,75.6587,1137400.0],["2013-05-23",75.0616,75.8231,75.0183,75.451,1209200.0],["2013-05-24",75.0702,75.5722,74.4645,75.4077,856100.0],["2013-05-28",76.0914,76.152,75.1568,75.3385,1185200.0],["2013-05-29",74.9578,75.1568,73.9539,74.4558,1094400.0],["2013-05-30",74.5424,74.8107,73.9453,73.954,1301600.0],["2013-05-31",73.5645,74.0664,73.0626,73.0972,2815000.0],["2013-06-03",73.3135,73.3309,72.0415,72.4741,2321300.0],["2013-06-04",72.4655,74.352,72.4396,73.1405,2138400.0],["2013-06-05",72.8203,73.2357,72.2491,72.2664,1295200.0],["2013-06-06",72.2665,72.7684,71.9549,72.7684,1358600.0],["2013-06-07",72.9588,73.4001,72.6732,73.3395,1388400.0],["2013-06-10",73.5559,73.9453,73.0972,73.2184,1316200.0],["2013-06-11",72.6126,73.4347,72.2751,72.4309,842000.0],["2013-06-12",72.9847,73.452,72.5607,72.9069,1682800.0],["2013-06-13",72.7252,73.4521,72.1713,73.3482,1292800.0],["2013-06-14",73.2094,73.4957,72.8536,72.9143,898600.0],["2013-06-17",73.4349,74.9187,73.4263,74.9014,1481200.0],["2013-06-18",74.9448,75.3613,74.7018,75.2572,1000800.0],["2013-06-19",75.2485,75.3353,74.2767,74.3461,851500.0],["2013-06-20",73.9382,74.025,72.7408,72.8796,1205200.0],["2013-06-21",73.1399,73.192,71.9598,72.6887,2312100.0],["2013-06-24",72.0205,73.5477,71.6561,72.8275,1288900.0],["2013-06-25",73.4957,73.6432,72.8622,73.244,1416200.0],["2013-06-26",73.756,74.6237,73.6432,74.563,787700.0],["2013-06-27",75.0489,75.1617,73.8948,74.3634,1074400.0],["2013-06-28",74.3113,74.8927,73.9122,73.9209,1450600.0],["2013-07-01",74.2246,75.4307,74.1725,74.9187,1314900.0],["2013-07-02",74.4762,75.2224,74.3634,74.7365,1358400.0],["2013-07-03",74.6671,74.8927,74.3461,74.4762,873100.0],["2013-07-05",74.9968,75.1791,74.2593,75.0576,584700.0],["2013-07-08",75.3613,75.8385,75.1964,75.3699,605400.0],["2013-07-09",75.8472,76.767,75.7778,76.7583,871100.0],["2013-07-10",76.5587,77.1661,76.2984,76.9319,815800.0],["2013-07-11",77.4958,78.0425,77.4958,78.0078,1120000.0],["2013-07-12",77.9471,78.3462,77.6087,78.3462,826000.0],["2013-07-15",78.2682,78.8061,78.0512,78.7628,757400.0],["2013-07-16",78.8148,79.3181,78.7454,79.24,1294400.0],["2013-07-17",79.4049,79.6652,79.0838,79.5177,1073000.0],["2013-07-18",79.6131,80.2726,79.4656,80.2465,794300.0],["2013-07-19",80.3767,81.1056,80.0643,81.0448,1718300.0],["2013-07-22",80.7238,81.8692,80.7238,81.8084,1269600.0],["2013-07-23",82.1469,82.5981,81.713,82.2336,1439400.0],["2013-07-24",82.4332,82.4332,81.175,81.2878,1178700.0],["2013-07-25",81.1316,81.3832,80.7845,81.1663,1274700.0],["2013-07-26",80.7845,80.9494,79.9428,80.6891,901900.0],["2013-07-29",80.5936,80.7932,79.3875,79.9168,1263400.0],["2013-07-30",80.2118,82.3291,80.2031,81.3485,1190600.0],["2013-07-31",81.5568,82.4071,79.8908,79.9515,1494900.0],["2013-08-01",80.5849,81.7043,80.5502,81.6002,1257600.0],["2013-08-02",81.47,81.47,80.5069,81.2357,756300.0],["2013-08-05",81.1489,81.1489,79.83,80.2292,711400.0],["2013-08-06",80.2552,81.2704,80.1858,81.1316,783300.0],["2013-08-07",80.9841,81.2097,80.2205,80.9581,846100.0],["2013-08-08",81.2184,81.496,80.7151,80.7411,642700.0],["2013-08-09",80.7845,81.5655,80.3507,80.7325,918400.0],["2013-08-12",80.611,81.0362,80.1164,80.5155,722500.0],["2013-08-13",80.5329,81.0709,80.1251,80.8279,459200.0],["2013-08-14",80.932,81.2357,80.4982,80.7238,651100.0],["2013-08-15",80.1424,80.316,79.1793,80.0036,1252600.0],["2013-08-16",79.778,79.9862,79.24,79.5784,939600.0],["2013-08-19",79.1445,79.9515,79.0838,79.1619,712100.0],["2013-08-20",79.1011,79.2226,78.5371,78.6152,991400.0],["2013-08-21",78.5892,79.4482,78.3115,78.6933,713400.0],["2013-08-22",78.6413,79.5784,78.2508,79.4309,553700.0],["2013-08-23",79.535,79.7086,78.8235,79.5784,531800.0],["2013-08-26",79.6825,80.8019,79.6391,80.2118,911600.0],["2013-08-27",79.5437,79.7259,78.5805,78.6152,710600.0],["2013-08-28",78.7801,79.1532,78.5024,78.8148,665300.0],["2013-08-29",78.8061,79.9428,78.5198,79.5177,814500.0],["2013-08-30",79.7346,80.0296,79.0664,79.266,970000.0],["2013-09-03",80.2986,80.6977,79.7866,80.3333,1137700.0],["2013-09-04",80.2726,81.4961,80.2465,81.3312,1263100.0],["2013-09-05",81.0622,81.4527,80.6977,80.8019,750300.0],["2013-09-06",80.906,81.1316,79.9342,80.4635,925700.0],["2013-09-09",80.4895,81.4006,80.4895,81.3832,630900.0],["2013-09-10",81.5655,82.7977,81.5655,82.7716,952200.0],["2013-09-11",82.6501,83.622,82.3204,83.3877,877400.0],["2013-09-12",83.3616,83.4484,82.5199,83.3009,794900.0],["2013-09-13",83.3531,83.3966,82.6486,83.2313,686300.0],["2013-09-16",84.2751,84.6578,83.501,84.2403,681200.0],["2013-09-17",84.3273,84.362,83.4748,83.7358,910300.0],["2013-09-18",83.8315,86.3974,83.5009,86.1103,1172100.0],["2013-09-19",86.1452,86.5018,85.5276,85.9364,749600.0],["2013-09-20",86.0321,86.3713,85.3536,85.3536,1803000.0],["2013-09-23",85.5015,86.1191,85.0318,85.5624,780000.0],["2013-09-24",85.6928,85.9625,85.3362,85.5537,687700.0],["2013-09-25",85.7451,86.0756,85.4928,85.7885,613100.0],["2013-09-26",86.0321,86.38,85.4319,86.2147,543700.0],["2013-09-27",85.9103,86.1539,85.2579,85.3362,630700.0],["2013-09-30",85.0231,86.1365,84.5882,85.9016,951400.0],["2013-10-01",85.9973,86.6061,85.8668,86.5279,711000.0],["2013-10-02",86.3539,86.5539,85.8146,86.5539,767500.0],["2013-10-03",86.2321,86.3017,84.4142,85.0318,1111900.0],["2013-10-04",85.0144,86.467,84.8144,86.4061,731200.0],["2013-10-07",85.6841,85.6841,84.5621,84.6056,951400.0],["2013-10-08",84.5708,84.8318,84.0055,84.2925,1083700.0],["2013-10-09",84.3795,85.1971,83.8837,84.9187,1232400.0],["2013-10-10",85.8407,86.4496,85.4754,85.9625,974600.0],["2013-10-11",85.9799,87.2672,85.9016,86.9976,958500.0],["2013-10-14",86.5278,87.7543,86.2234,87.5977,645900.0],["2013-10-15",87.3281,87.6934,86.3626,86.6496,703100.0],["2013-10-16",87.2933,88.6676,87.1802,88.5806,767500.0],["2013-10-17",88.2848,89.1025,87.6151,88.9807,945600.0],["2013-10-18",89.0851,90.2419,88.9546,90.0332,774600.0],["2013-10-21",89.6505,90.1375,89.0416,89.259,671800.0],["2013-10-22",89.2417,90.7812,89.2417,90.6856,735900.0],["2013-10-23",90.6072,90.6072,89.5896,89.8331,760900.0],["2013-10-24",89.9027,91.3292,89.9027,91.2596,801700.0],["2013-10-25",91.3291,91.5988,90.7029,91.4857,804400.0],["2013-10-28",91.4858,91.8685,89.5026,89.8158,1861700.0],["2013-10-29",89.7635,93.5124,89.7635,93.4863,1765900.0],["2013-10-30",93.4863,94.2343,92.2946,92.5121,1302100.0],["2013-10-31",92.5208,93.2514,92.0424,92.199,1100000.0],["2013-11-01",92.3729,93.1819,91.4597,91.9293,1060300.0],["2013-11-04",92.3903,92.7209,91.8945,92.1642,602200.0],["2013-11-05",91.7293,92.1816,91.19,91.6075,758000.0],["2013-11-06",92.1294,93.0514,91.8337,92.5382,550300.0],["2013-11-07",92.5382,92.8339,90.9204,90.9986,642600.0],["2013-11-08",91.1639,92.7122,90.9204,92.6861,723100.0],["2013-11-11",92.6251,92.6947,92.0076,92.1902,491400.0],["2013-11-12",92.0337,92.6252,91.3814,92.573,689200.0],["2013-11-13",92.199,92.486,91.0595,92.4512,754200.0],["2013-11-14",92.8252,93.2775,92.3294,93.0949,707800.0],["2013-11-15",93.3558,93.8168,93.0427,93.5993,1195100.0],["2013-11-18",93.782,93.8429,92.8165,93.1297,713100.0],["2013-11-19",92.8078,93.2427,92.3816,92.7034,719900.0],["2013-11-20",92.8339,93.2079,92.3729,92.7121,494700.0],["2013-11-21",93.1731,93.7298,92.686,93.4341,673700.0],["2013-11-22",93.4776,93.5472,92.8513,93.4689,576200.0],["2013-11-25",93.495,93.8429,92.1729,92.6165,806900.0],["2013-11-26",92.8252,94.0603,92.4599,93.9299,1711100.0],["2013-11-27",93.8864,93.8864,92.9035,93.034,772200.0],["2013-11-29",93.208,93.7385,92.947,93.2167,417900.0],["2013-12-02",92.9818,93.0514,91.8946,91.9815,956500.0],["2013-12-03",91.5553,92.0163,89.7722,90.1549,1589500.0],["2013-12-04",89.8853,90.442,89.1982,89.9462,1217800.0],["2013-12-05",89.7896,90.181,89.2677,89.6331,1213400.0],["2013-12-06",90.7203,91.9641,90.3898,91.9293,1500300.0],["2013-12-09",92.486,92.4947,91.4596,91.9902,1247500.0],["2013-12-10",91.5292,92.2425,91.2422,91.3727,1078500.0],["2013-12-11",91.3466,91.5466,89.7896,89.7983,1115900.0],["2013-12-12",89.7809,90.0767,89.3721,89.4504,1143900.0],["2013-12-13",89.7339,90.0914,89.3414,89.4635,822400.0],["2013-12-16",89.6902,89.8036,88.9489,89.0449,1235500.0],["2013-12-17",89.5507,89.5594,88.4169,89.01,1565000.0],["2013-12-18",89.2978,90.7978,88.696,90.7717,1090100.0],["2013-12-19",90.4228,90.7019,89.664,89.7861,922900.0],["2013-12-20",89.5245,91.1903,89.4373,90.9112,1598300.0],["2013-12-23",91.6177,91.6177,90.5798,90.9461,871000.0],["2013-12-24",90.8153,91.5479,90.5623,91.513,369700.0],["2013-12-26",91.6003,91.6351,91.0072,91.3124,687000.0],["2013-12-27",91.6525,91.8357,90.9897,91.1118,502300.0],["2013-12-30",91.0246,91.1728,90.6583,90.7978,792600.0],["2013-12-31",90.9548,91.0857,90.5885,90.9374,898800.0],["2014-01-02",90.3356,91.0682,90.1874,90.5188,814900.0],["2014-01-03",90.7892,90.9461,90.5101,90.6322,554500.0],["2014-01-06",88.4431,89.5507,88.2774,89.2018,1657500.0],["2014-01-07",89.3763,90.5624,89.2629,90.1176,1001700.0],["2014-01-08",89.9606,91.1467,89.664,90.824,1208200.0],["2014-01-09",91.574,91.6438,90.606,91.574,1092600.0],["2014-01-10",92.2281,92.4462,91.5217,91.9142,859100.0],["2014-01-13",91.4955,91.8182,89.7425,89.917,979400.0],["2014-01-14",90.1001,91.0246,89.4984,90.9897,1146600.0],["2014-01-15",90.9374,91.1118,89.9257,90.3705,1080000.0],["2014-01-16",90.3966,91.2688,90.3705,91.0943,793900.0],["2014-01-17",91.2688,91.3037,90.6409,90.8328,884100.0],["2014-01-21",91.1816,91.295,89.699,90.6147,875300.0],["2014-01-22",90.9199,90.9199,90.1786,90.4315,814200.0],["2014-01-23",89.6379,89.8298,88.4867,88.9053,1180600.0],["2014-01-24",88.1989,88.4344,86.5854,86.6465,1971400.0],["2014-01-27",86.6116,86.725,85.4168,86.1319,1255800.0],["2014-01-28",86.3412,87.2744,86.3412,87.0826,936700.0],["2014-01-29",86.6552,87.946,86.5593,87.414,2023300.0],["2014-01-30",87.8326,88.6088,87.3006,87.9373,1238700.0],["2014-01-31",86.7424,88.103,86.5418,87.6843,1154000.0],["2014-02-03",87.4663,88.321,85.3557,85.4953,1580100.0],["2014-02-04",86.2976,86.4197,85.3732,86.0796,1280100.0],["2014-02-05",85.8005,86.6552,85.1639,86.4808,943800.0],["2014-02-06",86.4197,87.161,85.9139,87.1174,1117200.0],["2014-02-07",87.5535,87.789,87.0477,87.3268,1368600.0],["2014-02-10",87.1698,87.9547,86.4546,87.7541,1040700.0],["2014-02-11",87.7541,88.6786,87.475,88.4431,942000.0],["2014-02-12",88.3907,88.7483,88.1117,88.2076,788700.0],["2014-02-13",87.8064,89.6292,87.6931,89.2193,743700.0],["2014-02-14",89.2193,90.074,89.071,89.9606,582700.0],["2014-02-18",90.1699,90.4316,89.8385,89.8996,762100.0],["2014-02-19",89.8559,90.8327,88.9053,88.9315,927100.0],["2014-02-20",89.01,89.1146,88.0942,88.8443,1523700.0],["2014-02-21",89.2193,91.5741,88.3908,89.1234,1998400.0],["2014-02-24",88.8617,89.5856,88.3907,89.2978,1339600.0],["2014-02-25",89.0797,91.6089,89.0797,91.2077,1576100.0],["2014-02-26",91.4083,92.6119,91.2077,91.949,1201600.0],["2014-02-27",91.5741,93.1265,91.4607,93.0131,953600.0],["2014-02-28",92.9782,94.3649,92.8561,93.9724,1331400.0],["2014-03-03",92.6206,94.3562,92.6206,94.173,1401800.0],["2014-03-04",95.0539,95.8998,94.4957,95.6382,1617500.0],["2014-03-05",95.9347,95.9347,95.1149,95.394,1125100.0],["2014-03-06",95.4463,96.2399,95.3068,95.8126,730000.0],["2014-03-07",96.1143,96.394,95.782,96.0356,1016300.0],["2014-03-10",95.7208,96.4115,95.4847,96.3328,747100.0],["2014-03-11",96.3241,97.7755,95.9656,97.2596,1816400.0],["2014-03-12",96.6651,97.0235,96.0967,96.7175,1749700.0],["2014-03-13",96.7875,97.3208,95.4847,95.5197,1438700.0],["2014-03-14",95.4847,96.6214,94.8902,94.9776,1273600.0],["2014-03-17",95.441,96.9536,95.441,96.1929,943900.0],["2014-03-18",96.2454,96.7263,96.1754,96.4727,673400.0],["2014-03-19",96.3765,96.7438,95.0913,95.5809,1027000.0],["2014-03-20",95.5634,96.3853,95.3973,96.2104,769600.0],["2014-03-21",97.0235,97.5569,96.1142,96.8137,1909700.0],["2014-03-24",97.0673,97.4782,95.7733,96.0356,786500.0],["2014-03-25",96.2804,96.6214,94.5754,94.6979,1685200.0],["2014-03-26",95.0651,95.2661,93.5787,93.5962,1650300.0],["2014-03-27",93.5787,93.7536,92.4421,92.853,1054600.0],["2014-03-28",92.9929,93.535,92.7481,92.8793,1301900.0],["2014-03-31",93.7361,94.4793,93.2727,94.4181,972300.0],["2014-04-01",94.8202,95.0126,94.1995,95.0039,778200.0],["2014-04-02",95.0476,95.5022,94.8202,94.9426,690200.0],["2014-04-03",95.3186,96.0268,94.9602,95.3449,712800.0],["2014-04-04",95.9044,95.9656,93.5,93.7099,1131800.0],["2014-04-07",93.6487,94.0334,92.2935,92.4421,1023300.0],["2014-04-08",92.4158,92.4158,89.0235,91.9962,1301400.0],["2014-04-09",92.3547,94.0072,92.1011,93.7274,1244000.0],["2014-04-10",93.8672,94.1295,91.6115,91.8213,902700.0],["2014-04-11",91.4628,92.0224,90.6585,90.6672,1022400.0],["2014-04-14",91.0607,91.4978,90.5011,91.1656,892700.0],["2014-04-15",91.3317,92.1973,90.7459,92.1711,813400.0],["2014-04-16",92.9929,93.6574,92.6782,93.5787,768000.0],["2014-04-17",93.3689,94.5405,93.3689,94.2432,880300.0],["2014-04-21",93.5962,94.7241,93.3077,94.3219,739500.0],["2014-04-22",94.3831,94.5318,93.7361,93.7973,732000.0],["2014-04-23",93.4738,93.9372,93.2552,93.4563,782000.0],["2014-04-24",93.6399,93.8498,92.6257,92.7569,758100.0],["2014-04-25",92.6607,93.2115,91.7514,92.0049,1338400.0],["2014-04-28",93.1153,93.5525,90.947,91.6552,1229400.0],["2014-04-29",91.8388,91.9962,91.0781,91.1918,1110400.0],["2014-04-30",91.594,91.7339,90.9558,91.4891,866700.0],["2014-05-01",91.4716,91.8913,91.1481,91.4629,750000.0],["2014-05-02",91.3667,92.1011,91.1918,91.3667,907700.0],["2014-05-05",91.2792,92.2585,90.8508,92.0749,939500.0],["2014-05-06",91.8301,91.865,91.0781,91.2005,884000.0],["2014-05-07",91.6727,92.0224,91.1831,91.9,813700.0],["2014-05-08",91.7514,92.4158,90.9295,91.3667,691600.0],["2014-05-09",91.3404,91.8913,90.9557,91.5853,705400.0],["2014-05-12",91.9962,92.4421,91.7339,92.3197,773800.0],["2014-05-13",92.4596,92.8268,92.2235,92.4159,822700.0],["2014-05-14",92.3634,93.3426,92.2148,92.853,910700.0],["2014-05-15",92.9929,93.1416,91.8213,92.512,1255500.0],["2014-05-16",92.512,92.6607,91.7164,92.582,1223700.0],["2014-05-19",92.1886,94.0159,92.1886,93.7274,878600.0],["2014-05-20",93.6836,93.9722,93.0279,93.2639,814500.0],["2014-05-21",93.3951,94.523,93.3427,94.2345,670300.0],["2014-05-22",94.3394,94.4443,93.8847,93.9022,661900.0],["2014-05-23",94.1645,94.5754,93.9722,94.4705,445200.0],["2014-05-27",94.7678,95.4673,94.488,95.0301,778500.0],["2014-05-28",95.0388,95.2836,94.4356,94.5405,777000.0],["2014-05-29",94.7328,95.1263,94.0071,95.0214,670300.0],["2014-05-30",95.0738,95.5897,94.7678,95.4673,731900.0],["2014-06-02",95.406,95.7033,94.7853,95.3361,489100.0],["2014-06-03",95.135,95.8694,95.0913,95.4148,605200.0],["2014-06-04",95.0563,96.2017,94.6454,96.158,692300.0],["2014-06-05",96.1492,96.359,95.0039,96.0006,649800.0],["2014-06-06",96.2104,96.7875,95.9481,96.4727,486100.0],["2014-06-09",96.394,96.7263,95.782,96.2192,837800.0],["2014-06-10",96.1055,96.4028,95.7557,96.2279,862500.0],["2014-06-11",95.7995,96.0793,95.3623,95.5896,498400.0],["2014-06-12",95.205,95.782,94.4268,94.7241,625100.0],["2014-06-13",94.6584,94.9126,94.036,94.7986,500100.0],["2014-06-16",94.5093,94.7022,93.8431,94.448,768600.0],["2014-06-17",94.3428,95.009,93.9571,94.4918,775900.0],["2014-06-18",94.4655,95.1492,93.7116,95.044,972400.0],["2014-06-19",95.044,95.2807,94.7548,95.0002,665300.0],["2014-06-20",95.2982,95.5436,95.044,95.2632,1042000.0],["2014-06-23",95.4648,95.5173,94.6145,94.9476,800000.0],["2014-06-24",94.9651,95.3508,93.8958,93.9484,956900.0],["2014-06-25",94.0447,94.746,93.8168,94.185,861700.0],["2014-06-26",94.2288,94.2288,93.1857,94.0184,1175800.0],["2014-06-27",93.6591,95.3245,93.6591,95.2193,1403600.0],["2014-06-30",95.5349,97.7964,95.2632,97.5948,2148600.0],["2014-07-01",97.9278,98.4099,97.1915,97.7613,1198800.0],["2014-07-02",97.4545,98.0418,96.7358,96.9724,683200.0],["2014-07-03",97.3756,97.3932,96.7796,96.9549,589300.0],["2014-07-07",96.5955,96.8585,95.9118,96.6656,791200.0],["2014-07-08",96.5692,96.876,96.3588,96.7708,815200.0],["2014-07-09",97.0776,97.2354,96.0871,96.6569,638000.0],["2014-07-10",96.0433,96.6218,95.7277,96.429,642000.0],["2014-07-11",96.2537,96.3939,95.4998,96.0608,499400.0],["2014-07-14",96.4027,96.7445,96.2273,96.315,660400.0],["2014-07-15",96.4202,96.876,96.0871,96.6218,1046300.0],["2014-07-16",97.0162,97.2266,96.6569,96.9286,899100.0],["2014-07-17",96.3939,96.9724,96.1046,96.4027,852700.0],["2014-07-18",96.5955,96.9987,96.0871,96.7971,797300.0],["2014-07-21",96.1222,96.3238,95.5787,95.8855,694600.0],["2014-07-22",96.2361,96.7971,96.0345,96.4027,821800.0],["2014-07-23",96.464,96.6919,96.0082,96.4202,784800.0],["2014-07-24",96.4202,96.9549,96.2624,96.762,628200.0],["2014-07-25",96.6043,97.0864,96.4728,96.9286,683400.0],["2014-07-28",96.6744,97.5159,96.4816,97.3143,989000.0],["2014-07-29",97.2967,97.3756,96.1572,96.2712,1025200.0],["2014-07-30",96.4553,96.9987,95.6751,95.8504,1128400.0],["2014-07-31",96.1309,96.4816,95.1141,95.1317,1249200.0],["2014-08-01",94.3778,95.2281,94.0623,94.895,823100.0],["2014-08-04",95.044,96.1134,94.4217,95.8242,653800.0],["2014-08-05",95.7014,95.9293,94.5619,94.8336,621200.0],["2014-08-06",94.7285,95.6839,94.2727,95.4209,820800.0],["2014-08-07",95.719,95.9819,94.4567,94.7109,587200.0],["2014-08-08",95.0353,95.6839,94.597,95.6401,614900.0],["2014-08-11",95.7014,96.2887,95.6488,95.8767,558800.0],["2014-08-12",95.9906,96.5692,95.7277,96.4377,571100.0],["2014-08-13",96.727,97.5685,96.6393,97.5334,665000.0],["2014-08-14",97.7525,98.1733,97.7087,98.147,710000.0],["2014-08-15",98.1733,98.7869,97.323,98.4976,1119600.0],["2014-08-18",98.8746,99.8914,98.7606,99.4005,810200.0],["2014-08-19",99.6108,99.9702,99.4268,99.7686,621900.0],["2014-08-20",99.5407,100.0228,99.4706,99.6547,674900.0],["2014-08-21",99.8387,100.0929,99.2514,99.7248,706200.0],["2014-08-22",99.4969,99.8036,99.2427,99.6283,541000.0],["2014-08-25",99.9264,100.9432,99.7686,100.4348,669700.0],["2014-08-26",100.7416,101.2061,100.3383,100.689,671700.0],["2014-08-27",100.6714,100.8818,99.7335,99.9965,641700.0],["2014-08-28",99.716,100.5487,99.5407,100.2682,693000.0],["2014-08-29",100.3559,100.6802,100.1543,100.6451,593800.0],["2014-09-02",100.7504,100.8293,100.1368,100.4962,698800.0],["2014-09-03",100.7942,100.8906,100.4786,100.6627,591300.0],["2014-09-04",100.5838,101.136,100.4611,100.7065,591200.0],["2014-09-05",100.5838,101.25,100.5575,101.25,531800.0],["2014-09-08",101.0484,101.7672,100.7679,101.3639,741600.0],["2014-09-09",101.0834,101.2675,100.3734,100.5049,478700.0],["2014-09-10",100.6451,100.6451,99.8124,100.5838,507600.0],["2014-09-11",100.4085,100.724,100.0929,100.54,452700.0],["2014-09-12",100.6849,102.1962,100.4653,101.4582,1208700.0],["2014-09-15",101.3088,101.5812,100.7377,101.1243,726600.0],["2014-09-16",101.1331,102.3544,100.7465,102.0293,774400.0],["2014-09-17",102.3895,102.9607,101.8711,102.5301,633300.0],["2014-09-18",102.618,103.3033,102.4247,103.2682,695000.0],["2014-09-19",103.813,104.0853,103.4439,103.7427,1201000.0],["2014-09-22",103.5933,104.059,102.8991,103.0749,979900.0],["2014-09-23",103.0573,103.0837,102.5741,102.6004,726300.0],["2014-09-24",102.6619,103.5757,102.6004,103.3561,1075300.0],["2014-09-25",103.2243,103.7778,101.6075,101.6075,1270300.0],["2014-09-26",101.5197,102.4862,101.4933,102.4159,935700.0],["2014-09-29",101.9766,102.5477,101.669,102.205,724000.0],["2014-09-30",102.1435,102.5301,100.6059,100.8958,1118300.0],["2014-10-01",100.9485,100.9485,98.6904,99.0243,1391000.0],["2014-10-02",98.787,99.6921,97.9963,99.5515,1300500.0],["2014-10-03",99.8678,100.8695,99.7536,100.7377,999800.0],["2014-10-06",101.0452,101.3879,99.5515,99.6569,1033600.0],["2014-10-07",99.2264,99.4021,98.2335,98.2423,1014800.0],["2014-10-08",98.1456,99.7887,97.3373,99.7272,1022200.0],["2014-10-09",99.6042,99.9644,97.0649,97.2318,1405000.0],["2014-10-10",97.0473,97.4691,96.0193,96.0193,1304600.0],["2014-10-13",96.1687,96.4938,94.429,94.4905,1127600.0],["2014-10-14",95.167,95.457,93.4976,93.9984,1590800.0],["2014-10-15",93.2076,93.2252,91.1691,92.5574,3094400.0],["2014-10-16",90.9846,93.4448,90.8528,92.6013,2736400.0],["2014-10-17",93.3306,95.9402,93.3306,94.798,1865900.0],["2014-10-20",94.8771,96.6168,94.8243,96.608,885100.0],["2014-10-21",97.1439,99.1033,96.8979,99.0243,1187200.0],["2014-10-22",99.2176,100.2983,98.7519,98.7695,1398600.0],["2014-10-23",99.9205,99.9205,98.6728,98.9013,1080400.0],["2014-10-24",98.9013,99.2791,98.1105,99.0419,833800.0],["2014-10-27",98.8837,98.8837,96.8804,97.2142,1847800.0],["2014-10-28",98.1808,99.7887,96.7661,97.1879,1626700.0],["2014-10-29",96.9155,97.0386,94.0687,95.0352,4439500.0],["2014-10-30",94.631,95.5185,93.9281,95.2021,865400.0],["2014-10-31",96.5729,97.8381,95.8172,97.7327,1526900.0],["2014-11-03",98.0929,98.0929,96.5553,96.7398,1634500.0],["2014-11-04",96.6959,96.898,95.5185,96.0808,1253500.0],["2014-11-05",96.7925,97.3636,96.2126,97.0561,1325300.0],["2014-11-06",97.3724,98.4004,96.8892,98.3565,875300.0],["2014-11-07",98.4268,98.9628,98.3653,98.831,737200.0],["2014-11-10",98.8046,99.1297,98.5586,99.0507,505100.0],["2014-11-11",98.541,99.613,98.3653,99.1034,536900.0],["2014-11-12",99.0946,99.6393,98.7958,99.2703,652000.0],["2014-11-13",99.5515,99.8766,98.7959,99.244,1061000.0],["2014-11-14",99.1473,99.1824,98.5674,98.7695,1040400.0],["2014-11-17",98.708,99.4021,98.5234,98.5762,641400.0],["2014-11-18",98.7958,99.6306,98.4092,99.446,893200.0],["2014-11-19",99.5164,99.7097,99.0595,99.4812,913300.0],["2014-11-20",98.831,99.8415,98.8046,99.6921,590000.0],["2014-11-21",100.6322,101.2121,100.2896,100.6586,1051600.0],["2014-11-24",100.6674,100.8783,99.7712,100.6059,786700.0],["2014-11-25",100.518,100.7992,99.6569,99.7272,1046200.0],["2014-11-26",99.5603,99.9908,98.8486,99.9469,787200.0],["2014-11-28",99.5954,99.5954,94.9737,95.7293,1678100.0],["2014-12-01",93.6645,94.9034,91.3097,91.6436,3253800.0],["2014-12-02",91.38,93.5415,91.2131,93.3394,2826600.0],["2014-12-03",93.2515,96.0369,93.1988,95.9929,2633200.0],["2014-12-04",95.949,96.4938,95.6415,96.239,1603300.0],["2014-12-05",96.3707,97.0122,95.6151,95.8084,1328300.0],["2014-12-08",94.8331,95.2197,91.0725,91.2482,2827000.0],["2014-12-09",90.3344,92.7946,90.0796,92.6541,1687800.0],["2014-12-10",92.5047,92.5047,91.2043,91.5645,2089400.0],["2014-12-11",91.6963,92.7683,91.134,91.9423,1689400.0],["2014-12-12",91.2372,91.6515,90.1795,90.1971,1637400.0],["2014-12-15",91.105,91.5633,89.6241,89.9326,2096300.0],["2014-12-16",89.6065,91.4135,89.2539,89.5096,1650600.0],["2014-12-17",90.2236,92.198,89.9856,92.0481,2495000.0],["2014-12-18",92.9207,93.5818,92.101,92.8062,2203800.0],["2014-12-19",93.5025,94.3663,92.9384,93.9873,1976800.0],["2014-12-22",94.1018,94.3663,93.5025,94.1635,1344000.0],["2014-12-23",94.6043,95.1331,94.287,94.71,1278500.0],["2014-12-24",94.8423,94.948,94.4544,94.4721,417200.0],["2014-12-26",94.2253,94.9569,94.1371,94.4104,661000.0],["2014-12-29",94.1107,94.7365,93.9696,94.0842,990900.0],["2014-12-30",93.9608,94.1636,92.7533,92.7885,1158200.0],["2014-12-31",93.0089,93.2997,92.1098,92.1274,1036500.0],["2015-01-02",92.2773,92.7621,91.3253,91.9423,1191200.0],["2015-01-05",91.5193,91.8366,89.8533,89.8886,2073800.0],["2015-01-06",89.633,89.6682,86.1866,87.2002,3396100.0],["2015-01-07",88.0905,88.7075,87.3324,88.4783,2315500.0],["2015-01-08",89.4302,90.9287,89.3509,90.4527,1935500.0],["2015-01-09",90.3998,90.6114,89.2187,89.3157,1784900.0],["2015-01-12",89.5625,89.6859,87.7114,88.8132,2157200.0],["2015-01-13",89.2452,90.1178,88.8661,89.8357,2083000.0],["2015-01-14",88.3814,89.395,88.0993,89.3157,1721300.0],["2015-01-15",89.6682,90.2588,88.7163,88.7427,1460000.0],["2015-01-16",88.9719,90.25,88.6017,90.0913,1754300.0],["2015-01-20",90.7789,91.2108,89.3509,90.3998,1938000.0],["2015-01-21",90.2588,91.7132,89.7299,91.6691,1716400.0],["2015-01-22",92.3302,93.8198,91.9159,93.7581,2078700.0],["2015-01-23",93.8286,94.4809,93.2292,93.3262,1749000.0],["2015-01-26",93.4408,94.3663,92.9207,94.331,1884600.0],["2015-01-27",93.1147,94.7013,93.0265,93.8551,1462700.0],["2015-01-28",94.2781,94.2781,91.2636,91.2989,1730500.0],["2015-01-29",91.1931,92.242,90.3029,92.004,2048100.0],["2015-01-30",90.8053,92.2332,90.8053,91.4664,2634500.0],["2015-02-02",90.3734,91.9688,89.5272,91.2196,2059000.0],["2015-02-03",91.5898,93.5554,91.484,93.5025,1566400.0],["2015-02-04",93.4319,93.4319,91.7837,92.0569,1384100.0],["2015-02-05",92.6563,94.049,92.2332,93.7669,1281700.0],["2015-02-06",93.9696,94.6219,93.7405,94.0313,1052900.0],["2015-02-09",93.952,94.7012,93.9079,94.5249,1358500.0],["2015-02-10",94.8511,95.4945,94.1018,95.4857,1305800.0],["2015-02-11",95.4152,96.7902,95.0891,96.3495,1834700.0],["2015-02-12",97.0018,97.9802,96.6228,97.6364,1585000.0],["2015-02-13",97.8567,98.8087,97.5041,98.3856,1150200.0],["2015-02-17",98.4121,98.7029,97.751,98.4297,1029600.0],["2015-02-18",98.1212,98.3416,97.5571,98.3327,1246900.0],["2015-02-19",97.7069,98.5443,96.9665,98.5179,1323500.0],["2015-02-20",98.4826,99.223,97.7686,99.1877,2188100.0],["2015-02-23",98.7823,98.8087,97.8215,98.2005,1481400.0],["2015-02-24",98.0419,99.9369,97.2926,99.602,2182500.0],["2015-02-25",99.602,101.9642,99.5138,101.9378,2135500.0],["2015-02-26",101.6469,102.8809,100.9418,102.3785,1820600.0],["2015-02-27",102.2287,103.1278,101.7615,101.8409,1612700.0],["2015-03-02",101.8232,102.2728,101.1445,102.2111,1369800.0],["2015-03-03",101.6205,102.5724,101.1269,102.4138,1179100.0],["2015-03-04",102.0524,102.7223,101.1533,102.405,1681300.0],["2015-03-05",102.8986,103.0308,101.9907,102.925,1029600.0],["2015-03-06",102.9781,103.1725,101.2191,101.3782,1360300.0],["2015-03-09",101.3781,102.7394,101.219,102.43,1117400.0],["2015-03-10",101.4312,102.0941,100.9096,101.5549,1665200.0],["2015-03-11",101.219,102.0057,101.0422,101.2102,1166700.0],["2015-03-12",101.1572,102.43,101.1572,102.3681,1030500.0],["2015-03-13",101.935,102.1295,100.7771,101.1837,1073600.0],["2015-03-16",101.4577,102.1737,101.1925,101.8024,1220700.0],["2015-03-17",101.1306,101.5372,100.2467,101.0422,1155600.0],["2015-03-18",100.6533,102.9338,99.6633,102.2709,1338800.0],["2015-03-19",101.7936,102.1207,101.0423,101.661,968300.0],["2015-03-20",102.3151,102.5537,101.8643,101.8908,1572500.0],["2015-03-23",102.0587,102.0587,101.0069,101.0157,1290200.0],["2015-03-24",101.0157,101.272,100.3439,100.397,1529000.0],["2015-03-25",100.9185,101.6345,100.1671,100.6091,1893700.0],["2015-03-26",100.3351,101.3428,100.3086,100.998,1028500.0],["2015-03-27",100.892,101.2544,100.5119,100.9803,1076700.0],["2015-03-30",101.5549,102.2444,101.0688,101.4665,1188900.0],["2015-03-31",101.0599,102.0146,100.9362,101.1041,929500.0],["2015-04-01",101.1041,101.2809,100.0169,100.3616,1279100.0],["2015-04-02",100.0257,101.0864,100.0257,100.2113,900800.0],["2015-04-06",100.0699,101.6345,99.9196,101.3339,1085700.0],["2015-04-07",101.2809,101.8996,101.1129,101.272,516700.0],["2015-04-08",101.3958,102.0941,101.3958,101.9527,807200.0],["2015-04-09",102.0941,102.704,101.9173,102.4123,901700.0],["2015-04-10",102.5361,103.367,102.0411,102.8543,947200.0],["2015-04-13",102.6157,103.2786,102.0057,102.0323,897800.0],["2015-04-14",102.0852,102.8189,101.7052,102.6686,1016000.0],["2015-04-15",102.8631,103.6675,102.7836,103.4377,849400.0],["2015-04-16",103.0576,103.694,102.7836,103.2697,809700.0],["2015-04-17",102.6068,102.7747,101.2014,101.8289,1189200.0],["2015-04-20",102.5184,102.925,102.2267,102.6686,857500.0],["2015-04-21",102.7394,103.0929,102.0587,102.43,981800.0],["2015-04-22",102.43,102.5891,101.6963,102.5803,1109400.0],["2015-04-23",102.5449,102.8985,102.209,102.4035,505200.0],["2015-04-24",102.4389,102.6598,101.8731,102.1737,699600.0],["2015-04-27",102.704,102.9692,102.1295,102.6156,1533200.0],["2015-04-28",100.6091,101.1041,97.259,99.8578,3208600.0],["2015-04-29",99.4954,101.3339,98.6291,101.1306,2125400.0],["2015-04-30",100.8301,100.9538,98.8589,98.9827,1766800.0],["2015-05-01",99.2478,100.8036,99.0711,100.724,1500300.0],["2015-05-04",100.9892,101.3604,100.503,100.7417,1085700.0],["2015-05-05",101.1306,101.5372,99.1064,99.3186,1342400.0],["2015-05-06",99.7075,100.0522,99.018,99.4423,1596500.0],["2015-05-07",99.2655,100.229,99.0887,100.1318,954600.0],["2015-05-08",99.4688,102.156,99.3009,101.4665,932800.0],["2015-05-11",101.0599,101.44,100.282,100.397,1191300.0],["2015-05-12",99.8666,100.6445,99.46,100.2821,976500.0],["2015-05-13",100.3881,101.1571,100.0522,100.7771,1020100.0],["2015-05-14",101.5107,102.5361,101.0599,102.5272,855000.0],["2015-05-15",102.5361,102.7394,101.7052,102.6421,870700.0],["2015-05-18",102.2532,102.6421,102.0676,102.4035,756800.0],["2015-05-19",102.757,102.8012,102.0322,102.2974,1134200.0],["2015-05-20",102.5361,102.6598,101.9527,102.156,800600.0],["2015-05-21",102.0411,102.8101,101.9615,102.5714,854200.0],["2015-05-22",102.1913,102.6333,101.7405,101.882,998200.0],["2015-05-26",101.5726,101.5903,100.282,100.6091,862200.0],["2015-05-27",100.6091,101.3251,100.4058,101.166,1115200.0],["2015-05-28",100.6621,101.5107,100.5826,101.4753,1350400.0],["2015-05-29",101.6079,101.661,100.8389,101.3428,2303500.0],["2015-06-01",101.6433,102.103,100.8655,101.7052,1149900.0],["2015-06-02",100.9715,102.8012,100.9715,102.2443,949400.0],["2015-06-03",102.5184,103.0487,102.0852,102.8543,899000.0],["2015-06-04",102.1648,102.377,100.6798,100.7859,860700.0],["2015-06-05",100.3793,101.1925,100.176,100.7771,789300.0],["2015-06-08",100.7594,101.1748,100.397,100.4146,660400.0],["2015-06-09",100.6798,101.0599,100.0876,100.4677,959200.0],["2015-06-10",100.9715,102.3504,100.8301,102.1913,810800.0],["2015-06-11",102.4742,102.7836,102.1825,102.2797,780500.0],["2015-06-12",102.1911,102.1911,101.1983,101.2869,687500.0],["2015-06-15",101.0564,101.1805,100.4802,100.95,1023600.0],["2015-06-16",100.9234,101.606,100.6486,101.4553,965800.0],["2015-06-17",101.9429,102.3329,101.083,101.9783,1024800.0],["2015-06-18",102.5014,104.1945,102.2797,103.9108,1263900.0],["2015-06-19",104.1236,104.8416,103.7601,103.8665,2385300.0],["2015-06-22",104.1945,104.682,103.9286,104.3629,997300.0],["2015-06-23",104.5668,104.5668,103.6272,103.9108,655300.0],["2015-06-24",103.7335,104.0526,103.0421,103.0598,683200.0],["2015-06-25",103.051,103.6803,102.5634,102.7939,710500.0],["2015-06-26",103.2282,103.3169,102.4393,102.59,771600.0],["2015-06-29",101.7656,102.1556,100.0725,100.1079,1197600.0],["2015-06-30",100.7817,101.0565,99.8597,100.232,1608500.0],["2015-07-01",100.7639,101.0564,100.1256,100.3472,886300.0],["2015-07-02",100.8614,100.9234,99.4165,100.0015,816600.0],["2015-07-06",98.9732,100.1877,98.6718,99.1949,901600.0],["2015-07-07",99.1949,99.6204,97.9183,99.4431,945300.0],["2015-07-08",98.6807,98.8491,97.8652,98.0602,1190200.0],["2015-07-09",99.4697,99.4697,98.0247,98.0513,751200.0],["2015-07-10",99.0796,99.6824,98.8137,99.5317,543100.0],["2015-07-13",100.4005,100.8969,100.0636,100.8171,494200.0],["2015-07-14",100.7107,101.8631,100.3295,101.6769,856500.0],["2015-07-15",101.6858,102.3684,101.2337,101.5883,1110400.0],["2015-07-16",102.0049,102.1911,101.2071,101.6769,825100.0],["2015-07-17",101.4731,101.8188,99.3544,99.9749,1532300.0],["2015-07-20",99.9129,100.7107,99.6204,99.9661,1178800.0],["2015-07-21",100.1611,100.5423,99.186,99.7888,941600.0],["2015-07-22",99.6735,100.0636,99.0796,99.1505,924200.0],["2015-07-23",99.2392,99.576,98.5566,98.6098,879000.0],["2015-07-24",98.6098,98.6098,96.7482,97.094,999200.0],["2015-07-27",96.6241,96.7128,95.4895,96.0834,1841900.0],["2015-07-28",96.0745,101.3046,95.9504,100.8525,2405000.0],["2015-07-29",100.9501,102.6343,100.2143,102.2266,1281400.0],["2015-07-30",102.2443,103.0509,102.129,102.918,893000.0],["2015-07-31",103.2726,103.6803,102.4393,102.6609,923000.0],["2015-08-03",102.1645,102.8116,101.6415,102.1911,1022500.0],["2015-08-04",102.7318,102.8028,101.934,102.2266,685000.0],["2015-08-05",103.4853,104.3274,102.7673,103.4942,843100.0],["2015-08-06",103.308,103.8754,102.785,103.1042,743600.0],["2015-08-07",102.9446,103.2726,101.1805,101.3756,889100.0],["2015-08-10",101.9872,103.3524,101.6947,103.3524,774300.0],["2015-08-11",102.2443,102.9623,101.6504,102.7673,1129800.0],["2015-08-12",102.2886,102.7052,101.2249,101.9783,1180700.0],["2015-08-13",102.1645,102.6964,101.3489,102.1911,626500.0],["2015-08-14",102.3861,103.3169,102.0138,103.2549,697200.0],["2015-08-17",102.9623,103.4055,102.1999,103.1396,817500.0],["2015-08-18",102.8471,103.4499,102.4482,102.7407,577700.0],["2015-08-19",102.0493,102.5812,101.5351,101.8188,633400.0],["2015-08-20",101.1273,101.8099,99.7888,99.8331,1211900.0],["2015-08-21",99.2126,99.4342,97.2801,97.4219,1448900.0],["2015-08-24",92.6085,96.8723,91.3851,93.3885,2321900.0],["2015-08-25",96.7394,96.9698,92.5375,92.6617,2222800.0],["2015-08-26",94.47,94.5675,92.4223,94.3991,1952700.0],["2015-08-27",95.9504,98.1666,95.6047,97.4397,1824100.0],["2015-08-28",97.0496,98.1843,96.8103,97.9184,988000.0],["2015-08-31",97.023,97.8563,96.0745,96.7482,1033000.0],["2015-09-01",94.6562,95.4451,93.0251,93.4506,2168300.0],["2015-09-02",94.6473,95.8352,93.5481,95.7199,2889800.0],["2015-09-03",96.438,96.9078,95.8086,96.4734,1101700.0],["2015-09-04",95.0196,95.7199,94.408,94.4434,1429500.0],["2015-09-08",96.0745,96.2961,94.931,96.2607,1386100.0],["2015-09-09",97.7942,99.2835,97.5105,97.9715,2552200.0],["2015-09-10",97.6347,98.7694,97.2358,97.9007,1620800.0],["2015-09-11",97.2516,97.9895,96.7181,97.7939,1095800.0],["2015-09-14",97.8117,98.0695,96.4425,96.8426,1231300.0],["2015-09-15",97.3672,98.5319,96.9315,97.9895,1489600.0],["2015-09-16",97.9184,101.137,97.9184,101.0036,1600900.0],["2015-09-17",100.8703,102.5596,100.5057,100.9503,1597600.0],["2015-09-18",99.8478,100.5502,99.2965,100.07,1898400.0],["2015-09-21",100.5502,101.2437,100.0167,100.2301,881600.0],["2015-09-22",99.1365,99.3054,97.8206,98.5675,984800.0],["2015-09-23",98.7008,98.7275,97.4916,97.8384,1073900.0],["2015-09-24",96.9582,98.6919,96.6381,98.2829,1417800.0],["2015-09-25",99.1276,99.2965,97.6339,98.2118,1417600.0],["2015-09-28",97.3938,97.9629,95.3844,95.42,1454600.0],["2015-09-29",95.8023,96.6736,95.1621,96.3447,1674300.0],["2015-09-30",97.1982,97.8384,96.5403,97.5539,1696100.0],["2015-10-01",97.9895,99.9367,97.4827,99.8745,1800900.0],["2015-10-02",98.5853,101.5638,98.4252,101.5371,1507500.0],["2015-10-05",102.2039,102.9419,101.8127,102.9063,1526500.0],["2015-10-06",102.9063,104.5156,102.7374,104.1956,1964800.0],["2015-10-07",104.4712,105.2358,103.2531,105.1558,1764400.0],["2015-10-08",105.0136,107.343,104.6668,107.1652,1650500.0],["2015-10-09",105.8049,107.3519,105.7693,107.1741,2142600.0],["2015-10-12",106.8273,107.4053,106.1694,107.2008,991900.0],["2015-10-13",106.365,107.6365,105.9116,106.8363,1645200.0],["2015-10-14",106.8096,108.3744,106.6051,107.8854,1109300.0],["2015-10-15",108.1166,108.3566,106.8985,108.0988,902700.0],["2015-10-16",108.6412,108.739,107.4409,108.5611,1077800.0],["2015-10-19",107.2897,107.5298,105.2981,106.1427,2008100.0],["2015-10-20",105.9204,106.7473,105.6093,106.1872,1113000.0],["2015-10-21",106.6051,106.694,104.4979,104.8269,1260600.0],["2015-10-22",105.6448,107.3786,105.218,107.183,2349600.0],["2015-10-23",107.8054,108.1344,106.4006,106.6851,1407400.0],["2015-10-26",106.8985,107.4497,106.1694,106.3206,1182500.0],["2015-10-27",105.8671,106.1605,104.7468,105.387,998500.0],["2015-10-28",105.4937,106.4184,105.1025,106.3294,1060200.0],["2015-10-29",105.8315,106.854,105.8138,106.6317,945600.0],["2015-10-30",106.5962,107.5298,106.445,107.0052,1920200.0],["2015-11-02",103.2264,106.9963,101.6971,104.9069,3627900.0],["2015-11-03",104.9157,108.899,104.3912,106.7295,1984900.0],["2015-11-04",107.1563,107.3608,104.3912,104.4623,2174600.0],["2015-11-05",104.2045,105.387,104.0,104.5957,1293000.0],["2015-11-06",103.9733,104.8357,103.6176,104.3823,1537900.0],["2015-11-09",104.2134,104.5868,102.5685,103.102,864300.0],["2015-11-10",102.8263,103.8044,101.8216,103.4487,1131300.0],["2015-11-11",103.6799,104.6757,103.0308,104.4445,729900.0],["2015-11-12",103.5465,103.8577,102.364,102.3818,817300.0],["2015-11-13",102.0973,103.8132,101.6438,103.5198,968900.0],["2015-11-16",103.342,103.9911,102.6663,103.7599,1047400.0],["2015-11-17",103.751,104.8802,103.2087,103.8044,1053500.0],["2015-11-18",103.7688,105.3069,103.422,105.2002,1000000.0],["2015-11-19",104.9335,105.3336,104.409,104.8357,741300.0],["2015-11-20",105.2447,105.5915,104.8002,105.0313,984400.0],["2015-11-23",104.978,107.3786,104.978,106.2672,1661700.0],["2015-11-24",106.2228,107.0497,105.6182,106.4451,979000.0],["2015-11-25",106.2494,106.8362,105.7693,105.8226,1087100.0],["2015-11-27",105.6093,106.1161,104.9602,105.7248,389900.0],["2015-11-30",105.9382,106.0983,104.9869,105.9471,2955100.0],["2015-12-01",106.2494,106.5073,105.6448,106.4006,931000.0],["2015-12-02",106.0983,106.4984,105.3248,105.4848,858100.0],["2015-12-03",105.7782,106.2405,104.3645,104.8179,1223300.0],["2015-12-04",105.1025,106.1605,104.8268,106.0094,1417200.0],["2015-12-07",105.4581,106.2405,104.5157,105.2358,910000.0],["2015-12-08",104.08,104.8002,103.4043,103.4665,1042300.0],["2015-12-09",103.8844,106.0538,103.5376,103.9822,1177900.0],["2015-12-10",103.751,104.2845,102.8086,103.102,938800.0],["2015-12-11",101.7732,101.9158,100.052,100.2303,1378700.0],["2015-12-14",100.0341,101.6126,99.6774,101.3451,1361500.0],["2015-12-15",102.1566,102.7541,101.5324,102.6204,1224700.0],["2015-12-16",103.1555,105.2869,102.7007,105.1353,1289700.0],["2015-12-17",105.2779,105.6703,102.7809,102.8255,1056900.0],["2015-12-18",102.7007,102.7185,100.3998,100.4355,1754900.0],["2015-12-21",101.0597,101.577,100.4176,100.9705,913400.0],["2015-12-22",101.6483,102.2815,100.9081,102.0407,719100.0],["2015-12-23",102.9771,104.0651,102.5044,103.8957,818300.0],["2015-12-24",103.6192,103.6995,103.0485,103.2536,331100.0],["2015-12-28",102.8433,103.0663,102.2726,102.9771,480900.0],["2015-12-29",103.8065,104.1721,103.2357,103.7975,669500.0],["2015-12-30",103.6014,103.86,102.888,102.9415,525300.0],["2015-12-31",102.5936,103.5746,101.9961,102.005,965400.0],["2016-01-04",100.6851,100.9081,98.9907,100.3195,1769700.0],["2016-01-05",100.373,101.3897,100.1412,100.6852,1222800.0],["2016-01-06",97.9384,98.857,95.0222,96.3777,3837000.0],["2016-01-07",94.4871,96.1993,93.5863,93.8806,1963100.0],["2016-01-08",94.0769,94.3355,92.8194,93.0602,1297300.0],["2016-01-11",93.3367,93.8004,92.4003,93.301,1498400.0],["2016-01-12",94.3801,94.7546,93.2921,94.282,1349100.0],["2016-01-13",95.1114,95.2095,91.8741,91.9722,1399600.0],["2016-01-14",92.2843,93.9966,91.3925,93.4793,1485000.0],["2016-01-15",92.2041,92.6678,89.707,91.4817,2042300.0],["2016-01-19",92.7481,92.8194,90.5096,91.2944,1426800.0],["2016-01-20",89.9656,92.3378,89.1719,91.3568,1738000.0],["2016-01-21",91.0625,91.6244,89.707,90.8307,1627900.0],["2016-01-22",92.641,95.254,92.4003,93.6309,1555500.0],["2016-01-25",93.1761,93.5418,91.9276,92.0881,1206000.0],["2016-01-26",92.2219,92.8908,91.9633,92.864,1148000.0],["2016-01-27",92.2219,93.3991,91.0179,91.66,1146500.0],["2016-01-28",92.8194,93.8182,92.1951,92.7481,1030200.0],["2016-01-29",93.3812,96.2975,92.7391,96.1994,2133100.0],["2016-02-01",95.0311,96.0031,94.0679,95.798,1109500.0],["2016-02-02",95.0133,95.0133,93.3634,93.5774,1330400.0],["2016-02-03",95.3343,96.2261,92.8818,95.6732,1546100.0],["2016-02-04",95.8337,97.8224,95.5394,97.3587,1382200.0],["2016-02-05",97.109,97.109,94.2374,94.6833,1353100.0],["2016-02-08",93.6755,94.282,91.3568,92.4092,1654500.0],["2016-02-09",91.776,96.0478,91.1517,95.6019,1792600.0],["2016-02-10",95.9764,97.7868,94.5941,94.719,1239400.0],["2016-02-11",92.7659,93.2831,91.4549,92.1238,1449000.0],["2016-02-12",93.6042,95.361,92.7837,95.0935,1201600.0],["2016-02-16",96.5204,97.1001,94.8706,96.895,1243500.0],["2016-02-17",98.0989,98.5983,97.7065,98.0633,1353200.0],["2016-02-18",97.8581,98.0989,96.6185,96.9931,1000300.0],["2016-02-19",96.5828,96.6096,95.2184,96.1102,2189700.0],["2016-02-22",97.4479,97.6262,95.2897,96.3955,2274700.0],["2016-02-23",92.4092,92.8551,89.1719,89.3057,6287600.0],["2016-02-24",88.6547,91.2409,87.9501,91.0804,2945800.0],["2016-02-25",91.4906,92.4716,90.5988,92.4627,1250900.0],["2016-02-26",93.1493,95.0311,92.9442,94.7814,1816400.0],["2016-02-29",94.4782,95.2541,91.455,91.455,2055100.0],["2016-03-01",92.3468,94.6565,91.5798,94.4068,1789700.0],["2016-03-02",93.8896,94.282,92.8372,93.3545,1385800.0],["2016-03-03",93.3991,94.068,93.1583,93.8539,1164400.0],["2016-03-04",94.2641,95.5305,93.4526,94.826,1235000.0],["2016-03-07",94.2641,95.1292,93.8806,94.496,1148300.0],["2016-03-08",93.5952,93.9966,92.9353,92.9977,1362300.0],["2016-03-09",93.408,93.9342,92.6767,92.9443,2218900.0],["2016-03-10",93.4883,94.7636,92.641,93.8717,1639000.0],["2016-03-11",94.856,95.5808,94.8023,95.1692,1000600.0],["2016-03-14",93.308,93.308,92.0911,92.1985,2158800.0],["2016-03-15",91.9569,93.2275,91.6079,93.1022,1359900.0],["2016-03-16",93.0127,95.2318,92.6369,94.7307,1169000.0],["2016-03-17",94.8739,96.7082,94.8739,96.4934,1762100.0],["2016-03-18",96.8335,97.8983,96.404,96.7619,2388400.0],["2016-03-21",96.7529,98.1398,96.4845,97.5135,1343600.0],["2016-03-22",96.6724,100.0905,96.6724,98.9273,2044300.0],["2016-03-23",98.6499,99.2404,98.0772,98.4262,898300.0],["2016-03-24",97.773,98.9631,97.603,98.9004,1065700.0],["2016-03-28",98.9004,99.5268,98.0504,98.9631,1109600.0],["2016-03-29",98.5336,99.8131,98.2204,99.7326,879600.0],["2016-03-30",100.2963,101.3074,100.1442,100.5916,982100.0],["2016-03-31",100.7705,101.4685,99.3747,99.7863,1289100.0],["2016-04-01",98.8467,100.8153,98.2741,100.5916,1355700.0],["2016-04-04",100.1889,100.9495,99.9384,100.2873,1279100.0],["2016-04-05",99.5536,100.2426,99.2941,99.5894,656900.0],["2016-04-06",99.5357,100.6273,98.8467,100.5379,940200.0],["2016-04-07",99.9742,100.2784,98.8289,99.0794,1017600.0],["2016-04-08",100.3052,101.2537,99.5805,99.8847,820100.0],["2016-04-11",100.2605,100.9226,99.7236,99.7415,698200.0],["2016-04-12",99.7773,101.0569,99.7684,100.7437,885300.0],["2016-04-13",101.1105,102.1843,100.86,102.1216,1509700.0],["2016-04-14",102.3632,103.777,102.0769,103.3206,1343800.0],["2016-04-15",103.437,103.437,102.3901,102.909,1551600.0],["2016-04-18",102.4796,103.106,102.1306,103.0612,1063200.0],["2016-04-19",103.4638,103.8844,103.0701,103.8307,767900.0],["2016-04-20",103.6159,103.7949,102.748,103.4101,1081500.0],["2016-04-21",103.6517,104.3854,102.9985,103.1596,819400.0],["2016-04-22",103.3922,104.4033,103.1864,104.0096,1052200.0],["2016-04-25",103.7054,104.0901,103.249,103.5533,1071500.0],["2016-04-26",104.0096,104.1349,103.437,103.7591,849400.0],["2016-04-27",103.8038,104.6002,103.3922,104.3765,863600.0],["2016-04-28",103.2222,103.5533,102.6227,103.1685,1796300.0],["2016-04-29",102.7569,103.2312,102.1037,102.8822,1326200.0],["2016-05-02",102.4258,103.0254,101.88,102.2469,2031500.0],["2016-05-03",104.5644,104.5734,100.8332,101.6385,2659400.0],["2016-05-04",100.8689,103.5085,100.4842,103.1775,2036900.0],["2016-05-05",103.1865,103.7323,102.2022,102.9359,1241000.0],["2016-05-06",102.8554,104.9849,102.3006,104.7344,1427000.0],["2016-05-09",104.3049,104.3944,103.1327,103.3206,1085900.0],["2016-05-10",103.8396,104.8418,103.7323,104.7881,862200.0],["2016-05-11",104.7344,105.1281,104.2423,104.3049,1067300.0],["2016-05-12",104.9492,105.3608,104.3318,104.806,944300.0],["2016-05-13",104.7792,104.9581,103.5354,103.8128,1091400.0],["2016-05-16",104.0007,105.9155,104.0007,105.7276,984800.0],["2016-05-17",105.316,105.7366,104.5197,104.7165,1091400.0],["2016-05-18",104.3765,104.815,103.3207,103.8038,1086900.0],["2016-05-19",103.6696,104.0365,102.8911,103.938,943500.0],["2016-05-20",104.5197,105.2087,104.1439,104.4391,1736100.0],["2016-05-23",104.4749,104.8507,103.9649,104.5555,678900.0],["2016-05-24",104.8239,106.4256,102.918,106.0855,990400.0],["2016-05-25",106.4614,106.9266,105.9692,106.0498,1119900.0],["2016-05-26",106.345,106.5598,105.6203,105.7634,846000.0],["2016-05-27",105.7634,106.1124,105.4413,105.8887,882900.0],["2016-05-31",106.1392,106.1392,104.5554,104.9044,1486600.0],["2016-06-01",104.7434,106.1303,104.0007,106.0498,829800.0],["2016-06-02",105.5397,106.3629,105.1371,106.3629,763400.0],["2016-06-03",105.656,106.4524,105.325,106.2913,1091200.0],["2016-06-06",106.4792,107.6782,106.0139,107.4903,1131500.0],["2016-06-07",107.5977,108.242,107.1145,108.0988,950600.0],["2016-06-08",108.2688,108.9936,107.732,108.761,1109200.0],["2016-06-09",108.3941,108.6983,107.8035,108.0809,840500.0],["2016-06-10",107.4277,107.7677,106.2734,107.5977,1618000.0],["2016-06-13",107.2219,108.5104,106.7566,106.7834,1011800.0],["2016-06-14",106.4793,106.9893,106.2287,106.7924,1117400.0],["2016-06-15",107.0787,107.2667,106.0408,106.1213,1089800.0],["2016-06-16",105.8797,106.9266,105.2623,106.7656,1120000.0],["2016-06-17",106.7655,106.7655,105.7066,106.4335,1359500.0],["2016-06-20",107.1604,107.8425,106.8733,106.9181,925100.0],["2016-06-21",107.0887,107.5374,106.7297,107.1784,608300.0],["2016-06-22",107.4835,107.6899,107.0886,107.1874,705900.0],["2016-06-23",108.3988,108.7399,107.9142,108.5335,807300.0],["2016-06-24",105.7694,106.0387,104.2079,104.4323,1405200.0],["2016-06-27",103.3554,103.6336,102.1169,102.7272,1563300.0],["2016-06-28",103.6426,104.0105,102.781,103.4272,1232500.0],["2016-06-29",104.1003,104.9348,104.1003,104.8092,1045900.0],["2016-06-30",104.854,106.7745,104.6117,106.4335,1706200.0],["2016-07-01",106.6759,107.322,106.4246,106.6579,894700.0],["2016-07-05",106.2989,106.2989,105.24,105.5271,1063400.0],["2016-07-06",105.213,106.0476,105.1053,105.7156,888100.0],["2016-07-07",105.8502,106.6669,105.3477,105.5271,899800.0],["2016-07-08",106.5322,107.3489,106.254,106.972,1384900.0],["2016-07-11",107.2322,107.2322,106.6309,106.8822,731400.0],["2016-07-12",107.4656,108.7309,107.313,107.9591,977200.0],["2016-07-13",108.2284,108.3361,107.654,108.1925,786600.0],["2016-07-14",108.5335,109.2604,108.5335,108.8296,720900.0],["2016-07-15",109.2424,109.2604,108.3809,108.5425,779300.0],["2016-07-18",108.3002,108.6771,107.7976,107.995,696000.0],["2016-07-19",107.7976,108.1835,107.6091,107.8156,680900.0],["2016-07-20",107.8604,108.0758,107.4297,107.7168,840500.0],["2016-07-21",107.313,107.654,106.5053,107.3668,1053800.0],["2016-07-22",107.4566,108.0399,107.1604,107.7078,573000.0],["2016-07-25",107.6899,107.8783,106.8104,107.5014,532500.0],["2016-07-26",107.4117,107.7348,107.1335,107.4655,640300.0],["2016-07-27",107.5014,107.5553,106.2361,106.9809,796800.0],["2016-07-28",106.8823,107.4835,105.9041,106.9092,807300.0],["2016-07-29",106.622,106.6668,105.5451,106.2361,982700.0],["2016-08-01",105.6348,106.9899,105.213,106.4963,1342100.0],["2016-08-02",107.1335,110.2206,106.963,110.2116,2023300.0],["2016-08-03",110.1578,110.7501,108.3719,108.9553,1575100.0],["2016-08-04",109.2065,110.077,109.0629,109.6911,1015800.0],["2016-08-05",109.9334,110.1937,109.1617,110.1309,822800.0],["2016-08-08",110.3822,110.3822,109.5117,109.7091,571300.0],["2016-08-09",109.7181,110.777,109.5386,110.2027,606400.0],["2016-08-10",110.4809,110.5886,109.8258,110.2565,577100.0],["2016-08-11",110.3283,110.6514,110.095,110.5168,481900.0],["2016-08-12",110.2027,110.427,109.6463,109.8886,631600.0],["2016-08-15",110.3014,110.3642,108.8835,110.095,720900.0],["2016-08-16",109.9783,110.3463,109.5027,109.7001,790700.0],["2016-08-17",109.8078,110.0053,109.0809,109.7181,608400.0],["2016-08-18",109.6014,110.0681,109.5476,109.8347,550200.0],["2016-08-19",109.4219,110.3283,109.0899,110.1758,803200.0],["2016-08-22",109.8258,110.0232,109.1707,109.7181,670400.0],["2016-08-23",110.2027,110.6334,109.7988,110.086,563600.0],["2016-08-24",109.736,109.754,108.9732,109.2245,636100.0],["2016-08-25",109.3053,110.6245,108.8566,110.2027,828000.0],["2016-08-26",110.5975,111.3783,110.0052,110.3193,909900.0],["2016-08-29",110.3911,111.4231,109.9603,111.1808,658800.0],["2016-08-30",111.3603,111.486,110.777,111.2616,787200.0],["2016-08-31",111.1539,111.486,110.0591,110.427,786300.0],["2016-09-01",110.1488,110.7411,109.2335,110.4719,864800.0],["2016-09-02",111.0283,111.495,110.7232,111.3244,577500.0],["2016-09-06",111.4231,111.818,110.6424,111.0103,740700.0],["2016-09-07",111.7013,111.7013,109.7181,110.1488,698800.0],["2016-09-08",109.8437,110.077,109.4758,109.8257,546300.0],["2016-09-09",109.027,109.4309,106.4963,106.5053,1270800.0],["2016-09-12",106.1912,108.0848,106.0745,107.7437,923800.0],["2016-09-13",107.2412,107.8155,105.1502,105.4912,1061200.0],["2016-09-14",105.4733,106.0297,104.89,105.4733,996900.0],["2016-09-15",105.2669,106.281,105.0156,105.9669,649200.0],["2016-09-16",105.6608,105.8408,105.0038,105.6068,1057300.0],["2016-09-19",106.2189,106.5699,105.5888,105.8679,599700.0],["2016-09-20",106.1829,106.4079,105.4538,105.5888,1130600.0],["2016-09-21",105.9849,106.7229,105.3188,106.6509,749500.0],["2016-09-22",107.407,107.767,106.966,107.236,596800.0],["2016-09-23",107.011,107.515,106.4979,107.146,1107300.0],["2016-09-26",107.155,107.578,106.5519,107.047,806000.0],["2016-09-27",106.8129,108.0101,106.6239,107.938,866400.0],["2016-09-28",108.4151,109.3062,107.983,109.1802,888500.0],["2016-09-29",108.9641,109.6302,108.3791,108.6671,777900.0],["2016-09-30",108.7571,109.8732,108.6401,109.5582,956800.0],["2016-10-03",109.4052,109.5762,108.7391,109.0092,735200.0],["2016-10-04",108.9552,109.1442,107.731,108.1541,932800.0],["2016-10-05",108.2171,108.8832,107.9111,108.0191,672200.0],["2016-10-06",107.776,108.8831,107.362,108.4961,607100.0],["2016-10-07",108.4511,108.4511,106.7859,107.128,538200.0],["2016-10-10",107.7131,108.0101,107.092,107.173,493800.0],["2016-10-11",106.6419,107.236,104.8598,105.4538,864300.0],["2016-10-12",105.3098,105.9219,105.0218,105.4358,705100.0],["2016-10-13",104.8237,105.6608,104.4277,105.3188,660200.0],["2016-10-14",105.8769,106.0479,105.0848,105.0938,903700.0],["2016-10-17",104.8508,105.1208,104.5897,104.7157,656400.0],["2016-10-18",105.7689,105.8049,104.9228,104.9498,634100.0],["2016-10-19",105.1298,105.6428,104.7517,105.1478,778600.0],["2016-10-20",105.0668,105.2108,104.3287,104.7968,588700.0],["2016-10-21",104.4367,104.4367,103.5276,104.2117,741200.0],["2016-10-24",104.5447,105.1298,104.5447,105.0488,676900.0],["2016-10-25",104.7518,104.9228,104.2747,104.3647,621100.0],["2016-10-26",104.0857,104.2927,103.6086,103.8247,755300.0],["2016-10-27",103.9057,103.9057,103.1946,103.4737,891800.0],["2016-10-28",103.6986,104.5987,103.1316,103.5996,860100.0],["2016-10-31",103.8607,104.0497,102.6095,102.7626,1523400.0],["2016-11-01",102.4296,103.3386,100.2603,100.9354,1673000.0],["2016-11-02",100.9534,101.3224,100.3593,100.8004,919300.0],["2016-11-03",100.9804,101.0884,99.9993,100.0713,943000.0],["2016-11-04",100.0713,100.6114,99.5943,99.6123,1012400.0],["2016-11-07",100.7824,101.7185,100.5934,101.5924,840900.0],["2016-11-08",101.5474,102.6185,101.3854,102.2495,583300.0],["2016-11-09",100.6384,103.6716,99.9723,103.2936,1346100.0],["2016-11-10",103.5097,105.3008,103.2306,104.5448,1272900.0],["2016-11-11",104.2657,104.8237,103.8066,104.1127,1062400.0],["2016-11-14",104.2207,104.5897,102.4025,102.5916,1330000.0],["2016-11-15",102.5915,102.8616,102.1595,102.7356,911900.0],["2016-11-16",102.7266,103.3656,102.6546,103.3116,619000.0],["2016-11-17",103.1856,103.4016,102.7176,103.3566,759500.0],["2016-11-18",103.1946,103.7527,102.6906,102.8616,710300.0],["2016-11-21",103.3656,103.7167,102.9336,103.4376,530300.0],["2016-11-22",103.5006,104.9138,103.4106,104.7338,990200.0],["2016-11-23",104.6887,105.7058,104.6887,105.1208,754300.0],["2016-11-25",105.0848,105.1658,104.5178,104.9858,359300.0],["2016-11-28",104.5357,105.3098,104.4547,104.7157,1070900.0],["2016-11-29",104.4457,105.2918,104.2117,104.7788,725800.0],["2016-11-30",104.9407,105.6428,104.5537,105.0668,1276500.0],["2016-12-01",105.2288,106.7049,105.0488,106.6509,1925500.0],["2016-12-02",106.5969,106.8759,104.7788,105.2108,1166000.0],["2016-12-05",105.6248,107.155,105.3098,106.7139,1008400.0],["2016-12-06",106.4079,106.5519,104.7878,105.2108,1136900.0],["2016-12-07",105.2918,106.948,104.9858,106.939,1134300.0],["2016-12-08",106.975,107.794,106.5879,107.659,922600.0],["2016-12-09",107.578,108.4691,107.245,108.4601,1121900.0],["2016-12-12",108.6221,109.6392,108.4511,109.3332,833900.0],["2016-12-13",109.8102,110.0353,109.1352,110.0083,1521400.0],["2016-12-14",109.9722,110.0622,108.7571,108.9551,876600.0],["2016-12-15",108.6041,109.8912,107.785,109.8462,1199900.0],["2016-12-16",109.9185,110.1442,108.5191,108.5823,2066000.0],["2016-12-19",108.8622,109.1149,108.4378,108.8531,707700.0],["2016-12-20",109.1601,109.4129,108.3295,108.7177,848000.0],["2016-12-21",108.6816,108.8441,107.7517,107.7697,1105200.0],["2016-12-22",107.5982,107.869,106.8488,107.0655,942300.0],["2016-12-23",107.2461,107.5531,106.9843,107.219,815900.0],["2016-12-27",107.219,107.9774,107.1107,107.6253,457700.0],["2016-12-28",107.9322,108.1038,106.4968,106.5329,574800.0],["2016-12-29",106.4877,106.8398,106.0634,106.271,450500.0],["2016-12-30",106.578,106.7766,105.5578,105.8287,715200.0],["2017-01-03",106.6412,106.903,105.8919,106.569,1080600.0],["2017-01-04",106.7586,107.544,106.5419,107.2461,720000.0],["2017-01-05",106.912,107.219,106.262,107.0836,731500.0],["2017-01-06",107.1648,107.9503,106.8127,107.3635,864600.0],["2017-01-09",107.3183,107.7878,106.8759,107.2912,914200.0],["2017-01-10",106.9843,107.4537,106.3342,106.4065,784900.0],["2017-01-11",106.0815,106.9662,105.928,106.8218,771200.0],["2017-01-12",106.3252,107.1739,106.1085,107.1107,897600.0],["2017-01-13",107.21,107.6343,106.8579,107.0475,596200.0],["2017-01-17",106.7496,107.4718,106.253,107.1468,754800.0],["2017-01-18",107.2641,107.6072,106.5238,107.4989,1031600.0],["2017-01-19",107.3274,107.8781,106.9482,107.3003,711400.0],["2017-01-20",107.5712,107.9413,106.1266,106.894,1355800.0],["2017-01-23",106.8218,107.8149,106.6232,107.7517,927900.0],["2017-01-24",108.2031,110.1441,107.7968,109.8282,1255900.0],["2017-01-25",109.8823,110.6317,109.756,110.5865,1127500.0],["2017-01-26",110.7219,110.7219,108.8531,109.1962,910100.0],["2017-01-27",109.0427,109.7018,108.7267,109.5031,671800.0],["2017-01-30",109.44,109.7289,108.4017,109.6837,975800.0],["2017-01-31",109.4129,109.9184,108.1309,108.4559,1094100.0],["2017-02-01",108.1038,109.142,107.8961,109.0427,795600.0],["2017-02-02",109.142,109.458,108.483,108.5281,756200.0],["2017-02-03",108.6635,109.1872,108.3475,109.0156,937900.0],["2017-02-06",108.6996,108.7719,107.5169,108.0676,813100.0],["2017-02-07",108.3295,108.9976,107.8149,108.5642,708800.0],["2017-02-08",108.4378,108.799,107.9864,108.6455,604300.0],["2017-02-09",108.6455,109.0969,108.4378,108.8892,573600.0],["2017-02-10",109.0156,109.6025,108.7538,109.4219,642300.0],["2017-02-13",109.44,110.4331,109.0517,109.9275,732800.0],["2017-02-14",109.9997,111.0018,109.7469,110.9025,861600.0],["2017-02-15",110.4601,111.8685,110.1893,111.4081,1045700.0],["2017-02-16",111.2907,111.4984,110.3789,111.2998,829600.0],["2017-02-17",111.3359,112.031,110.6407,111.9047,1249100.0],["2017-02-21",110.8664,112.2206,109.9816,111.9769,2200000.0],["2017-02-22",109.9365,112.1935,109.6927,111.1372,1290700.0],["2017-02-23",111.4984,111.6067,110.6136,110.8303,1005200.0],["2017-02-24",110.415,113.304,110.415,113.304,1758000.0],["2017-02-27",113.304,113.7374,111.7783,111.8054,1056800.0],["2017-02-28",111.8144,112.6901,111.5435,111.9227,1328000.0],["2017-03-01",112.8526,113.9089,112.6179,113.6381,1051300.0],["2017-03-02",113.3853,113.6019,112.8616,112.9339,763700.0],["2017-03-03",112.7894,113.4214,112.5637,113.0783,909300.0],["2017-03-06",112.645,113.286,112.6179,112.9068,729000.0],["2017-03-07",113.0061,113.2589,112.347,112.5998,842900.0],["2017-03-08",112.5276,113.4485,112.2206,112.4012,1081800.0],["2017-03-09",112.1484,112.4463,111.3539,111.6699,1338900.0],["2017-03-10",112.3019,112.7713,111.8414,112.1755,1125300.0],["2017-03-13",112.1755,112.654,111.9137,112.645,925600.0],["2017-03-14",112.004,112.5728,111.4803,111.6609,931100.0],["2017-03-15",112.2297,113.4575,111.6338,113.1867,929600.0],["2017-03-16",113.1867,113.4124,112.3922,113.0242,928300.0],["2017-03-17",113.495,113.9297,113.2053,113.5584,1732800.0],["2017-03-20",113.2867,113.8843,113.0241,113.3048,766300.0],["2017-03-21",113.2053,113.6761,112.2454,112.4628,913500.0],["2017-03-22",112.5442,113.0604,112.2002,112.499,732400.0],["2017-03-23",112.4084,113.16,111.9647,112.4446,996700.0],["2017-03-24",112.4356,112.8249,111.8379,112.1277,1007500.0],["2017-03-27",110.9959,112.4446,110.9959,112.3813,791400.0],["2017-03-28",112.2907,113.2868,111.9647,113.0694,1083000.0],["2017-03-29",112.8159,113.2777,112.6257,112.9879,670400.0],["2017-03-30",113.2686,113.5674,112.9698,113.495,575700.0],["2017-03-31",112.8793,114.0745,112.8793,113.495,1167300.0],["2017-04-03",114.0927,115.0525,113.1691,113.984,1514500.0],["2017-04-04",113.9568,114.1289,112.662,113.2415,1140000.0],["2017-04-05",113.5494,113.9387,112.7163,113.0332,1102400.0],["2017-04-06",113.0785,113.8934,112.9879,113.3773,795600.0],["2017-04-07",113.0513,113.7214,112.9155,113.4135,841100.0],["2017-04-10",113.4497,114.4096,113.2777,113.9749,750600.0],["2017-04-11",113.7304,114.2194,113.2777,113.7848,617600.0],["2017-04-12",113.3139,113.9297,112.8974,113.1509,854800.0],["2017-04-13",112.9608,113.5856,112.6982,112.7072,598000.0],["2017-04-17",113.16,113.5675,112.9427,113.5675,472500.0],["2017-04-18",112.7978,113.5403,112.7978,113.4678,672800.0],["2017-04-19",113.8029,114.2737,113.667,113.83,885300.0],["2017-04-20",114.0293,114.6269,113.7667,114.4096,676000.0],["2017-04-21",114.473,114.7718,114.1108,114.2737,656600.0],["2017-04-24",115.2336,115.5686,114.808,115.2698,1243400.0],["2017-04-25",115.7044,116.4017,115.5414,116.13,773900.0],["2017-04-26",116.121,116.8091,115.8855,116.628,1106400.0],["2017-04-27",116.7548,117.2076,116.5737,117.1442,933100.0],["2017-04-28",116.9993,117.2528,116.7457,116.8906,1384800.0],["2017-05-01",116.5284,117.5788,116.284,117.0355,1363600.0],["2017-05-02",114.0202,115.9217,113.2324,113.4226,2895600.0],["2017-05-03",113.6399,114.1017,113.4588,113.7033,1213500.0],["2017-05-04",113.7033,114.3281,113.2505,114.2918,999200.0],["2017-05-05",114.2556,114.7808,114.1379,114.5182,803300.0],["2017-05-08",114.5907,115.2969,113.8934,114.0474,802500.0],["2017-05-09",114.0474,114.4096,113.2324,113.7395,831900.0],["2017-05-10",113.6399,114.9076,113.6399,114.6903,968200.0],["2017-05-11",114.6993,114.9619,114.0655,114.7536,849500.0],["2017-05-12",114.6631,115.3513,114.5001,114.5545,932400.0],["2017-05-15",114.5544,116.2839,114.5544,115.2426,847500.0],["2017-05-16",115.134,115.9761,115.134,115.3422,843100.0],["2017-05-17",115.3423,115.3423,114.3009,114.4458,926900.0],["2017-05-18",114.5816,115.2245,114.3281,114.7627,1079500.0],["2017-05-19",114.9891,115.2879,114.6903,115.0796,2893200.0],["2017-05-22",115.5505,116.1753,115.2879,115.7406,1122300.0],["2017-05-23",115.6139,116.1572,115.6139,115.9489,730000.0],["2017-05-24",116.1753,117.5154,115.967,117.0898,872300.0],["2017-05-25",117.5335,118.1855,117.2709,117.9953,803200.0],["2017-05-26",118.4028,119.0638,118.3937,118.8918,870100.0],["2017-05-30",118.765,119.2087,118.2942,119.1272,1037300.0],["2017-05-31",119.3898,120.4401,118.8555,120.2862,946000.0],["2017-06-01",120.4221,121.3004,120.2862,121.1374,982400.0],["2017-06-02",121.2098,121.6988,120.6665,121.6354,818800.0],["2017-06-05",121.6626,121.6717,121.0016,121.0288,836500.0],["2017-06-06",120.7481,121.2732,119.9059,120.7481,745700.0],["2017-06-07",120.9473,121.3004,120.6575,120.902,727400.0],["2017-06-08",120.902,120.9744,119.9331,120.1866,882800.0],["2017-06-09",120.7118,121.1917,120.2862,121.1646,1091000.0],["2017-06-12",121.1646,121.3094,120.25,120.5941,775600.0],["2017-06-13",120.6304,121.88,120.2138,121.7803,774800.0],["2017-06-14",122.0519,122.1425,121.0106,121.2279,650600.0],["2017-06-15",121.0921,121.6807,120.3044,121.2008,980800.0],["2017-06-16",121.3915,121.9272,121.219,121.9272,1609100.0],["2017-06-19",122.0634,122.3449,121.5821,122.2268,670400.0],["2017-06-20",121.8182,122.0815,121.564,121.7728,605700.0],["2017-06-21",121.7002,122.1633,119.8933,119.9841,1084300.0],["2017-06-22",119.9841,120.5834,119.521,119.5664,780300.0],["2017-06-23",119.5845,120.1838,119.2304,119.5482,1038800.0],["2017-06-26",119.6209,120.311,119.4211,119.8751,948700.0],["2017-06-27",119.8569,120.2746,119.5845,119.6572,869000.0],["2017-06-28",120.4199,121.0374,120.1929,120.6741,620400.0],["2017-06-29",120.6651,120.7559,118.84,119.3575,826300.0],["2017-06-30",119.8569,120.9737,119.6844,120.5379,995800.0],["2017-07-03",120.9375,121.1918,120.3019,120.7105,715600.0],["2017-07-05",121.0192,121.6639,120.8739,121.0101,970500.0],["2017-07-06",120.8285,121.1917,119.9841,120.0204,768500.0],["2017-07-07",120.0204,120.5743,119.5119,120.4199,886700.0],["2017-07-10",120.429,120.6197,119.5664,119.9024,767800.0],["2017-07-11",120.0113,120.4472,119.3575,119.7571,607100.0],["2017-07-12",120.4562,121.1372,120.3654,120.8013,819500.0],["2017-07-13",120.8104,120.8648,119.7207,119.9114,576800.0],["2017-07-14",120.1112,120.7105,119.7934,120.5107,542000.0],["2017-07-17",120.5834,120.7559,119.6663,120.0113,1017700.0],["2017-07-18",119.866,120.5016,119.8115,120.2655,630300.0],["2017-07-19",120.4744,120.8194,120.1656,120.8103,812200.0],["2017-07-20",120.6288,120.9012,119.9568,120.2655,812700.0],["2017-07-21",120.1202,121.1463,120.093,120.8103,611500.0],["2017-07-24",120.547,120.9284,119.53,119.8932,710700.0],["2017-07-25",120.547,121.001,120.3473,120.6741,584200.0],["2017-07-26",120.6106,120.6106,119.9931,120.2655,595400.0],["2017-07-27",120.2928,120.6015,119.0488,119.6935,829600.0],["2017-07-28",119.8025,120.3654,119.3031,119.7843,847800.0],["2017-07-31",120.311,120.8194,119.4029,119.5573,1392900.0],["2017-08-01",119.0216,119.5119,115.4803,119.3394,1603400.0],["2017-08-02",119.3031,120.8194,119.1215,120.6741,1046600.0],["2017-08-03",120.6741,120.7649,120.0749,120.4199,899100.0],["2017-08-04",120.4835,120.992,120.1748,120.6741,628200.0],["2017-08-07",120.7649,120.9374,119.7843,119.8115,892800.0],["2017-08-08",119.8115,119.9205,118.7946,119.1669,636800.0],["2017-08-09",119.2758,120.202,119.2667,120.1838,690600.0],["2017-08-10",119.9114,120.1566,118.2134,118.2498,770300.0],["2017-08-11",118.6947,118.84,117.8048,117.8684,618700.0],["2017-08-14",118.4313,119.3666,118.0409,119.3666,674800.0],["2017-08-15",119.0942,119.748,118.9217,119.0852,824000.0],["2017-08-16",119.3394,120.5198,119.3394,120.2292,678900.0],["2017-08-17",119.412,120.0022,118.2407,118.2498,727400.0],["2017-08-18",118.3587,118.6311,117.7958,118.1408,720800.0],["2017-08-21",118.1862,118.7129,117.705,118.4041,559800.0],["2017-08-22",118.613,119.5301,118.4132,119.3848,506200.0],["2017-08-23",119.1305,119.2849,118.6221,118.7492,471000.0],["2017-08-24",118.7492,119.1941,118.05,118.3406,701900.0],["2017-08-25",119.0307,119.4211,118.731,118.9853,470400.0],["2017-08-28",118.958,119.4211,118.504,119.3666,745000.0],["2017-08-29",118.9217,118.9671,118.4677,118.8309,573500.0],["2017-08-30",118.8309,118.9852,118.4586,118.9307,605400.0],["2017-08-31",119.4756,121.1826,119.2667,121.0374,1254900.0],["2017-09-01",121.2825,121.3824,119.8388,120.6288,726100.0],["2017-09-05",120.6923,121.1191,120.0385,120.9738,856900.0],["2017-09-06",120.6378,121.9272,118.0137,118.849,1968200.0],["2017-09-07",119.0398,119.5119,118.5131,119.4302,999000.0],["2017-09-08",119.0761,119.2849,118.4768,119.0579,716100.0],["2017-09-11",119.3939,119.3939,117.6596,117.8866,1716400.0],["2017-09-12",117.8775,118.386,117.3145,118.0228,1154700.0],["2017-09-13",117.7958,117.9592,117.3508,117.5143,747200.0],["2017-09-14",117.4235,118.9762,117.3236,118.958,1101700.0],["2017-09-15",118.9762,119.3939,118.5313,118.9944,1208200.0],["2017-09-18",119.3312,119.6864,118.8031,118.8577,886600.0],["2017-09-19",119.2493,119.395,118.7212,119.049,652600.0],["2017-09-20",119.2402,119.6318,118.5937,119.1036,833600.0],["2017-09-21",119.1582,119.4496,118.9033,119.2311,1095900.0],["2017-09-22",119.2857,119.6864,119.049,119.5862,761900.0],["2017-09-25",119.5953,119.8867,118.8031,119.7319,861800.0],["2017-09-26",120.0142,120.1872,118.5299,118.5846,563000.0],["2017-09-27",118.6301,118.6301,116.2171,117.4372,1054200.0],["2017-09-28",117.4191,117.9927,117.237,117.7105,586000.0],["2017-09-29",117.7105,118.0565,117.0366,117.1095,858200.0],["2017-10-02",117.0821,119.0581,116.9,118.967,1175000.0],["2017-10-03",119.1947,119.6773,118.7303,118.8851,849600.0],["2017-10-04",119.0308,119.7592,118.7394,119.0672,835600.0],["2017-10-05",119.4405,120.0233,118.7667,119.9595,772200.0],["2017-10-06",119.6227,120.2145,119.5316,120.169,769100.0],["2017-10-09",120.2054,120.3784,119.7592,120.2509,619200.0],["2017-10-10",120.2509,121.0613,120.2509,120.8337,776500.0],["2017-10-11",121.0431,121.1797,119.7683,120.6971,677000.0],["2017-10-12",120.5879,121.9446,120.5879,121.9355,679900.0],["2017-10-13",122.2269,122.8097,121.8809,122.0994,888500.0],["2017-10-16",122.3088,122.755,122.1267,122.4272,949700.0],["2017-10-17",122.145,122.4728,120.5059,120.7245,1266700.0],["2017-10-18",120.8064,121.3801,119.5498,119.9231,1102300.0],["2017-10-19",119.7956,120.1599,119.2402,119.9595,626200.0],["2017-10-20",120.3876,120.9248,120.0598,120.9248,622500.0],["2017-10-23",120.7427,121.371,120.5605,120.7427,686800.0],["2017-10-24",121.1797,121.38,120.3784,120.4695,710200.0],["2017-10-25",120.5423,120.9612,119.8594,120.6425,1079000.0],["2017-10-26",121.38,121.9082,120.5787,120.8064,806200.0],["2017-10-27",120.6698,121.0067,119.5771,120.1872,923400.0],["2017-10-30",119.8776,120.0597,119.1218,119.2129,1103100.0],["2017-10-31",119.9778,121.7807,117.6012,118.9761,2009300.0],["2017-11-01",118.4571,119.9413,117.6103,119.5316,1269200.0],["2017-11-02",119.6044,119.8503,118.7667,119.5043,1144000.0],["2017-11-03",119.4951,120.5696,119.14,119.6317,1869800.0],["2017-11-06",119.4678,121.0067,119.4314,120.1143,710600.0],["2017-11-07",119.8139,120.2874,118.8942,119.2402,958500.0],["2017-11-08",119.2402,119.6044,118.4753,118.7302,1012100.0],["2017-11-09",118.7667,118.9852,117.9289,118.6028,825400.0],["2017-11-10",118.2112,118.9488,117.6922,118.6483,1298400.0],["2017-11-13",118.5755,120.0142,118.193,119.8685,1072600.0],["2017-11-14",119.4496,120.169,118.5937,119.6499,1359800.0],["2017-11-15",119.4678,119.6044,118.4844,118.5846,1104500.0],["2017-11-16",118.8486,120.6789,118.7029,120.1872,1423100.0],["2017-11-17",119.8139,120.1508,119.14,119.6955,1425200.0],["2017-11-20",119.5407,120.8337,119.3495,120.3147,1222400.0],["2017-11-21",120.7608,121.3345,120.3329,120.606,1247300.0],["2017-11-22",120.9794,121.6623,120.4057,121.0978,1331200.0],["2017-11-24",121.3709,121.6077,120.7973,120.9794,281900.0],["2017-11-27",121.0796,121.6441,120.7336,120.9339,880200.0],["2017-11-28",121.5349,122.2451,121.5349,122.2451,1827900.0],["2017-11-29",122.2633,122.9918,121.6897,122.9281,897600.0],["2017-11-30",123.1375,124.5489,123.0646,123.7658,1453200.0],["2017-12-01",124.2483,124.4031,121.981,122.8278,1019100.0],["2017-12-04",123.3651,125.4685,122.9917,124.9859,1509100.0],["2017-12-05",125.1408,125.6234,124.8403,125.1317,1154400.0],["2017-12-06",125.0132,125.2591,124.4032,124.6399,1018100.0],["2017-12-07",124.3121,124.7765,123.4197,123.7658,938100.0],["2017-12-08",124.3668,124.3668,123.0009,123.2286,862500.0],["2017-12-11",123.6565,123.8386,122.4363,122.6275,1488800.0],["2017-12-12",122.6548,122.837,121.7989,122.7914,1143600.0],["2017-12-13",122.9372,123.6019,122.5183,122.9281,801000.0],["2017-12-14",122.928,123.356,122.3361,122.3543,977900.0],["2017-12-15",122.6731,123.3742,122.2815,123.101,1462900.0],["2017-12-18",123.6125,124.4893,123.4755,124.0692,1475700.0],["2017-12-19",124.3249,124.4528,123.1558,123.3842,868500.0],["2017-12-20",123.6764,124.0235,122.4069,122.4617,1326800.0],["2017-12-21",122.9366,123.1923,121.8497,121.941,1570100.0],["2017-12-22",122.1603,122.5622,121.6762,122.3612,655600.0],["2017-12-26",122.3795,122.617,121.9502,122.1146,324300.0],["2017-12-27",122.3795,122.9001,121.9868,122.48,710300.0],["2017-12-28",122.8636,122.9549,122.2151,122.8727,862100.0],["2017-12-29",123.3294,123.7678,122.553,122.553,613900.0],["2018-01-02",122.5713,123.1193,121.8498,122.8453,940700.0],["2018-01-03",123.0554,123.7495,122.3886,123.6399,764500.0],["2018-01-04",123.9596,124.9643,123.8043,124.6446,723200.0],["2018-01-05",124.124,125.3753,123.4846,125.2931,1048900.0],["2018-01-08",124.7998,125.1287,124.2518,124.8546,1099900.0],["2018-01-09",124.7816,125.5031,124.5532,124.8181,887400.0],["2018-01-10",124.6903,124.6903,122.9641,123.4116,881000.0],["2018-01-11",123.5577,125.1835,123.4024,125.1561,1563400.0],["2018-01-12",125.5397,126.1517,125.1561,125.7498,1267000.0],["2018-01-16",126.4165,126.6631,124.7725,125.1469,1133700.0],["2018-01-17",125.8228,125.8867,124.4436,125.5214,1131700.0],["2018-01-18",125.3844,127.0193,125.2656,126.3617,911500.0],["2018-01-19",127.1563,127.8413,126.38,127.6404,1068300.0],["2018-01-22",127.6769,128.2614,127.2476,128.1792,1543100.0],["2018-01-23",128.3254,128.3254,124.5898,125.8228,2388000.0],["2018-01-24",125.8228,126.2612,124.7633,125.4118,2012500.0],["2018-01-25",126.0237,126.7544,125.3661,126.3343,1319800.0],["2018-01-26",126.6631,126.928,125.7406,126.179,1189200.0],["2018-01-29",125.6219,126.3252,125.1013,125.5854,1109800.0],["2018-01-30",125.2017,126.2703,125.2017,125.6584,1019000.0],["2018-01-31",125.9416,126.5718,125.2931,125.7498,1738700.0],["2018-02-01",125.4027,126.7088,125.1287,126.4896,1556300.0],["2018-02-02",125.7954,127.2294,125.0465,125.1835,1641100.0],["2018-02-05",124.7816,126.1334,120.6076,120.6076,1862600.0],["2018-02-06",119.1005,121.2652,117.493,120.3244,2828200.0],["2018-02-07",119.5938,123.6947,119.5938,121.5849,2052300.0],["2018-02-08",121.6854,122.0598,116.598,116.6894,2457200.0],["2018-02-09",117.7123,118.5526,114.8444,117.3835,2224200.0],["2018-02-12",118.0411,119.676,117.831,118.8814,1551400.0],["2018-02-13",117.9041,118.7078,116.1687,118.1324,1385600.0],["2018-02-14",117.3469,119.1097,116.9999,118.5526,1339800.0],["2018-02-15",119.3563,120.3519,119.0366,120.3519,1447200.0],["2018-02-16",119.8495,121.3931,119.6029,120.0962,1301800.0],["2018-02-20",120.0961,121.8772,118.8631,120.3062,1390400.0],["2018-02-21",120.635,121.046,118.58,118.6439,1597200.0],["2018-02-22",119.2102,119.9865,117.9498,118.2329,1332600.0],["2018-02-23",118.9088,119.6121,118.1142,119.5024,1529500.0],["2018-02-26",119.8586,120.7537,119.5116,120.5528,1100600.0],["2018-02-27",120.5619,120.9455,119.7034,119.7308,908900.0],["2018-02-28",120.0596,120.6076,119.1371,119.1462,1314400.0],["2018-03-01",118.6439,119.7034,116.9816,117.557,1309300.0],["2018-03-02",117.1095,117.8767,116.2053,116.7807,1204600.0],["2018-03-05",116.2692,119.1006,116.2692,118.6896,1186600.0],["2018-03-06",119.0001,120.2331,118.1507,119.6577,933900.0],["2018-03-07",118.8722,121.6488,118.6439,121.2926,2000000.0],["2018-03-08",121.6488,122.7631,121.2926,122.6992,1887900.0],["2018-03-09",122.3338,123.2563,122.1603,123.2198,2136600.0],["2018-03-12",123.302,125.3296,123.0554,124.9277,1450200.0],["2018-03-13",125.1926,125.5945,124.2153,124.9734,1403600.0],["2018-03-14",125.4666,125.7954,124.261,124.4984,1536700.0],["2018-03-15",124.5715,125.0556,124.1422,124.8546,1259900.0],["2018-03-16",124.9825,126.4439,124.8547,126.1151,1852400.0],["2018-03-19",125.8586,126.4998,124.6311,125.025,1333700.0],["2018-03-20",125.025,125.5105,124.0173,125.1624,1160700.0],["2018-03-21",125.1532,126.2525,124.7044,124.97,931200.0],["2018-03-22",124.1272,124.8601,122.689,122.8631,1093600.0],["2018-03-23",123.257,123.7974,121.15,121.15,1289900.0],["2018-03-26",122.3958,123.5318,121.4889,123.431,1790400.0],["2018-03-27",123.5959,125.5196,122.9272,123.6509,1397100.0],["2018-03-28",124.1639,125.2357,123.6325,123.9532,1224400.0],["2018-03-29",124.5211,126.3532,123.6142,125.5654,1319200.0],["2018-04-02",125.2357,125.5013,121.6447,122.7256,1112000.0],["2018-04-03",123.3577,125.886,122.7347,125.4097,1611000.0],["2018-04-04",123.9257,127.3518,123.5684,127.2144,1525400.0],["2018-04-05",127.8648,129.9625,127.4434,129.3946,1666100.0],["2018-04-06",128.7259,130.0725,127.3335,128.048,1791800.0],["2018-04-09",128.8267,129.9992,128.1763,128.4786,1470500.0],["2018-04-10",129.5779,130.668,128.7809,129.7519,1319100.0],["2018-04-11",128.8633,129.2938,128.1121,128.845,1047100.0],["2018-04-12",129.4129,130.1458,128.8907,129.5137,921700.0],["2018-04-13",130.1733,130.2007,129.0007,129.3305,847900.0],["2018-04-16",130.3656,134.7078,129.4312,134.6254,3491100.0],["2018-04-17",135.3765,136.0452,133.6543,135.6422,1550900.0],["2018-04-18",135.9537,137.8316,135.4498,137.2636,1416100.0],["2018-04-19",137.3919,137.3919,136.027,136.4758,1129000.0],["2018-04-20",136.2926,136.6499,135.2208,136.0819,1160600.0],["2018-04-23",135.7796,137.0621,135.7796,136.6316,1334300.0],["2018-04-24",136.8605,137.0804,132.7291,133.9749,1538400.0],["2018-04-25",133.7734,133.7734,131.6756,132.9856,1845800.0],["2018-04-26",133.5444,134.4971,132.665,133.9108,1021400.0],["2018-04-27",133.6818,134.7444,132.5092,134.3963,1196800.0],["2018-04-30",135.0101,135.5689,132.2985,132.6192,2107700.0],["2018-05-01",124.5853,135.1017,124.5853,134.7811,1998400.0],["2018-05-02",133.3612,134.5246,131.6664,132.1336,1641500.0],["2018-05-03",131.3733,132.9306,130.9244,132.0786,1432100.0],["2018-05-04",131.6756,134.1581,131.1809,133.1871,949900.0],["2018-05-07",133.6818,134.3139,133.1688,133.5536,999600.0],["2018-05-08",133.4436,134.1673,132.8848,133.2787,1126000.0],["2018-05-09",133.6818,134.946,133.0406,134.6437,1397200.0],["2018-05-10",135.0926,135.5781,134.5704,135.2666,779600.0],["2018-05-11",135.2666,135.4499,134.5246,134.7994,730900.0],["2018-05-14",135.0651,135.349,133.6726,134.0116,1364500.0],["2018-05-15",133.7918,134.0208,133.3246,133.9384,1208900.0],["2018-05-16",134.3872,135.9537,134.0391,135.3124,1101300.0],["2018-05-17",135.0559,135.7887,134.5154,134.7261,940600.0],["2018-05-18",134.5612,135.7429,134.5612,135.4223,1020700.0],["2018-05-21",135.8345,136.1643,135.1841,135.578,711300.0],["2018-05-22",135.8529,135.9812,134.0941,134.2131,911400.0],["2018-05-23",133.2787,133.9658,132.8207,133.407,1016200.0],["2018-05-24",133.3062,133.9749,133.0772,133.2604,913000.0],["2018-05-25",132.8573,133.407,132.1062,132.5642,932200.0],["2018-05-29",131.6207,132.0695,129.7061,129.8527,1613400.0],["2018-05-30",130.5213,132.5,130.4847,131.9412,1057300.0],["2018-05-31",131.9138,132.207,130.329,130.6405,1042700.0],["2018-06-01",131.5107,131.9229,131.2634,131.5473,766700.0],["2018-06-04",132.1703,132.5092,131.8772,132.152,573900.0],["2018-06-05",131.9229,132.6924,131.9229,132.4726,1115200.0],["2018-06-06",132.8115,134.3688,131.8771,134.2772,1509700.0],["2018-06-07",134.2315,134.6437,133.0039,133.6268,834000.0],["2018-06-08",133.6268,134.4238,133.2146,133.92,743600.0],["2018-06-11",133.6085,134.1673,133.0589,133.1047,1015900.0],["2018-06-12",133.6269,134.1215,132.6283,132.8757,868000.0],["2018-06-13",132.8298,133.6543,132.1611,132.5642,657200.0],["2018-06-14",133.1139,133.4528,132.2986,133.1963,785500.0],["2018-06-15",133.3428,134.2956,131.9321,134.2681,2301700.0],["2018-06-18",133.4138,133.9558,132.5319,133.1382,746400.0],["2018-06-19",132.0726,133.3587,131.4938,132.8259,1416900.0],["2018-06-20",132.835,133.3403,131.797,131.9623,716900.0],["2018-06-21",131.65,132.1277,129.5279,130.0423,1134100.0],["2018-06-22",128.2877,129.2707,126.4045,127.5712,2700900.0],["2018-06-25",127.6906,128.4623,126.4229,127.1578,1128500.0],["2018-06-26",127.7733,128.6552,127.0751,127.1578,1178100.0],["2018-06-27",127.8009,128.9308,127.066,127.0752,1825300.0],["2018-06-28",127.2681,128.94,127.2681,128.6828,1057200.0],["2018-06-29",129.0043,130.1434,128.8665,128.9125,1405200.0],["2018-07-02",128.3796,128.9124,127.3691,128.8298,950300.0],["2018-07-03",129.5463,130.1985,128.3888,128.5817,441700.0],["2018-07-05",129.0227,129.7208,128.8481,129.2891,778400.0],["2018-07-06",129.4544,130.6487,128.9951,130.2261,664900.0],["2018-07-09",130.4649,130.9334,130.1618,130.4925,621500.0],["2018-07-10",130.6946,131.3744,130.4925,131.2826,519000.0],["2018-07-11",130.6854,131.7327,130.0791,130.3915,523200.0],["2018-07-12",131.0621,131.2458,130.566,131.0529,543400.0],["2018-07-13",131.2274,131.7327,131.0069,131.5122,670900.0],["2018-07-16",131.604,131.7418,130.7313,131.0161,690000.0],["2018-07-17",130.8232,132.3573,130.6395,132.0266,663700.0],["2018-07-18",132.2839,132.7983,131.8429,132.2839,770200.0],["2018-07-19",131.503,131.9256,130.2904,130.3547,1149000.0],["2018-07-20",129.7943,130.0974,129.1421,129.4452,1027800.0],["2018-07-23",129.4728,129.6014,128.3337,128.9216,877800.0],["2018-07-24",129.6382,130.0883,128.8298,129.1697,899900.0],["2018-07-25",129.2156,130.171,128.4256,130.0791,1238600.0],["2018-07-26",130.566,131.4754,130.4374,131.0896,919100.0],["2018-07-27",131.108,131.4111,128.9124,129.482,1006400.0],["2018-07-30",129.4085,130.9426,129.0962,129.2891,1390000.0],["2018-07-31",129.1421,131.2274,128.1591,129.2523,2095900.0],["2018-08-01",129.8954,133.4597,129.7576,132.9269,2380800.0],["2018-08-02",132.5686,135.1867,132.0725,134.4334,2127000.0],["2018-08-03",134.856,135.2235,134.4059,135.15,1077300.0],["2018-08-06",134.6264,136.6841,134.5805,136.1146,1155700.0],["2018-08-07",136.1054,137.1618,135.6553,136.8403,1090200.0],["2018-08-08",136.7852,137.07,135.7104,136.3442,963500.0],["2018-08-09",136.7484,136.8402,135.6644,135.8114,891500.0],["2018-08-10",135.4439,135.646,134.7733,134.9111,838300.0],["2018-08-13",134.9479,136.0043,133.8363,134.0936,983500.0],["2018-08-14",134.213,135.5634,134.0568,135.0765,777500.0],["2018-08-15",134.6815,134.9479,133.2025,134.1854,798900.0],["2018-08-16",134.608,135.2786,134.2589,134.7549,649800.0],["2018-08-17",134.9112,135.444,134.4886,135.3246,830200.0],["2018-08-20",135.839,136.482,135.6277,136.2248,607300.0],["2018-08-21",136.583,136.6933,135.6368,136.0227,545700.0],["2018-08-22",135.9768,136.0135,135.1776,135.2143,476300.0],["2018-08-23",135.0397,135.3337,134.5345,135.1867,564500.0],["2018-08-24",135.4899,137.171,135.2327,136.8127,757800.0],["2018-08-27",136.9688,137.7772,136.9688,137.6303,694900.0],["2018-08-28",137.7957,138.6684,137.1159,137.3363,696600.0],["2018-08-29",137.5752,138.7235,137.125,138.5948,617400.0],["2018-08-30",138.4571,138.7327,137.4741,137.9059,674800.0],["2018-08-31",137.6487,138.7694,137.4007,138.2366,942100.0],["2018-09-04",138.356,139.0266,137.9794,138.3836,1018600.0],["2018-09-05",138.2366,140.1106,138.0896,140.0647,1015300.0],["2018-09-06",139.9361,141.1211,139.9361,140.7353,870000.0],["2018-09-07",140.2852,141.0936,139.5135,140.8731,873900.0],["2018-09-10",141.2865,141.6999,140.8639,141.3232,839700.0],["2018-09-11",141.1395,142.444,140.7261,142.297,754800.0],["2018-09-12",142.3705,143.5831,142.0765,143.0502,763400.0],["2018-09-13",143.3075,143.9597,142.5726,143.8036,906200.0],["2018-09-14",143.9138,144.4374,143.3442,144.3363,726800.0],["2018-09-17",144.4285,144.7877,143.5995,143.9035,657700.0],["2018-09-18",144.1153,144.7048,143.0653,144.2811,684500.0],["2018-09-19",144.5114,145.589,144.2443,145.3679,789700.0],["2018-09-20",145.6811,146.814,145.6074,146.6298,983500.0],["2018-09-21",147.2929,147.2929,146.2337,146.8139,2139700.0],["2018-09-24",146.4456,146.5837,144.843,145.5061,866200.0],["2018-09-25",145.8929,146.0956,144.4837,144.8982,754600.0],["2018-09-26",144.8153,145.3127,143.2956,144.4653,848400.0],["2018-09-27",144.4376,145.4692,144.1245,144.4469,539600.0],["2018-09-28",144.143,145.1653,143.3877,144.4008,1153700.0],["2018-10-01",145.1285,145.5613,144.1337,144.9719,530700.0],["2018-10-02",145.2114,145.2759,144.1614,144.8062,732300.0],["2018-10-03",145.2021,145.635,143.5995,143.7837,891600.0],["2018-10-04",143.3324,143.9956,142.6416,143.7837,885600.0],["2018-10-05",143.9311,145.3311,143.6824,145.1469,935400.0],["2018-10-08",145.1469,145.6166,144.6495,144.9442,1128200.0],["2018-10-09",144.1706,145.46,142.3377,142.7245,966700.0],["2018-10-10",142.7982,143.6732,138.7917,138.9022,1657900.0],["2018-10-11",138.4141,138.8101,134.3339,134.4259,2256500.0],["2018-10-12",136.0838,136.6457,132.8878,134.4536,1491900.0],["2018-10-15",134.297,136.3049,134.1865,134.7944,938600.0],["2018-10-16",135.651,136.8023,134.1773,136.747,1159800.0],["2018-10-17",136.4062,137.4746,135.7431,136.793,1271500.0],["2018-10-18",136.3141,137.8706,135.2917,135.8535,951900.0],["2018-10-19",136.3878,137.3733,136.222,136.8206,913400.0],["2018-10-22",137.143,137.447,134.7115,135.3931,931800.0],["2018-10-23",134.6747,137.0049,133.551,136.3049,1559100.0],["2018-10-24",137.143,138.1378,135.7707,136.0009,1584000.0],["2018-10-25",136.8299,139.418,136.6273,138.2483,1836100.0],["2018-10-26",136.9956,137.5483,134.8588,135.7062,1936400.0],["2018-10-29",137.493,138.7364,133.1273,134.9878,2317700.0],["2018-10-30",126.8274,138.0272,126.8274,137.2351,2967200.0],["2018-10-31",139.0864,141.7759,138.0825,141.0574,2396300.0],["2018-11-01",141.168,141.4535,139.639,140.6706,1564500.0],["2018-11-02",141.8864,143.6456,140.2101,142.3838,1269400.0],["2018-11-05",142.7153,144.2074,142.4114,143.6548,829800.0],["2018-11-06",143.8206,144.7693,142.3654,144.4837,1144900.0],["2018-11-07",145.5061,147.8732,145.0364,147.7166,1259200.0],["2018-11-08",147.3758,147.9285,146.2153,146.8877,1000300.0],["2018-11-09",146.4179,147.1455,145.1837,146.7495,736200.0],["2018-11-12",146.9061,147.8087,145.1009,145.5246,1060100.0],["2018-11-13",145.4969,146.5008,144.1798,145.0824,723900.0],["2018-11-14",145.764,146.5377,143.5995,144.5298,816200.0],["2018-11-15",143.9495,146.16,143.2864,145.81,856500.0],["2018-11-16",144.7693,147.0627,144.1337,146.7771,986600.0],["2018-11-19",146.731,147.9745,145.11,147.6429,1225500.0],["2018-11-20",146.4732,146.989,142.7798,143.7377,1791600.0],["2018-11-21",142.743,143.6364,141.8404,142.7798,1143600.0],["2018-11-23",141.868,142.9916,141.0482,141.1403,704500.0],["2018-11-26",142.393,143.4614,140.8364,142.5311,1251800.0],["2018-11-27",141.8219,142.9732,141.2601,141.7943,1159300.0],["2018-11-28",142.1627,144.0231,141.8219,143.9126,1301200.0],["2018-11-29",144.0969,146.7403,144.0969,145.8837,1025700.0],["2018-11-30",145.81,148.2139,145.81,147.8179,2510600.0],["2018-12-03",149.5495,150.0468,144.9627,146.9245,1406400.0],["2018-12-04",146.4916,147.8271,144.1706,144.364,1263800.0],["2018-12-06",143.2864,145.193,141.0483,145.1101,1408100.0],["2018-12-07",145.0363,145.4692,140.9193,141.9048,877500.0],["2018-12-10",141.5456,142.8811,139.8601,142.3929,871100.0],["2018-12-11",144.0785,144.7692,142.7614,143.0101,1016200.0],["2018-12-12",144.935,145.3679,142.5403,142.6693,1189600.0],["2018-12-13",142.964,144.2074,141.6562,142.7982,1017200.0],["2018-12-14",141.8495,142.6785,141.1956,142.2732,1052700.0],["2018-12-17",141.6635,142.0792,137.3125,138.2363,1306200.0],["2018-12-18",138.9383,139.7143,136.6011,137.6358,1198900.0],["2018-12-19",138.0884,139.9545,135.2893,136.1854,1144700.0],["2018-12-20",136.1023,136.6843,132.6011,134.6057,1394700.0],["2018-12-21",134.3379,137.645,132.481,132.9891,2722400.0],["2018-12-24",132.4533,132.4533,127.391,127.391,850600.0],["2018-12-26",127.6773,131.9452,125.4233,131.9452,1492200.0],["2018-12-27",130.4949,133.8575,129.3771,133.8575,1039000.0],["2018-12-28",134.3286,135.1415,132.8228,133.3679,841800.0],["2018-12-31",133.8298,136.3332,133.4695,136.1208,1199400.0],["2019-01-02",134.4118,135.16,132.6011,133.876,1429900.0],["2019-01-03",133.6358,134.2733,130.5319,130.7536,1238600.0],["2019-01-04",132.7859,136.5088,131.7235,135.4926,1238600.0],["2019-01-07",135.4095,137.5711,135.0584,135.8898,871400.0],["2019-01-08",136.8044,137.7097,135.9452,137.5434,1092400.0],["2019-01-09",138.1346,138.7628,136.6288,137.3771,902700.0],["2019-01-10",136.3333,138.3287,136.3333,138.2271,957200.0],["2019-01-11",137.3864,138.2547,137.063,138.1716,703900.0],["2019-01-14",137.4695,138.9568,137.0168,137.4233,1241400.0],["2019-01-15",136.7213,138.652,136.7213,138.5966,588500.0],["2019-01-16",139.0123,139.6127,138.2271,138.809,623200.0],["2019-01-17",139.1046,141.1555,138.7905,140.8968,1064300.0],["2019-01-18",141.9499,143.3633,141.0908,142.7259,1202000.0],["2019-01-22",142.3841,142.7998,140.1393,141.2663,956000.0],["2019-01-23",141.6543,142.0145,139.7143,141.3125,686300.0],["2019-01-24",140.906,141.4696,139.6589,140.3425,793500.0],["2019-01-25",141.2571,143.2617,141.2571,142.1624,722000.0],["2019-01-28",141.4788,143.1786,141.4418,143.1693,708600.0],["2019-01-29",143.2524,144.0469,142.8552,143.197,887600.0],["2019-01-30",143.7421,145.3033,143.2525,144.9245,729700.0],["2019-01-31",144.3517,146.7628,143.7328,146.1162,2186600.0],["2019-02-01",146.4118,147.3541,145.9499,146.846,1221900.0],["2019-02-04",146.8368,147.3633,145.137,147.0492,852000.0],["2019-02-05",148.8322,150.0054,146.264,146.5689,2036400.0],["2019-02-06",146.1624,147.4372,146.1254,147.04,1142600.0],["2019-02-07",146.2271,146.9477,145.2202,146.5227,698700.0],["2019-02-08",146.0238,147.0585,145.2109,147.04,747200.0],["2019-02-11",147.2433,148.2594,146.9015,147.8992,827900.0],["2019-02-12",148.7121,150.2271,147.9084,150.0054,915200.0],["2019-02-13",150.5135,151.2987,149.9222,150.2548,965700.0],["2019-02-14",149.3126,150.0885,148.5735,149.2941,805600.0],["2019-02-15",150.9015,151.6774,149.8483,151.0215,1209400.0],["2019-02-19",152.4257,155.4927,151.04,154.5596,2009800.0],["2019-02-20",153.0354,153.9592,152.0192,152.6936,1774900.0],["2019-02-21",152.6289,154.4765,152.6289,154.3564,1083800.0],["2019-02-22",154.652,154.652,153.2941,154.2825,858400.0],["2019-02-25",154.9292,155.6497,154.0238,155.4003,971300.0],["2019-02-26",155.197,156.5181,155.003,155.4003,823400.0],["2019-02-27",155.0955,156.047,154.4673,155.6498,725900.0],["2019-02-28",155.7144,156.3795,155.2617,156.0377,1500000.0],["2019-03-01",156.8137,157.6544,156.0562,157.1925,1717400.0],["2019-03-04",158.0147,158.6244,155.2063,156.6567,1338400.0],["2019-03-05",156.5551,158.0701,156.5551,157.5251,787000.0],["2019-03-06",157.8483,158.8738,157.0446,157.3495,1070400.0],["2019-03-07",157.0447,157.7837,155.9823,156.6751,861800.0],["2019-03-08",156.0377,156.7952,155.2433,156.6474,782000.0],["2019-03-11",157.3033,157.9315,156.204,157.2386,1509900.0],["2019-03-12",157.6451,158.3934,156.9153,157.9592,942400.0],["2019-03-13",158.5043,160.3888,158.181,159.9269,971500.0],["2019-03-14",159.6498,160.7398,159.6498,160.3703,1059200.0],["2019-03-15",160.047,161.6452,160.047,161.174,1545100.0],["2019-03-18",168.7413,168.7506,160.8869,162.2299,1272200.0],["2019-03-19",162.128,162.9709,161.7112,162.1373,1079600.0],["2019-03-20",162.2299,162.7116,160.9332,161.6001,739400.0],["2019-03-21",161.6834,162.9987,161.4426,162.8505,864600.0],["2019-03-22",161.7854,162.5171,160.1181,160.5905,831000.0],["2019-03-25",160.5627,161.702,159.8124,161.2481,811200.0],["2019-03-26",162.0354,163.1376,160.9609,162.4151,959300.0],["2019-03-27",162.619,163.6563,161.2389,162.3133,828800.0],["2019-03-28",162.9061,163.8138,162.48,162.9709,793200.0],["2019-03-29",163.5452,163.7211,162.3596,163.5174,1031400.0],["2019-04-01",164.388,165.5644,164.1009,165.4903,1009900.0],["2019-04-02",165.5644,165.5644,164.1658,164.9994,634900.0],["2019-04-03",165.5644,169.084,165.129,168.0652,2009400.0],["2019-04-04",167.7688,169.1211,166.9166,169.0933,1377100.0],["2019-04-05",169.0933,169.8806,167.5372,168.306,889900.0],["2019-04-08",167.9263,168.3709,166.8796,167.8707,685200.0],["2019-04-09",167.3057,168.1486,166.4813,168.1115,860600.0],["2019-04-10",168.2134,169.1303,166.6573,169.1118,688700.0],["2019-04-11",168.8988,169.6583,168.4172,169.4823,610900.0],["2019-04-12",170.2233,171.6405,169.3341,171.4367,769300.0],["2019-04-15",171.2607,171.3811,169.5564,170.214,1125800.0],["2019-04-16",170.6864,172.0573,170.2696,171.6868,1170600.0],["2019-04-17",172.2055,172.5296,169.3619,169.4638,775300.0],["2019-04-18",168.5838,169.9917,166.7777,169.6861,1026900.0],["2019-04-22",169.4268,170.2789,168.9266,169.3804,578900.0],["2019-04-23",169.5009,172.5945,168.7414,170.7884,1023900.0],["2019-04-24",170.7883,171.307,170.177,170.9272,881800.0],["2019-04-25",170.3345,170.5753,168.7877,169.8621,625700.0],["2019-04-26",170.4827,171.2607,169.3805,171.2515,793600.0],["2019-04-29",171.5293,171.7331,170.177,170.8069,958300.0],["2019-04-30",167.4353,171.5385,165.9163,170.5011,1942000.0],["2019-05-01",169.9362,171.1403,168.8154,168.9266,977500.0],["2019-05-02",169.047,170.7235,168.2412,170.7235,930000.0],["2019-05-03",171.3533,171.7145,170.3159,171.3533,777600.0],["2019-05-06",169.436,170.6031,169.436,170.0936,1087700.0],["2019-05-07",168.7321,169.436,165.3791,166.3609,1305400.0],["2019-05-08",166.3517,168.4635,165.62,167.9355,1266800.0],["2019-05-09",166.5461,167.8799,164.6566,167.4168,819500.0],["2019-05-10",167.0463,167.9262,165.1661,167.7132,1184200.0],["2019-05-13",165.6199,166.4813,164.388,165.0827,782300.0],["2019-05-14",165.6755,167.1111,164.8326,166.0275,1059200.0],["2019-05-15",165.1939,167.6576,164.6474,166.5925,605300.0],["2019-05-16",167.8429,169.4731,167.5928,168.7413,1070400.0],["2019-05-17",167.3983,169.4823,167.3613,168.1393,856400.0],["2019-05-20",167.4261,168.5561,166.5091,167.6206,689400.0],["2019-05-21",168.9729,170.2604,168.3431,169.6398,892800.0],["2019-05-22",169.7139,171.5664,169.2601,170.1863,900900.0],["2019-05-23",169.436,170.8068,168.2041,169.0192,1139600.0],["2019-05-24",170.1122,170.6308,168.5561,169.0192,673200.0],["2019-05-28",168.8525,170.4734,168.2597,168.5746,1154400.0],["2019-05-29",168.0559,169.6676,167.4632,169.1211,793100.0],["2019-05-30",168.7784,170.1863,168.7784,169.8528,570600.0],["2019-05-31",168.1764,170.9181,168.1764,170.5105,819900.0],["2019-06-03",170.566,172.0573,169.8806,171.9461,2045700.0],["2019-06-04",173.5856,176.355,171.9924,176.355,1723800.0],["2019-06-05",176.2253,178.8743,174.7989,178.8743,1628700.0],["2019-06-06",179.7358,182.6163,178.4761,182.2551,1625500.0],["2019-06-07",182.5978,185.3857,182.4681,184.089,1242900.0],["2019-06-10",185.4228,185.6544,183.5796,184.9597,880100.0],["2019-06-11",185.7655,186.1082,182.57,183.0609,1412300.0],["2019-06-12",183.6352,184.9504,182.8108,184.4317,747400.0],["2019-06-13",184.9319,185.9601,183.4129,184.0983,733500.0],["2019-06-14",184.052,184.6077,183.1258,184.2002,749700.0],["2019-06-17",183.7546,183.7546,175.8912,176.801,2251300.0],["2019-06-18",176.5132,178.5092,174.4522,175.4456,1986100.0],["2019-06-19",175.4455,175.7705,173.0875,175.0649,1653100.0],["2019-06-20",176.6803,178.862,176.0397,178.5835,1494000.0],["2019-06-21",178.4907,178.6671,175.7612,176.0119,1888900.0],["2019-06-24",176.6339,178.6113,176.0211,177.915,929100.0],["2019-06-25",178.24,178.7227,176.7082,177.9058,909900.0],["2019-06-26",178.3143,178.4535,174.6471,174.7678,1192200.0],["2019-06-27",175.9562,178.927,175.5941,178.4349,1467300.0],["2019-06-28",178.9363,183.2997,178.4257,183.2997,5929200.0],["2019-07-01",183.7824,184.1352,179.2519,181.74,1371700.0],["2019-07-02",181.9256,183.8567,181.3222,183.7917,908000.0],["2019-07-03",184.0888,185.4999,183.4946,185.472,586500.0],["2019-07-05",183.6153,183.6153,180.2917,182.9562,850200.0],["2019-07-08",182.8912,184.6644,181.7957,183.4018,871700.0],["2019-07-09",182.6498,183.1233,181.1551,181.8328,737000.0],["2019-07-10",183.2997,184.9522,182.5384,183.9402,1676700.0],["2019-07-11",183.931,185.305,182.6869,185.2678,1103400.0],["2019-07-12",185.862,186.0384,183.7825,185.4907,813200.0],["2019-07-15",185.667,185.6763,184.0424,184.6829,656500.0],["2019-07-16",184.7758,185.3235,183.3182,183.7546,847800.0],["2019-07-17",183.8196,184.1352,181.7771,181.9164,887400.0],["2019-07-18",182.3898,183.5596,181.2851,183.5318,688200.0],["2019-07-19",184.0424,184.5437,183.0119,183.1511,627600.0],["2019-07-22",183.801,183.8753,182.5663,183.114,494100.0],["2019-07-23",184.0146,185.6671,183.6989,185.6392,594800.0],["2019-07-24",185.2864,185.2864,183.3368,183.7732,765100.0],["2019-07-25",184.0702,184.8222,181.8607,184.1259,738300.0],["2019-07-26",184.0981,185.5093,182.4085,185.3236,623100.0],["2019-07-29",185.3699,186.7904,185.3607,186.2519,1606300.0],["2019-07-30",185.0914,194.2546,184.2188,190.9495,2193400.0],["2019-07-31",191.2559,192.9642,184.8408,187.2825,1590500.0],["2019-08-01",187.9137,190.0583,185.1657,186.5397,1150100.0],["2019-08-02",186.2891,186.809,184.0703,185.6671,1178800.0],["2019-08-05",183.5132,184.2745,178.4164,180.431,1325200.0],["2019-08-06",181.7864,182.919,178.7413,182.6405,1364300.0],["2019-08-07",181.9814,186.6697,181.0344,185.8528,1196300.0],["2019-08-08",187.5517,190.4761,186.8183,190.3554,806500.0],["2019-08-09",190.0119,192.1007,188.8328,191.2188,704200.0],["2019-08-12",190.9867,192.0357,189.7055,190.1975,938200.0],["2019-08-13",190.5225,193.3819,189.167,192.6021,833200.0],["2019-08-14",190.3182,191.4601,186.8089,187.1989,1091600.0],["2019-08-15",188.4058,189.5105,187.366,189.0835,945900.0],["2019-08-16",189.6127,192.7599,189.2692,191.9986,1177100.0],["2019-08-19",194.236,194.8395,191.2559,193.6326,963700.0],["2019-08-20",193.3819,193.6325,191.488,191.8036,734100.0],["2019-08-21",192.8806,193.3447,191.6458,192.2678,677500.0],["2019-08-22",193.2055,194.1153,190.1883,192.0636,794400.0],["2019-08-23",191.8501,192.9548,186.2983,187.366,1167100.0],["2019-08-26",188.61,189.1763,187.7466,188.3686,1109500.0],["2019-08-27",190.0954,192.11,189.3527,190.0583,1761000.0],["2019-08-28",188.9814,190.5039,188.2665,190.114,1157800.0],["2019-08-29",191.2466,193.0662,191.0702,192.175,1084500.0],["2019-08-30",193.1034,193.4654,190.9681,191.5344,1079800.0],["2019-09-03",190.2904,191.0795,188.5543,189.8448,1110300.0],["2019-09-04",192.045,192.3885,190.8195,192.0172,856100.0],["2019-09-05",193.2612,193.7997,190.541,190.6246,900900.0],["2019-09-06",191.6737,192.8249,190.3647,191.8872,988900.0],["2019-09-09",193.1034,193.1034,184.6922,186.4005,1381500.0],["2019-09-10",185.6021,185.8898,181.8328,183.1326,1978500.0],["2019-09-11",183.1697,184.1909,181.3779,183.0676,1335000.0],["2019-09-12",185.1379,187.5331,182.8355,183.6061,1036000.0],["2019-09-13",184.2187,184.8222,182.5848,184.6458,948800.0],["2019-09-16",183.5757,184.1992,178.2531,178.7648,1396700.0],["2019-09-17",179.5092,182.8778,178.9695,181.2866,1095900.0],["2019-09-18",181.9194,182.7289,180.7562,182.4405,820200.0],["2019-09-19",181.603,183.6222,181.603,182.8499,764100.0],["2019-09-20",183.1198,183.9852,182.0124,182.4405,1585700.0],["2019-09-23",181.6867,182.9895,181.6588,182.2264,541400.0],["2019-09-24",183.6037,185.0367,181.1377,181.3239,1075500.0],["2019-09-25",182.031,183.6687,180.9143,183.5943,752600.0],["2019-09-26",183.3337,185.5112,182.4777,184.6458,746100.0],["2019-09-27",185.9021,186.1068,182.7755,184.0503,985000.0],["2019-09-30",184.2364,185.2693,183.827,184.2829,786700.0],["2019-10-01",185.1483,185.5763,181.817,182.2543,965600.0],["2019-10-02",180.9515,182.1054,177.3783,178.5042,946000.0],["2019-10-03",178.3368,179.5372,175.8802,179.4348,775100.0],["2019-10-04",179.8071,182.7382,179.7326,181.1005,783200.0],["2019-10-07",180.0955,180.9516,177.7878,177.8343,1328900.0],["2019-10-08",177.611,178.0949,176.1408,176.4758,1103100.0],["2019-10-09",178.1879,179.2115,177.3411,178.0204,833400.0],["2019-10-10",177.6668,179.9559,177.2481,179.7698,695800.0],["2019-10-11",181.5285,183.7246,180.9888,181.2121,794100.0],["2019-10-14",180.8865,182.1148,180.4677,180.5329,691200.0],["2019-10-15",181.7984,182.1427,180.8772,181.1284,644700.0],["2019-10-16",181.0446,182.3009,179.8629,181.6681,784900.0],["2019-10-17",182.487,182.7941,179.6582,180.5608,739600.0],["2019-10-18",180.7097,181.3238,178.951,180.3561,673300.0],["2019-10-21",180.5794,180.9888,177.5365,178.2996,1111700.0],["2019-10-22",178.2996,178.5229,175.2567,175.3126,1151800.0],["2019-10-23",176.0942,177.276,174.5123,175.2661,1588400.0],["2019-10-24",175.7964,178.9044,175.4242,177.5737,1416400.0],["2019-10-25",177.4994,178.6997,176.6247,178.6067,573200.0],["2019-10-28",179.4069,179.9187,177.3505,178.281,923800.0],["2019-10-29",173.5259,181.4075,172.2045,181.0074,2174300.0],["2019-10-30",181.1284,181.6681,178.9789,180.2537,1341600.0],["2019-10-31",180.4491,181.603,177.6948,178.7276,796900.0],["2019-11-01",179.9652,180.2723,177.1829,177.7133,927200.0],["2019-11-04",178.6253,179.3139,176.3175,176.6525,885100.0],["2019-11-05",175.8709,179.7884,175.8243,179.5651,1325200.0],["2019-11-06",180.049,180.4212,178.8951,179.5558,739400.0],["2019-11-07",179.6396,179.8257,176.4571,177.5459,775800.0],["2019-11-08",177.9553,179.2488,176.5502,177.1644,587800.0],["2019-11-11",176.0942,177.4528,175.387,175.722,502700.0],["2019-11-12",176.1779,177.3132,174.5588,175.2381,685000.0],["2019-11-13",174.7729,177.5365,174.0377,177.1736,737800.0],["2019-11-14",177.1085,178.6532,176.8479,178.4391,584900.0],["2019-11-15",179.5465,179.807,177.7227,178.4206,750500.0],["2019-11-18",178.5601,178.951,177.1364,177.9739,757300.0],["2019-11-19",178.1972,178.7183,176.1407,176.271,1850900.0],["2019-11-20",176.82,177.2574,173.2282,173.284,2228700.0],["2019-11-21",172.1488,173.2096,170.1481,170.3063,2366800.0],["2019-11-22",170.511,171.2461,169.4502,169.8317,1627200.0],["2019-11-25",170.1109,170.6506,168.8268,169.413,1418600.0],["2019-11-26",169.7759,173.6935,169.1897,173.2933,2211500.0],["2019-11-27",173.5818,174.8008,172.4931,173.9633,745400.0],["2019-11-29",173.2282,174.5216,172.8467,173.7027,458200.0],["2019-12-02",174.2983,174.2983,172.2139,172.2977,996800.0],["2019-12-03",171.3206,172.828,170.3342,172.4651,1110600.0],["2019-12-04",173.0514,174.3355,171.0228,171.1066,1128800.0],["2019-12-05",171.9533,173.1258,171.3392,172.1953,1432500.0],["2019-12-06",174.1308,174.8566,173.1259,173.4608,690600.0],["2019-12-09",173.0793,173.6283,171.9347,172.3349,645400.0],["2019-12-10",172.9118,173.954,172.1674,172.2883,790000.0],["2019-12-11",172.9676,173.4608,171.3577,172.2511,1087200.0],["2019-12-12",172.6419,173.5631,171.9161,172.3162,895300.0],["2019-12-13",171.8417,173.619,171.7579,172.614,653300.0],["2019-12-16",173.6216,174.8157,173.2204,173.5003,1274800.0],["2019-12-17",173.3977,174.7877,172.7447,174.3586,909900.0],["2019-12-18",174.937,175.2075,172.9872,173.2298,1717800.0],["2019-12-19",176.868,180.0212,175.6646,178.911,1790300.0],["2019-12-20",179.9093,180.4037,176.3456,178.3887,2500800.0],["2019-12-23",178.967,180.2078,177.8849,179.3029,948700.0],["2019-12-24",179.0977,179.7227,178.2954,178.6032,249500.0],["2019-12-26",178.4166,178.9111,177.9315,178.7805,454300.0],["2019-12-27",179.5454,180.0025,178.4726,178.8177,646100.0],["2019-12-30",178.8831,179.3216,177.6703,178.7618,523000.0],["2019-12-31",178.9111,180.1611,178.1834,180.0399,775100.0],["2020-01-02",180.6649,180.8795,177.1106,177.4651,1590500.0],["2020-01-03",175.9445,178.6872,174.7877,176.6162,1251100.0],["2020-01-06",175.6926,176.5882,175.0862,175.1142,1294800.0],["2020-01-07",174.5544,177.1572,173.8268,174.8903,1556700.0],["2020-01-08",174.9183,176.159,173.6962,174.9556,1185900.0],["2020-01-09",175.3008,177.5211,175.3008,177.2878,1115600.0],["2020-01-10",177.6703,177.7449,176.0564,176.2523,828600.0],["2020-01-13",176.5695,178.6219,176.5695,178.5659,645400.0],["2020-01-14",178.1368,178.939,176.7467,177.2132,1212600.0],["2020-01-15",177.1199,179.4895,177.0826,178.6032,657000.0],["2020-01-16",179.4149,180.5064,178.9951,180.0493,1393700.0],["2020-01-17",180.497,182.4747,179.3495,182.4561,1157300.0],["2020-01-21",182.2882,183.7901,181.6445,182.4188,1273100.0],["2020-01-22",183.2863,184.2379,182.54,183.221,1408200.0],["2020-01-23",183.8368,185.1428,182.6053,184.9936,1253300.0],["2020-01-24",185.2268,185.9171,183.7808,184.723,891100.0],["2020-01-27",183.0251,184.1633,182.3441,183.5476,1156700.0],["2020-01-28",183.6782,185.5253,182.9972,184.8816,894900.0],["2020-01-29",185.6466,186.2716,184.4431,184.5364,587700.0],["2020-01-30",184.3405,186.2809,183.0998,186.0943,654100.0],["2020-01-31",184.9656,185.8798,182.4468,182.9505,1095000.0],["2020-02-03",183.8368,188.2774,183.0345,188.0069,1612700.0],["2020-02-04",188.7438,190.8521,188.2027,189.798,1388800.0],["2020-02-05",191.0761,192.6433,188.9024,192.4568,1443900.0],["2020-02-06",192.6433,193.2684,191.5239,193.2124,1235600.0],["2020-02-07",193.0911,193.5762,191.3466,191.841,832200.0],["2020-02-10",191.2347,191.9157,190.619,191.188,877500.0],["2020-02-11",191.0574,192.065,190.7962,190.8895,901100.0],["2020-02-12",191.841,193.5762,191.0667,192.9419,1100000.0],["2020-02-13",192.5127,194.649,191.5332,193.1657,1088300.0],["2020-02-14",193.5949,194.1639,192.634,193.399,1377300.0],["2020-02-18",193.2777,195.6006,190.9734,193.7441,1355800.0],["2020-02-19",194.6211,196.5708,194.2479,196.1977,1200800.0],["2020-02-20",195.9085,197.0653,191.2626,192.4661,1200200.0],["2020-02-21",191.9996,194.817,191.7944,193.5762,1053800.0],["2020-02-24",190.1618,191.7198,188.6878,188.9304,1307000.0],["2020-02-25",188.4453,189.7607,180.7209,181.7097,1285800.0],["2020-02-26",182.3814,184.3778,180.8328,181.3832,1716300.0],["2020-02-27",178.5379,179.7787,171.1214,171.168,2116600.0],["2020-02-28",166.3729,168.4906,162.3335,168.3413,3424800.0],["2020-03-02",170.4404,178.4446,169.8713,178.3887,1778700.0],["2020-03-03",179.3029,183.8181,178.1834,180.9075,3065700.0],["2020-03-04",184.6297,190.8055,182.2882,190.6283,1897700.0],["2020-03-05",185.9171,189.1356,184.2939,185.5626,1599100.0],["2020-03-06",180.8982,182.6147,176.2057,181.3646,1864400.0],["2020-03-09",170.487,177.2225,169.0877,171.5039,2081600.0],["2020-03-10",176.2803,178.8644,168.7705,178.0435,2935700.0],["2020-03-11",172.9219,175.0489,170.0672,174.06,2145400.0],["2020-03-12",162.9119,166.4196,153.9281,153.9841,2583500.0],["2020-03-13",162.1843,168.7239,153.415,167.9869,1908600.0],["2020-03-16",152.7408,162.0848,147.2317,155.3785,2419400.0],["2020-03-17",156.7534,165.2744,153.0588,158.5399,2791100.0],["2020-03-18",154.3121,159.8493,134.324,146.4085,2395700.0],["2020-03-19",145.5107,153.8165,141.6851,149.2614,2084600.0],["2020-03-20",149.1117,149.1211,131.4806,132.7059,2746200.0],["2020-03-23",132.1821,132.1821,116.5432,117.1231,3445300.0],["2020-03-24",126.6542,144.4724,123.4928,143.0788,3078900.0],["2020-03-25",141.2549,146.8575,138.6266,141.9657,2236400.0],["2020-03-26",144.6875,152.6566,143.1255,151.2349,2426000.0],["2020-03-27",144.9495,151.7119,143.4997,147.2971,1800600.0],["2020-03-30",149.6729,152.0674,147.0914,150.9637,1773800.0],["2020-03-31",149.7852,150.3089,145.3329,145.7538,2442800.0],["2020-04-01",140.6937,141.442,135.9141,137.2142,2659600.0],["2020-04-02",137.6912,143.0788,136.3443,142.3212,2486500.0],["2020-04-03",141.5168,144.7156,137.0926,137.738,1635000.0],["2020-04-06",144.9495,148.3728,144.0048,147.213,1708100.0],["2020-04-07",152.376,154.1345,147.9051,148.8217,1464700.0],["2020-04-08",149.6355,160.6725,148.1764,159.7652,1723200.0],["2020-04-09",162.1316,168.679,160.8876,168.2301,2170900.0],["2020-04-13",164.9377,168.4545,160.6725,163.3663,1287800.0],["2020-04-14",168.361,169.8014,165.8917,169.1093,1748400.0],["2020-04-15",166.5745,166.8458,162.4216,163.3663,1069800.0],["2020-04-16",164.0117,164.7974,159.335,161.3366,921300.0],["2020-04-17",165.237,167.6689,163.6843,167.1918,1265900.0],["2020-04-20",164.4045,165.4521,161.5798,161.7762,1011100.0],["2020-04-21",159.0076,161.2431,157.6607,159.1573,875200.0],["2020-04-22",161.8791,164.2455,160.8315,163.4598,985400.0],["2020-04-23",164.0865,166.5652,163.6937,163.7217,1296900.0],["2020-04-24",165.6765,168.5667,163.6281,168.4358,1272900.0],["2020-04-27",169.0438,176.7791,168.8474,175.3854,1783300.0],["2020-04-28",181.4557,186.8994,178.8929,184.8042,2385200.0],["2020-04-29",185.0474,187.021,183.9437,184.8042,1638100.0],["2020-04-30",181.568,182.6998,179.6318,180.9881,2138400.0],["2020-05-01",177.9107,178.8554,175.694,177.7143,1356600.0],["2020-05-04",176.7229,179.398,173.8327,179.1361,1101800.0],["2020-05-05",182.7372,183.9718,180.4549,180.8197,1092700.0],["2020-05-06",180.7542,183.7941,179.7908,180.5484,1185300.0],["2020-05-07",183.5602,184.2898,180.9693,181.5679,1014400.0],["2020-05-08",184.2617,185.6086,182.2601,184.9726,1052600.0],["2020-05-11",183.2516,184.0747,180.9787,183.4012,1193000.0],["2020-05-12",184.1962,185.1596,181.6241,181.6428,919100.0],["2020-05-13",180.801,181.886,177.8454,179.557,1433000.0],["2020-05-14",177.4337,180.193,174.1881,179.9966,1748900.0],["2020-05-15",178.4626,182.6997,177.1064,182.1572,3032000.0],["2020-05-18",187.0678,193.5964,186.6282,191.6416,3021800.0],["2020-05-19",191.1833,192.5395,188.0873,188.2276,2594400.0],["2020-05-20",191.7445,194.6253,188.7233,189.3593,3473400.0],["2020-05-21",189.7147,190.7436,186.7871,187.4419,3440600.0],["2020-05-22",187.1613,188.5363,186.1511,187.5354,1656100.0],["2020-05-26",190.9775,194.4944,189.1255,191.361,5241700.0],["2020-05-27",193.6338,194.2137,189.2658,193.9425,10254900.0],["2020-05-28",196.4398,199.0307,191.866,197.7399,14058400.0],["2020-05-29",197.7119,202.8844,194.7375,198.8343,21059600.0],["2020-06-01",198.9092,199.2646,194.3915,195.5326,24301200.0],["2020-06-02",195.7757,206.1393,195.7757,198.4228,38401500.0],["2020-06-03",201.6871,207.4487,201.1633,206.5789,27343300.0],["2020-06-04",204.9982,207.7762,203.0714,207.6452,5127500.0],["2020-06-05",210.5915,216.4,210.4045,214.7164,14131100.0],["2020-06-08",213.5659,215.6891,210.9656,215.2308,5622300.0],["2020-06-09",212.247,214.389,211.2836,212.0506,9422300.0],["2020-06-10",213.1076,213.6782,209.2259,211.3024,4439400.0],["2020-06-11",205.6623,206.3825,188.8168,189.4435,2292000.0],["2020-06-12",195.093,196.7953,186.3101,190.8652,2066500.0],["2020-06-15",186.309,188.2496,184.3965,187.3965,3616200.0],["2020-06-16",195.0558,195.4402,190.4808,193.3402,1848400.0],["2020-06-17",194.7746,194.7746,190.9121,192.2433,1421000.0],["2020-06-18",191.5683,193.0964,190.4152,192.4121,1374400.0],["2020-06-19",196.3496,196.8184,186.9465,187.2652,2531800.0],["2020-06-22",186.6371,189.8153,184.2372,189.0465,1211700.0],["2020-06-23",190.3684,191.7746,187.2371,187.3215,1004100.0],["2020-06-24",186.1028,186.4309,184.2465,184.3778,1296200.0],["2020-06-25",183.2715,184.4153,180.2809,183.7778,1098500.0],["2020-06-26",184.8278,187.434,179.0434,179.7653,3866400.0],["2020-06-29",182.3152,184.1527,180.5527,183.3933,1030400.0],["2020-06-30",184.0684,187.2934,182.5309,186.5153,1302000.0],["2020-07-01",186.7684,188.6902,185.3527,187.7246,1470200.0],["2020-07-02",190.2746,191.3902,187.6402,188.3434,1727300.0],["2020-07-06",190.6215,191.7371,185.4934,189.1215,1972400.0],["2020-07-07",187.7715,191.0527,187.4996,190.2558,1475700.0],["2020-07-08",189.5059,190.509,181.8746,184.4715,1939200.0],["2020-07-09",185.2965,186.2246,182.3809,185.1559,1229200.0],["2020-07-10",185.1653,188.6434,184.0028,188.1184,886200.0],["2020-07-13",189.3465,191.9715,187.4434,187.7809,1206700.0],["2020-07-14",186.8809,191.5777,186.5621,191.3809,803100.0],["2020-07-15",193.2464,195.5058,192.4777,194.9058,917800.0],["2020-07-16",194.0621,196.8934,193.8652,195.2715,838300.0],["2020-07-17",195.9465,197.7371,195.3465,197.2121,826300.0],["2020-07-20",196.7527,198.3089,195.3839,196.7339,1297900.0],["2020-07-21",197.2684,197.9808,194.2402,194.6715,852100.0],["2020-07-22",194.6246,197.3996,194.2121,197.1746,633900.0],["2020-07-23",197.7278,199.3777,195.7403,196.4434,764700.0],["2020-07-24",195.9558,197.0527,194.859,196.9308,702300.0],["2020-07-27",196.9965,200.0715,195.534,198.7871,896800.0],["2020-07-28",192.6558,192.6558,181.2277,181.6121,2566900.0],["2020-07-29",181.1808,183.9746,181.0777,182.6527,2339900.0],["2020-07-30",180.1215,181.5465,177.5152,179.109,1447500.0],["2020-07-31",178.4528,179.2497,171.8247,175.3872,1797400.0],["2020-08-03",176.259,177.2996,172.7809,172.884,1586800.0],["2020-08-04",172.9028,178.6871,171.5997,177.4778,2265900.0],["2020-08-05",178.3684,181.8559,178.3684,179.9434,1588600.0],["2020-08-06",180.3559,182.9246,179.0715,182.0621,1378500.0],["2020-08-07",181.8746,183.834,180.2528,182.7184,1354900.0],["2020-08-10",182.784,184.9027,182.0715,183.0934,761100.0],["2020-08-11",186.2059,187.4809,183.384,183.9559,786100.0],["2020-08-12",185.1559,187.434,184.959,186.2715,850000.0],["2020-08-13",184.4715,186.4778,183.7028,184.2653,618200.0],["2020-08-14",183.8152,184.5371,181.7434,182.5402,630900.0],["2020-08-17",183.534,185.0527,181.6215,182.6715,637700.0],["2020-08-18",183.1965,183.5715,181.4809,182.2215,619900.0],["2020-08-19",183.1871,183.7871,181.734,181.9309,688100.0],["2020-08-20",180.1497,182.6059,180.1497,182.259,508100.0],["2020-08-21",182.484,183.1496,180.9652,182.6715,704300.0],["2020-08-24",184.2934,186.0934,183.8527,185.1746,578000.0],["2020-08-25",185.559,186.909,183.5059,183.7402,664100.0],["2020-08-26",183.5152,185.8777,183.2152,184.7902,783800.0],["2020-08-27",185.259,187.4059,185.2403,185.3246,869000.0],["2020-08-28",185.5121,188.1277,184.3121,187.9683,748800.0],["2020-08-31",187.9684,188.4278,184.6496,184.7621,826100.0],["2020-09-01",184.3308,189.0558,183.5527,189.0558,1124900.0],["2020-09-02",188.6715,196.5652,188.6715,196.1058,1372800.0],["2020-09-03",195.4965,196.3027,189.5434,192.0371,2042300.0],["2020-09-04",192.0465,193.8934,190.1902,191.9621,1632800.0],["2020-09-08",190.1902,190.584,182.9715,185.5121,1322700.0],["2020-09-09",187.6871,192.2714,187.4621,190.3121,1342700.0],["2020-09-10",191.4746,192.7683,188.8684,189.2527,828600.0],["2020-09-11",190.9121,192.0559,189.5059,190.8746,1012500.0],["2020-09-14",193.0922,194.5393,192.068,192.5284,1029500.0],["2020-09-15",194.201,195.7609,193.5526,194.1634,1433300.0],["2020-09-16",195.4508,196.8979,195.1219,195.2816,1574000.0],["2020-09-17",193.5433,195.9112,192.5566,194.9809,1343900.0],["2020-09-18",194.5581,195.6387,191.5136,191.7109,1910000.0],["2020-09-21",187.8771,188.8449,184.0714,186.4958,744500.0],["2020-09-22",187.3415,188.3657,186.477,187.1441,913300.0],["2020-09-23",187.2475,187.9334,182.9532,183.423,1131500.0],["2020-09-24",182.3988,185.4622,180.8108,182.8687,961700.0],["2020-09-25",182.023,184.8514,181.3558,184.203,1021300.0],["2020-09-28",187.8489,189.2866,185.7628,186.3078,1316000.0],["2020-09-29",186.9938,187.2381,184.9453,185.5373,776900.0],["2020-09-30",186.7025,189.4651,186.1293,187.7831,1390400.0],["2020-10-01",189.6061,191.4572,184.2875,185.1896,1192800.0],["2020-10-02",183.3009,187.7831,182.7653,186.1105,1162000.0],["2020-10-05",188.3845,190.0853,187.0783,187.3602,1295500.0],["2020-10-06",187.9335,189.7188,184.3533,184.5789,1284300.0],["2020-10-07",187.5952,191.0156,187.5294,189.249,1357100.0],["2020-10-08",191.072,191.1941,189.1738,189.3054,842000.0],["2020-10-09",191.3538,192.3687,190.6679,190.9028,670800.0],["2020-10-12",192.021,193.7406,189.7846,190.4987,1249000.0],["2020-10-13",189.9162,192.1526,188.7322,188.9201,990400.0],["2020-10-14",189.2113,191.1377,188.9858,189.1644,668100.0],["2020-10-15",186.7964,190.931,185.9977,189.2866,1054300.0],["2020-10-16",190.3108,194.3232,189.9631,192.1901,1070600.0],["2020-10-19",192.9137,193.5996,188.6758,189.6154,993900.0],["2020-10-20",189.9819,192.8667,189.7188,190.7619,887200.0],["2020-10-21",190.0853,193.7688,190.0853,190.9498,1039900.0],["2020-10-22",191.0155,193.4117,190.1604,192.5096,689800.0],["2020-10-23",193.8063,195.2065,191.7297,192.5096,748200.0],["2020-10-26",190.2357,191.0814,185.885,186.2139,1148100.0],["2020-10-27",187.9334,192.1525,177.6347,178.3206,2387200.0],["2020-10-28",174.7029,177.7756,173.8384,174.1673,1198900.0],["2020-10-29",174.5244,177.0333,172.9176,175.6614,1206000.0],["2020-10-30",174.4398,176.9487,170.3147,172.5135,1159000.0],["2020-11-02",175.3325,180.9611,175.3325,177.4562,941500.0],["2020-11-03",179.5328,182.5491,178.2173,180.9893,966500.0],["2020-11-04",181.337,183.113,178.659,180.3128,837100.0],["2020-11-05",183.47,186.0729,182.7089,184.5694,917400.0],["2020-11-06",186.5145,188.704,184.8419,187.3602,914800.0],["2020-11-09",197.3301,206.9241,196.2495,203.8138,2693800.0],["2020-11-10",206.2288,207.3,198.11,199.4256,1829300.0],["2020-11-11",200.525,200.9761,195.1877,197.1704,1077900.0],["2020-11-12",197.2173,197.2173,188.9765,191.2035,1180500.0],["2020-11-13",192.8479,196.1179,192.5942,195.8548,1081700.0],["2020-11-16",197.5839,202.0473,196.9167,200.5062,839600.0],["2020-11-17",198.5893,200.1398,197.2362,199.4632,874000.0],["2020-11-18",200.2713,200.5156,196.8039,196.8039,828300.0],["2020-11-19",196.2777,199.7639,195.0749,198.204,802700.0],["2020-11-20",197.706,199.5289,197.0952,197.9503,847000.0],["2020-11-23",199.9424,202.4983,199.2188,201.0136,730500.0],["2020-11-24",203.3346,208.343,203.3346,206.0784,979600.0],["2020-11-25",205.2233,207.1778,203.8232,204.8756,757800.0],["2020-11-27",206.21,211.7822,205.6274,211.2466,792700.0],["2020-11-30",209.4518,211.1432,206.2194,208.7471,2060500.0],["2020-12-01",211.3969,212.6655,208.2208,210.5042,997000.0],["2020-12-02",209.9122,210.9928,205.7401,205.9186,898600.0],["2020-12-03",205.9469,210.3069,205.7965,206.4919,992700.0],["2020-12-04",207.8544,212.2333,207.8544,211.9984,781200.0],["2020-12-07",211.303,211.4533,208.3806,209.3015,794600.0],["2020-12-08",209.1699,211.0493,208.5592,210.8707,712700.0],["2020-12-09",211.6412,212.891,209.5082,212.2708,734200.0],["2020-12-10",211.6412,213.5769,209.2263,209.6209,924000.0],["2020-12-11",208.5403,210.9553,206.9899,207.9014,734500.0],["2020-12-14",209.2857,209.8036,203.9933,204.3511,758300.0],["2020-12-15",206.6583,211.0278,205.3682,209.9543,942100.0],["2020-12-16",209.1821,210.3216,207.1103,207.1857,751600.0],["2020-12-17",208.4946,209.6247,206.9785,207.7507,925500.0],["2020-12-18",208.1745,208.4381,204.2287,205.839,2178300.0],["2020-12-21",203.0139,203.3153,198.5031,203.2305,1241600.0],["2020-12-22",203.6731,204.9161,201.8838,202.6654,946900.0],["2020-12-23",204.0592,206.4323,200.8479,200.8856,510600.0],["2020-12-24",200.7915,203.7484,199.6991,203.5224,279200.0],["2020-12-28",204.6808,205.9144,201.7803,202.1852,729600.0],["2020-12-29",203.4188,204.2852,200.9327,201.9686,395100.0],["2020-12-30",203.0987,205.6601,202.2511,202.6937,477300.0],["2020-12-31",202.7031,204.2004,202.2134,203.7484,752300.0],["2021-01-04",205.2928,207.6,200.6879,201.8179,1459900.0],["2021-01-05",201.7803,204.2099,200.0475,203.9368,721700.0],["2021-01-06",206.7148,213.9377,205.2175,212.2897,1310800.0],["2021-01-07",214.1732,214.6817,211.1974,212.5817,814200.0],["2021-01-08",211.8378,213.2786,205.8673,208.8243,981500.0],["2021-01-11",207.0256,209.0314,206.1027,208.1745,673200.0],["2021-01-12",208.1839,210.6418,207.1763,210.1238,595100.0],["2021-01-13",209.5117,210.2463,203.5413,204.3135,1058800.0],["2021-01-14",204.8785,206.2628,199.765,200.0475,814300.0],["2021-01-15",200.7444,201.5072,197.5614,198.4843,1155500.0],["2021-01-19",200.0004,204.0592,198.7197,203.3247,1003500.0],["2021-01-20",204.6336,206.6394,203.7296,205.6507,702300.0],["2021-01-21",205.5848,207.1762,201.4601,201.5354,724900.0],["2021-01-22",201.347,201.4789,198.4654,200.0098,856000.0],["2021-01-25",199.8026,200.5843,195.8757,198.9457,743600.0],["2021-01-26",198.9551,199.6802,196.8834,197.1282,875900.0],["2021-01-27",194.6798,196.8175,189.8017,195.2825,1123700.0],["2021-01-28",197.8156,204.4641,195.0282,198.795,1203000.0],["2021-01-29",197.1,199.2282,191.7981,192.5892,1116100.0],["2021-02-01",193.3708,196.921,192.7587,196.2807,1125700.0],["2021-02-02",197.6838,199.1623,196.0264,198.0228,920400.0],["2021-02-03",197.5896,198.6444,195.0094,196.7892,876100.0],["2021-02-04",197.3448,198.3242,193.7945,195.9982,993100.0],["2021-02-05",198.6067,201.5919,198.5878,200.3771,818300.0],["2021-02-08",201.5919,204.6336,200.7255,204.3982,754100.0],["2021-02-09",204.643,204.9915,202.5807,202.9951,922100.0],["2021-02-10",204.7843,205.2646,202.722,203.0798,581100.0],["2021-02-11",203.1363,205.839,201.9686,203.7861,911400.0],["2021-02-12",203.1175,207.1763,202.7785,207.0633,1001500.0],["2021-02-16",206.9879,207.1763,198.23,198.6161,1091800.0],["2021-02-17",197.3825,198.3618,193.7098,196.6197,953500.0],["2021-02-18",194.7928,198.7668,194.1901,197.5708,783800.0],["2021-02-19",197.9852,199.1341,195.8852,195.9511,856000.0],["2021-02-22",194.9811,195.7722,193.9923,194.5008,955000.0],["2021-02-23",195.1412,199.5296,193.5215,198.8516,1149000.0],["2021-02-24",199.9157,204.7466,199.9062,203.5883,1004200.0],["2021-02-25",203.1174,203.5601,198.6349,199.6049,960200.0],["2021-02-26",199.6991,200.735,196.9493,197.1565,1117600.0],["2021-03-01",198.5125,200.5561,198.296,198.9081,1080100.0],["2021-03-02",199.3977,201.3565,197.9757,199.2094,702600.0],["2021-03-03",198.7762,199.8404,196.0453,196.1771,1097700.0],["2021-03-04",196.2995,198.2017,189.6228,192.6457,1284600.0],["2021-03-05",194.3972,196.5631,189.425,195.791,1601900.0],["2021-03-08",197.778,202.0063,196.6574,199.2565,1041500.0],["2021-03-09",201.1493,204.2381,200.0381,201.978,1114500.0],["2021-03-10",202.4865,205.952,200.3959,204.3229,765700.0],["2021-03-11",203.8897,205.7637,201.6108,201.9027,790900.0],["2021-03-12",202.0816,203.4847,201.1775,202.204,619000.0],["2021-03-15",201.4867,203.6481,201.147,203.2706,581800.0],["2021-03-16",203.431,204.6768,200.0521,200.9865,640000.0],["2021-03-17",200.9016,200.9771,196.6072,197.4283,1235600.0],["2021-03-18",197.9002,199.5425,194.493,197.7775,1388800.0],["2021-03-19",197.5887,199.1177,194.6912,195.9182,2001400.0],["2021-03-22",196.0976,198.0985,194.0683,196.3807,1842900.0],["2021-03-23",195.3613,199.684,194.8045,196.2296,1384200.0],["2021-03-24",196.8243,199.1461,192.0013,196.7488,1474300.0],["2021-03-25",195.8144,197.7681,192.1901,197.0791,1336300.0],["2021-03-26",198.5797,201.4678,197.3716,201.3451,925500.0],["2021-03-29",201.1092,203.5537,198.608,202.4777,1097800.0],["2021-03-30",206.0548,207.4894,202.506,202.9213,1098400.0],["2021-03-31",201.7416,203.8652,201.4867,202.0436,1061100.0],["2021-04-01",203.1573,204.7146,201.7038,204.6674,702000.0],["2021-04-05",206.5928,207.6216,205.4697,206.5834,738400.0],["2021-04-06",206.3946,208.9146,206.1114,208.4238,1023900.0],["2021-04-07",207.6216,208.8863,201.9492,202.6005,696700.0],["2021-04-08",201.9775,203.8463,201.9775,203.8369,652800.0],["2021-04-09",204.8373,207.2063,204.5919,207.1119,860400.0],["2021-04-12",206.791,207.8197,206.2813,207.395,543900.0],["2021-04-13",206.2625,207.3573,205.111,205.6962,613000.0],["2021-04-14",205.4508,207.3667,205.2809,206.1209,635000.0],["2021-04-15",206.9137,208.1689,206.6966,207.546,704300.0],["2021-04-16",208.8674,210.9344,208.6503,210.6135,725600.0],["2021-04-19",211.1137,211.5762,207.1685,207.933,868800.0],["2021-04-20",207.3668,210.0566,207.329,208.4333,1200700.0],["2021-04-21",209.6602,211.7555,209.4714,211.3968,726300.0],["2021-04-22",211.4157,212.0009,208.4332,209.0845,912600.0],["2021-04-23",210.1227,214.9267,209.6319,214.0396,830800.0],["2021-04-26",214.4642,216.182,214.0584,214.0678,995600.0],["2021-04-27",209.9433,212.3501,205.1015,206.1398,1178500.0],["2021-04-28",206.7344,210.9061,204.809,209.5941,982400.0],["2021-04-29",210.8494,212.4256,210.1887,212.1236,612700.0],["2021-04-30",211.9537,212.7182,210.5285,211.529,839200.0],["2021-05-03",212.8503,215.6346,212.8503,214.2,687600.0],["2021-05-04",212.8503,216.333,212.7843,216.1254,989900.0],["2021-05-05",215.9366,216.8144,214.1245,215.1344,1111300.0],["2021-05-06",215.8706,216.6728,213.8225,215.6629,868600.0],["2021-05-07",215.6629,216.635,214.6719,215.5968,733600.0],["2021-05-10",216.9371,217.0786,212.284,212.3218,1155500.0],["2021-05-11",211.1231,212.6616,209.311,212.6427,794000.0],["2021-05-12",211.293,211.6611,205.1488,205.2243,1027800.0],["2021-05-13",205.2242,210.3869,205.2242,209.0373,641600.0],["2021-05-14",210.7078,212.7559,210.1887,211.4723,702300.0],["2021-05-17",210.7834,211.1515,208.6503,209.1883,931000.0],["2021-05-18",208.5559,209.3204,205.4602,205.6867,1964400.0],["2021-05-19",203.8557,203.9878,199.4858,201.3451,1930500.0],["2021-05-20",201.2319,203.7708,201.1847,202.3173,2055900.0],["2021-05-21",203.818,205.5263,202.0813,202.204,926000.0],["2021-05-24",202.9591,203.7141,201.0903,203.2045,829000.0],["2021-05-25",203.9217,204.6674,202.2512,202.8552,765400.0],["2021-05-26",202.3928,203.5065,201.6849,202.978,795100.0],["2021-05-27",204.5541,205.0921,202.9591,204.0822,4147300.0],["2021-05-28",205.5262,205.7528,202.9496,202.9968,1094700.0],["2021-06-01",204.809,205.2526,202.5721,203.0252,944000.0],["2021-06-02",203.6386,204.0822,202.1379,202.8836,1113300.0],["2021-06-03",202.1191,202.8458,200.7977,201.8359,2064800.0],["2021-06-04",202.591,203.6764,201.8737,203.3555,971200.0],["2021-06-07",203.3932,203.7424,199.0894,200.9959,949900.0],["2021-06-08",201.7793,201.8076,199.5991,200.4674,739100.0],["2021-06-09",199.3159,201.4961,199.1177,200.8071,1614100.0],["2021-06-10",202.9213,202.9213,201.0148,201.5622,907000.0],["2021-06-11",202.7043,202.978,200.6184,202.4494,721700.0],["2021-06-14",201.5035,202.3548,199.5643,201.7116,1380000.0],["2021-06-15",202.7994,204.5494,200.69,203.3008,1231800.0],["2021-06-16",203.5846,204.1805,198.9211,199.0535,1041800.0],["2021-06-17",198.6184,199.1008,196.1022,198.3062,966700.0],["2021-06-18",196.036,197.7103,193.7279,193.9265,1836300.0],["2021-06-21",195.2698,198.6752,195.2698,198.4481,929400.0],["2021-06-22",199.1008,200.917,198.4103,198.7603,672200.0],["2021-06-23",198.7603,199.2238,196.7833,196.8211,542700.0],["2021-06-24",198.1643,198.6562,196.6508,196.9819,596700.0],["2021-06-25",197.19,198.5617,195.1373,196.263,3544500.0],["2021-06-28",196.14,198.467,194.986,196.9819,1343100.0],["2021-06-29",198.2589,199.0062,196.1873,196.84,916000.0],["2021-06-30",195.317,196.0738,193.236,194.8346,976000.0],["2021-07-01",195.7332,198.0697,194.2008,197.871,1065500.0],["2021-07-02",198.4103,200.0751,197.3697,199.4035,920700.0],["2021-07-06",198.9021,199.3278,196.3765,198.1548,888700.0],["2021-07-07",197.3981,201.3238,196.8211,199.8103,1290200.0],["2021-07-08",197.2467,199.3656,197.0954,198.4859,822900.0],["2021-07-09",200.4818,201.6737,199.6873,201.2575,927200.0],["2021-07-12",200.5859,202.4683,199.9521,201.8724,1072200.0],["2021-07-13",201.513,202.1373,199.7819,201.2481,784600.0],["2021-07-14",201.5129,202.7616,200.5197,202.194,1336900.0],["2021-07-15",201.5508,203.8494,201.1346,202.9886,928600.0],["2021-07-16",203.3765,204.4454,202.1184,203.6413,1252000.0],["2021-07-19",201.3427,202.2035,196.8211,198.9684,1922900.0],["2021-07-20",198.6278,204.1237,198.2211,202.6197,1317500.0],["2021-07-21",203.9062,204.3224,202.3076,202.8751,1149100.0],["2021-07-22",203.0454,203.594,201.8535,203.3197,606400.0],["2021-07-23",204.7859,206.4697,203.8589,206.1102,836200.0],["2021-07-26",205.9021,207.6615,204.8142,207.2926,1013900.0],["2021-07-27",205.3156,209.2885,202.2035,208.8629,1550000.0],["2021-07-28",208.5034,208.8345,204.7859,207.2832,995600.0],["2021-07-29",208.1062,208.8629,207.2737,208.4751,680600.0],["2021-07-30",208.4939,210.6034,208.0304,208.8912,945000.0],["2021-08-02",210.3575,210.5088,206.2426,206.2805,1018700.0],["2021-08-03",206.2142,207.6804,205.7507,207.5007,593800.0],["2021-08-04",205.694,206.8859,205.3156,206.0251,721900.0],["2021-08-05",207.2642,207.4723,205.325,206.3845,646900.0],["2021-08-06",206.9332,207.9926,205.5805,207.7751,635400.0],["2021-08-09",208.5129,209.0521,206.0913,206.7345,755800.0],["2021-08-10",206.4886,207.9548,206.4886,207.2169,591500.0],["2021-08-11",208.0967,208.967,206.8197,208.7021,798900.0],["2021-08-12",208.7399,209.0521,206.971,207.6994,570200.0],["2021-08-13",207.8885,209.6385,207.0655,209.6007,577800.0],["2021-08-16",207.794,209.3926,206.6115,209.3169,744900.0],["2021-08-17",209.2033,209.5344,207.3115,209.3263,717800.0],["2021-08-18",208.6264,209.1372,207.2264,207.4723,838600.0],["2021-08-19",206.2142,209.0804,205.7318,208.5791,725800.0],["2021-08-20",208.3994,210.3858,208.2669,210.0547,560400.0],["2021-08-23",210.9818,211.4264,209.771,210.4899,645600.0],["2021-08-24",211.275,211.4736,209.6858,210.3102,411200.0],["2021-08-25",209.998,212.2588,209.4872,211.9655,486200.0],["2021-08-26",211.5304,211.8899,210.4804,210.9629,560500.0],["2021-08-27",211.9845,213.6588,211.2656,212.8264,585600.0],["2021-08-30",212.8358,214.3115,212.6939,213.2898,618400.0],["2021-08-31",213.1101,213.7723,212.0696,213.1763,1175100.0],["2021-09-01",212.8547,213.5452,210.9817,212.8074,620200.0],["2021-09-02",213.3655,215.1723,212.6182,214.652,723600.0],["2021-09-03",215.2101,215.6452,212.902,212.9682,980200.0],["2021-09-07",212.8452,215.8344,212.6182,214.8601,1032800.0],["2021-09-08",214.7277,217.556,214.3588,217.1871,1159200.0],["2021-09-09",217.0925,218.7479,215.0587,215.2101,928600.0],["2021-09-10",214.6804,216.525,212.8264,213.6304,847100.0],["2021-09-13",216.5121,216.5121,211.3553,212.7772,1015900.0],["2021-09-14",214.0759,214.2371,211.507,211.9241,910400.0],["2021-09-15",211.3838,212.8057,210.7676,212.18,1068300.0],["2021-09-16",211.6776,212.3317,209.4689,211.9336,908700.0],["2021-09-17",210.2747,211.289,206.663,206.9758,2256900.0],["2021-09-20",204.35,207.8005,203.5442,205.7908,1242800.0],["2021-09-21",206.5777,208.246,205.4401,206.5682,760700.0],["2021-09-22",208.0943,211.0709,206.843,209.3646,833200.0],["2021-09-23",210.5021,212.7867,210.5021,212.2464,637800.0],["2021-09-24",212.1137,213.9148,211.4311,212.1232,691200.0],["2021-09-27",210.9382,212.2179,206.5492,206.9189,1025500.0],["2021-09-28",206.1605,206.644,200.5297,201.7431,1136400.0],["2021-09-29",202.0654,203.8949,201.1363,201.6293,1006000.0],["2021-09-30",202.7384,203.5631,197.7143,197.7617,1035100.0],["2021-10-01",199.3447,203.4778,198.2546,202.5299,1439800.0],["2021-10-04",202.1222,203.7243,200.2263,201.3165,1265900.0],["2021-10-05",201.1459,204.6249,200.397,203.2219,926100.0],["2021-10-06",201.1269,205.4591,201.0037,205.3453,966600.0],["2021-10-07",207.3076,208.6631,204.7576,205.2031,700600.0],["2021-10-08",204.7386,205.7245,203.7053,203.8665,619000.0],["2021-10-11",204.2362,204.5111,201.0795,201.1269,846300.0],["2021-10-12",201.4018,201.9516,200.2927,201.089,1129200.0],["2021-10-13",201.6673,202.8901,200.4255,202.1697,1180300.0],["2021-10-14",203.8665,208.1323,202.8711,207.9332,1027000.0],["2021-10-15",209.412,210.6538,207.9521,208.7484,2269200.0],["2021-10-18",206.7482,208.1133,205.9709,207.3075,885000.0],["2021-10-19",208.3787,208.6536,206.3975,208.1038,686800.0],["2021-10-20",208.6157,209.6016,207.2696,209.1561,517200.0],["2021-10-21",209.6111,210.7866,208.5209,210.7297,576800.0],["2021-10-22",210.7771,211.5544,209.6206,209.9239,699100.0],["2021-10-25",210.4168,212.5781,209.175,210.0281,1137000.0],["2021-10-26",212.436,218.8726,209.0897,218.2943,1367000.0],["2021-10-27",214.0569,214.7679,209.4404,209.5921,1279800.0],["2021-10-28",210.2652,212.0189,209.1655,209.4973,780700.0],["2021-10-29",208.3788,211.5828,207.7152,210.6538,920400.0],["2021-11-01",211.7345,214.493,210.1419,210.9382,957800.0],["2021-11-02",211.7724,215.8106,210.7865,215.0997,1074200.0],["2021-11-03",215.1755,217.1473,211.744,216.2657,1385300.0],["2021-11-04",216.133,218.0194,215.3367,216.2278,945100.0],["2021-11-05",216.8439,218.7398,216.5974,218.6734,902500.0],["2021-11-08",218.9768,219.4982,217.5739,218.8441,737000.0],["2021-11-09",218.6924,219.612,216.7018,218.9294,691300.0],["2021-11-10",219.4508,222.0482,216.7871,221.233,1057400.0],["2021-11-11",221.5837,221.906,219.4697,220.3703,727400.0],["2021-11-12",221.3183,223.6218,220.9865,223.4038,839300.0],["2021-11-15",223.7166,224.4465,222.5885,223.2047,743900.0],["2021-11-16",223.7166,224.4276,221.1192,221.2804,663700.0],["2021-11-17",221.4131,221.9818,219.574,220.2945,608700.0],["2021-11-18",220.0385,220.5409,218.0289,218.8631,638300.0],["2021-11-19",218.882,224.2474,218.2185,222.6359,709600.0],["2021-11-22",223.1194,226.4941,222.2473,222.3326,769700.0],["2021-11-23",222.162,222.7687,219.612,221.2804,585800.0],["2021-11-24",220.4461,221.1287,218.1521,219.3086,616900.0],["2021-11-26",216.1329,218.882,214.237,214.4551,730600.0],["2021-11-29",216.133,216.7586,212.9573,215.3272,1134800.0],["2021-11-30",214.4456,216.0761,209.2034,209.9428,2057400.0],["2021-12-01",212.5118,215.5547,208.7105,208.8338,1049900.0],["2021-12-02",209.7438,214.4077,209.2034,212.9573,931200.0],["2021-12-03",213.5261,214.1897,206.5966,209.3362,1784400.0],["2021-12-06",211.744,219.5361,211.744,217.6402,1324100.0],["2021-12-07",220.74,221.7354,217.5644,218.7493,1158800.0],["2021-12-08",218.9768,220.8253,217.9625,220.2092,849000.0],["2021-12-09",218.9294,219.4792,216.6638,218.3607,747700.0],["2021-12-10",220.2755,220.5788,218.7493,219.9342,764100.0],["2021-12-13",219.6207,221.2643,217.1506,219.8772,923100.0],["2021-12-14",219.8583,220.0958,216.6091,217.4452,1023600.0],["2021-12-15",217.3691,218.1482,215.0035,217.7301,959200.0],["2021-12-16",217.4642,220.0388,215.9631,218.3667,1394600.0],["2021-12-17",218.8037,218.8037,213.968,214.1865,2552500.0],["2021-12-20",211.8494,213.0464,209.2273,212.8279,703700.0],["2021-12-21",214.082,215.1746,213.056,214.2245,695000.0],["2021-12-22",213.816,216.0391,213.816,215.4976,620100.0],["2021-12-23",216.1151,218.6042,216.1151,216.8371,489400.0],["2021-12-27",218.1577,220.3428,217.5307,220.0958,510100.0],["2021-12-28",220.4093,222.7274,220.3143,222.4329,724300.0],["2021-12-29",222.8223,224.4089,222.0718,223.8674,460200.0],["2021-12-30",223.915,225.055,222.2239,222.3189,478400.0],["2021-12-31",221.4353,223.7154,221.4353,222.8699,500200.0],["2022-01-03",222.9554,223.4874,217.1981,218.3477,715000.0],["2022-01-04",219.2122,222.7274,218.7942,221.8438,960800.0],["2022-01-05",222.4424,225.5205,221.3308,221.5778,688400.0],["2022-01-06",222.1193,222.6133,217.5116,218.9462,907900.0],["2022-01-07",218.5282,219.5923,216.1531,218.3857,668200.0],["2022-01-10",216.9986,217.8346,212.3529,214.557,1122000.0],["2022-01-11",215.3265,215.7731,211.3269,215.298,981900.0],["2022-01-12",216.7516,216.7516,213.4265,215.1745,990600.0],["2022-01-13",215.6781,216.2766,211.5264,212.1249,784800.0],["2022-01-14",209.5978,210.5004,204.4961,205.2372,1776300.0],["2022-01-18",202.406,204.3821,200.487,202.7385,1856200.0],["2022-01-19",204.2016,207.0517,203.0521,204.0686,1297100.0],["2022-01-20",204.7527,207.6218,202.463,202.5201,1361100.0],["2022-01-21",192.3831,193.3237,184.3268,185.3433,4800500.0],["2022-01-24",180.8591,183.2723,175.6054,182.9872,2482400.0],["2022-01-25",179.7666,181.8567,176.2039,179.4531,1389600.0],["2022-01-26",180.9826,181.3626,174.3703,175.9949,1692400.0],["2022-01-27",178.9495,180.6881,172.4702,174.3513,2194700.0],["2022-01-28",174.0948,176.926,171.3587,176.793,2232400.0],["2022-01-31",176.7074,180.8211,175.7574,179.9851,2391200.0],["2022-02-01",181.1061,182.5977,179.13,182.0847,1693700.0],["2022-02-02",181.9326,183.7567,181.4386,182.8637,1347300.0],["2022-02-03",180.8591,182.5502,179.4911,179.7856,1126700.0],["2022-02-04",177.667,179.9186,176.2419,178.1135,1576100.0],["2022-02-07",178.066,179.4815,177.1254,177.3629,968500.0],["2022-02-08",177.3154,177.9805,175.5864,177.2584,2143500.0],["2022-02-09",178.7595,181.8756,178.75,181.7806,1131000.0],["2022-02-10",179.7381,182.7687,176.964,177.99,1032900.0],["2022-02-11",178.0945,180.3556,174.3703,175.2064,1376300.0],["2022-02-14",175.1114,175.8999,172.6318,173.7719,1371300.0],["2022-02-15",173.3633,176.8309,172.3182,174.0948,2145300.0],["2022-02-16",174.5128,175.3299,171.5772,173.6768,1620300.0],["2022-02-17",171.4822,173.5343,169.4586,169.4681,1186600.0],["2022-02-18",169.7531,171.3587,168.1666,169.7151,1294300.0],["2022-02-22",169.4776,170.1711,166.124,167.8816,1304700.0],["2022-02-23",169.0976,169.4871,164.1479,164.4139,902600.0],["2022-02-24",161.8298,167.6536,160.6138,167.1501,1567800.0],["2022-02-25",167.9386,171.8717,166.903,171.2922,1107600.0],["2022-02-28",168.1381,169.0501,165.0219,167.454,2077000.0],["2022-03-01",166.713,167.245,161.0793,161.9913,1637800.0],["2022-03-02",162.3618,164.5659,161.1173,164.2144,2175500.0],["2022-03-03",165.915,166.162,161.7918,162.5708,791500.0],["2022-03-04",160.3477,161.5448,158.1151,159.7112,1159600.0],["2022-03-07",158.5807,159.5212,150.5243,150.6098,1932800.0],["2022-03-08",150.7618,152.7854,147.1137,148.8998,2143800.0],["2022-03-09",153.3649,158.2387,152.3009,156.7756,2048900.0],["2022-03-10",154.1535,155.1985,150.9898,154.3625,1172200.0],["2022-03-11",153.5455,155.4836,150.6858,150.9139,1302000.0],["2022-03-14",155.4125,158.3957,153.6683,157.2901,1713900.0],["2022-03-15",158.2814,162.9801,157.6809,159.9493,2501900.0],["2022-03-16",161.4551,164.3621,158.3671,162.7513,2641300.0],["2022-03-17",162.3987,164.1715,161.6934,163.6187,2657600.0],["2022-03-18",160.8833,165.4105,159.7682,163.1135,5293200.0],["2022-03-21",163.9237,164.5432,160.788,162.7132,1826800.0],["2022-03-22",167.1642,170.3762,165.6965,168.0792,3364200.0],["2022-03-23",166.5828,167.5359,165.2294,165.5916,1934000.0],["2022-03-24",166.4589,168.794,166.3922,167.9934,1584700.0],["2022-03-25",168.6224,170.2999,167.5264,169.261,1475900.0],["2022-03-28",169.4707,170.6049,167.9076,169.9377,892600.0],["2022-03-29",172.168,175.7421,171.558,174.1314,1888800.0],["2022-03-30",172.473,173.1878,170.5858,171.9392,1187000.0],["2022-03-31",171.0624,171.558,168.1554,168.2793,2268300.0],["2022-04-01",169.6137,172.006,167.5264,171.9107,1175200.0],["2022-04-04",171.091,172.3777,169.8996,171.6248,1105000.0],["2022-04-05",171.9392,173.1306,171.1196,171.7391,1301100.0],["2022-04-06",169.6994,172.9686,168.6224,172.7684,1589600.0],["2022-04-07",172.5111,175.7612,171.3388,175.0082,1445800.0],["2022-04-08",175.6849,176.3807,173.8931,174.3696,1288300.0],["2022-04-11",173.1116,174.8653,171.863,172.0727,956800.0],["2022-04-12",173.0544,174.5603,169.9568,170.9194,978800.0],["2022-04-13",170.4238,172.3014,169.9663,171.72,909600.0],["2022-04-14",172.6446,173.5595,168.2603,168.3175,1102600.0],["2022-04-18",167.7837,169.242,165.7441,166.8306,942700.0],["2022-04-19",167.6789,173.1211,166.8687,172.2823,1663400.0],["2022-04-20",173.0925,175.0273,172.6541,173.712,1165600.0],["2022-04-21",176.1043,176.8,170.6525,171.5771,1522900.0],["2022-04-22",170.3476,171.4246,166.8116,166.9831,1049400.0],["2022-04-25",167.7361,167.7361,163.4567,167.3739,1283900.0],["2022-04-26",167.7456,169.1657,160.4639,160.5688,1748500.0],["2022-04-27",160.8547,165.1532,160.8547,162.5417,1656000.0],["2022-04-28",163.4281,167.8219,161.2645,167.088,1970700.0],["2022-04-29",165.6679,166.8402,160.8166,161.398,1540200.0],["2022-05-02",161.6744,162.3034,154.8502,157.8525,1909900.0],["2022-05-03",158.3766,160.2161,157.2615,158.5768,1439300.0],["2022-05-04",159.7205,166.0395,158.958,165.7155,1085300.0],["2022-05-05",163.5901,164.5718,157.0899,158.8722,1601200.0],["2022-05-06",157.881,158.167,152.5246,157.4521,1402100.0],["2022-05-09",156.1464,158.939,155.0217,156.1273,1085300.0],["2022-05-10",157.9763,159.2058,151.6668,152.8391,1142600.0],["2022-05-11",152.639,156.2703,151.867,152.7343,957200.0],["2022-05-12",151.724,153.8684,149.2936,152.2386,1451800.0],["2022-05-13",152.9726,155.9558,152.801,154.3927,817200.0],["2022-05-16",153.0679,154.3927,151.0378,151.867,767700.0],["2022-05-17",155.0598,155.8795,151.8765,155.2981,868400.0],["2022-05-18",152.8582,153.392,148.1404,148.8838,1166300.0],["2022-05-19",147.3683,152.0766,147.0729,150.2562,952300.0],["2022-05-20",152.191,152.2958,147.9307,152.0099,1010800.0],["2022-05-23",154.2021,154.8311,151.3428,153.4777,1043100.0],["2022-05-24",152.6866,153.2775,149.1982,150.971,1028800.0],["2022-05-25",149.2269,151.6096,148.2356,150.4182,1359500.0],["2022-05-26",152.6104,157.576,151.8955,156.499,1142000.0],["2022-05-27",157.557,159.1868,156.7373,158.2432,996500.0],["2022-05-31",156.6992,157.4903,154.1068,156.2227,2008700.0],["2022-06-01",156.9946,157.1757,153.9733,155.2314,1004500.0],["2022-06-02",159.6443,165.0865,159.4632,165.0102,1482400.0],["2022-06-03",163.2756,166.4303,162.0937,162.4654,1007300.0],["2022-06-06",163.4852,164.8863,161.6267,161.8554,960400.0],["2022-06-07",159.73,163.5424,159.1486,162.7037,1182600.0],["2022-06-08",160.645,161.6839,156.7373,157.252,1143400.0],["2022-06-09",156.4037,159.0819,156.2322,156.9851,1205500.0],["2022-06-10",152.9535,154.2402,151.0282,151.2951,1114200.0],["2022-06-13",147.9783,149.1125,145.0332,145.6241,1141000.0],["2022-06-14",144.8331,146.0149,141.7069,143.2319,1113400.0],["2022-06-15",144.9856,146.5677,141.2113,143.0031,1023700.0],["2022-06-16",138.8571,139.9723,137.0748,138.7999,1428500.0],["2022-06-17",139.9764,143.3718,137.7,141.7171,2731800.0],["2022-06-21",143.4674,143.4674,141.3537,142.1188,1395100.0],["2022-06-22",139.9764,146.3942,139.8999,144.6534,1182800.0],["2022-06-23",144.6917,147.8671,144.6248,147.5706,1291500.0],["2022-06-24",148.4218,152.7737,148.4218,152.6972,1496700.0],["2022-06-27",152.1042,152.4294,149.1201,150.0765,1360000.0],["2022-06-28",150.6025,151.6929,146.3559,146.6237,902600.0],["2022-06-29",146.6524,147.4845,144.6438,146.7863,847800.0],["2022-06-30",145.0265,148.1445,143.3527,147.0637,1342500.0],["2022-07-01",146.8055,150.966,146.4229,150.8034,1132900.0],["2022-07-05",148.2497,151.1764,145.7246,151.1382,1435800.0],["2022-07-06",152.3146,154.4953,150.0287,152.4485,1742300.0],["2022-07-07",152.4485,154.4666,150.4686,151.9703,1073200.0],["2022-07-08",151.3773,152.0468,147.5324,148.8331,793500.0],["2022-07-11",147.5802,148.9574,146.9489,147.5515,734800.0],["2022-07-12",147.3411,151.626,147.3411,150.9086,1936400.0],["2022-07-13",147.2072,149.9043,146.1646,148.8331,1243200.0],["2022-07-14",146.0307,147.3028,144.3952,147.0158,873200.0],["2022-07-15",149.5792,149.9426,147.6376,148.4219,981500.0],["2022-07-18",149.5792,150.6504,144.4717,145.103,1207000.0],["2022-07-19",147.255,151.4442,146.5185,150.9277,1228500.0],["2022-07-20",151.7886,152.8502,150.6982,152.4581,1287400.0],["2022-07-21",153.0319,156.4273,151.5781,156.2265,1018700.0],["2022-07-22",157.1734,157.7664,154.6484,155.8917,852900.0],["2022-07-25",155.7387,156.1691,153.864,155.6813,919300.0],["2022-07-26",153.8258,154.7057,148.3644,151.4729,1351600.0],["2022-07-27",150.4687,154.2084,149.2061,153.6441,1480700.0],["2022-07-28",154.2371,156.8386,152.5059,155.8726,1147900.0],["2022-07-29",156.8481,158.6845,155.9682,157.9767,1010600.0],["2022-08-01",156.982,160.1479,156.4656,159.7749,900700.0],["2022-08-02",159.0958,159.7271,156.7621,158.1585,655000.0],["2022-08-03",158.4263,160.454,156.8004,159.7558,972200.0],["2022-08-04",159.8705,161.1905,158.9428,159.5549,740600.0],["2022-08-05",157.4316,160.1096,156.4942,159.2488,654400.0],["2022-08-08",160.5879,161.64,157.3359,157.5368,690100.0],["2022-08-09",157.202,157.5368,155.3561,155.9395,757000.0],["2022-08-10",159.8705,163.4285,158.4263,163.2659,1162100.0],["2022-08-11",165.0067,165.3701,163.3998,163.6772,1163800.0],["2022-08-12",164.9875,166.6805,164.4041,166.5083,888900.0],["2022-08-15",166.7474,169.129,166.0588,168.8707,1118000.0],["2022-08-16",169.0525,170.3054,168.6412,169.3107,1022600.0],["2022-08-17",166.7378,168.3064,166.3361,167.3308,964100.0],["2022-08-18",168.316,168.316,166.8048,167.7421,831400.0],["2022-08-19",166.8048,167.0344,163.5912,164.2989,903700.0],["2022-08-22",162.606,163.6198,161.4582,161.7643,919600.0],["2022-08-23",161.3148,161.3148,159.048,160.2244,726100.0],["2022-08-24",161.8408,162.7781,160.5687,161.5539,602900.0],["2022-08-25",162.3668,164.2319,161.6304,163.4954,832200.0],["2022-08-26",163.9833,164.8058,157.9577,158.0629,660400.0],["2022-08-29",156.5708,159.1915,155.7865,157.7472,584900.0],["2022-08-30",159.1054,160.2531,156.9247,158.1872,934700.0],["2022-08-31",159.3732,159.6123,156.5517,156.6952,1173900.0],["2022-09-01",155.7865,156.016,152.8502,155.3274,884800.0],["2022-09-02",156.8577,158.5315,153.7875,154.6005,892400.0],["2022-09-06",160.827,160.827,155.337,155.9299,2436300.0],["2022-09-07",155.9013,163.7059,155.8726,163.4763,1852900.0],["2022-09-08",161.9269,163.8494,160.7313,163.4763,1234100.0],["2022-09-09",164.1268,165.6953,163.2755,165.1215,1554800.0],["2022-09-12",166.3266,167.3787,165.0354,167.283,1499100.0],["2022-09-13",162.7495,163.2277,158.7706,159.0576,1516800.0],["2022-09-14",159.5358,159.5358,155.863,157.4698,964700.0],["2022-09-15",157.0682,158.828,154.7249,154.7631,842500.0],["2022-09-16",152.6972,152.6972,149.1392,150.7747,1732100.0],["2022-09-19",149.9879,153.3943,149.7384,153.3367,705800.0],["2022-09-20",151.3697,151.3697,148.9132,150.1894,789500.0],["2022-09-21",150.9475,152.2141,145.5644,145.6603,1398700.0],["2022-09-22",145.3148,146.1209,143.3861,143.4245,1016100.0],["2022-09-23",142.2731,143.7316,141.16,143.223,1109400.0],["2022-09-26",142.7337,143.2806,139.5575,140.4211,1140700.0],["2022-09-27",142.3786,142.4938,137.5424,138.2045,1154700.0],["2022-09-28",139.2792,143.3765,137.9934,142.7144,1533100.0],["2022-09-29",140.9201,141.7741,138.1854,140.0181,1128500.0],["2022-09-30",140.3443,141.9372,138.3868,138.5788,1307200.0],["2022-10-03",140.661,144.2881,139.1929,143.0983,1610100.0],["2022-10-04",145.1901,148.4238,145.1901,147.3395,1393300.0],["2022-10-05",145.1038,146.4759,142.3211,145.1997,1158500.0],["2022-10-06",143.9235,146.1209,142.4074,142.6569,923800.0],["2022-10-07",140.8529,141.0544,136.9859,137.7056,803200.0],["2022-10-10",138.2909,138.5212,134.8269,135.7673,1139300.0],["2022-10-11",134.5966,138.2237,133.5603,136.9283,1365100.0],["2022-10-12",136.9283,137.648,134.6446,134.8461,1340400.0],["2022-10-13",132.4185,139.2313,131.4013,138.3869,1409900.0],["2022-10-14",139.7206,139.855,133.7618,133.8866,1237000.0],["2022-10-17",136.9667,139.8646,136.9092,138.8475,1512900.0],["2022-10-18",142.2251,144.1442,140.8145,142.0907,1307100.0],["2022-10-19",140.9681,141.9756,138.7611,139.8358,1305200.0],["2022-10-20",139.4999,140.5746,135.3643,136.2471,1323900.0],["2022-10-21",136.2567,140.0757,135.5562,140.0085,2344400.0],["2022-10-24",141.611,144.1538,140.8913,142.4266,1222300.0],["2022-10-25",143.2039,147.2148,143.2039,146.8022,1052500.0],["2022-10-26",147.541,148.6157,145.6987,146.0537,769500.0],["2022-10-27",146.735,149.7576,146.4471,146.9653,982800.0],["2022-10-28",147.4451,151.6671,146.8501,151.3888,1084000.0],["2022-10-31",150.5156,152.6554,150.4484,150.7171,2108100.0],["2022-11-01",143.722,144.4033,136.5445,137.197,3674300.0],["2022-11-02",135.94,138.0414,131.574,131.6796,2591800.0],["2022-11-03",128.9736,129.6357,125.7399,126.0374,3096100.0],["2022-11-04",128.7529,129.5302,126.047,129.2999,2665600.0],["2022-11-07",130.6912,132.7734,129.818,132.7255,1818400.0],["2022-11-08",133.781,137.5712,132.9462,135.7673,1711400.0],["2022-11-09",135.0284,136.4582,134.2416,134.9612,1844400.0],["2022-11-10",141.4286,146.188,140.2388,145.4971,1863400.0],["2022-11-11",146.1304,150.0742,145.5163,149.3833,1320800.0],["2022-11-14",148.5677,149.2874,146.639,146.7062,1155800.0],["2022-11-15",148.2703,149.8535,144.3937,146.591,1144300.0],["2022-11-16",146.0633,146.5718,143.4245,143.7412,1366600.0],["2022-11-17",142.2922,142.2922,140.2964,141.918,1198800.0],["2022-11-18",144.3169,144.9598,141.2175,142.1195,1133300.0],["2022-11-21",141.1984,143.5397,141.0832,142.3211,1421900.0],["2022-11-22",142.8104,143.0599,139.8646,142.8968,2038700.0],["2022-11-23",143.0695,143.9906,142.465,143.9906,1274200.0],["2022-11-25",143.6452,144.029,142.6761,142.9256,553400.0],["2022-11-28",142.0044,142.7528,139.4999,139.5959,1200500.0],["2022-11-29",139.1257,140.1812,138.502,139.049,1059300.0],["2022-11-30",139.1833,144.5184,137.6768,143.77,4354900.0],["2022-12-01",145.5451,147.3203,144.2017,145.7946,1593600.0],["2022-12-02",142.2539,146.0633,141.515,145.2381,1703600.0],["2022-12-05",143.1942,145.4492,143.0311,144.3649,1083000.0],["2022-12-06",144.8831,145.1326,141.3519,142.4266,1268500.0],["2022-12-07",141.9372,143.4533,141.5246,141.9852,1210200.0],["2022-12-08",142.5417,143.981,142.1291,143.1366,1059500.0],["2022-12-09",145.5931,146.5815,144.221,144.269,1282300.0],["2022-12-12",144.7007,144.9886,142.9063,144.4224,1511100.0],["2022-12-13",149.6712,150.8227,145.3244,146.5431,1073900.0],["2022-12-14",145.2668,147.1188,142.9735,144.3553,1148700.0],["2022-12-15",141.7741,142.1291,139.0969,139.4615,1375900.0],["2022-12-16",137.696,139.0202,135.8632,138.2237,2270500.0],["2022-12-19",137.434,138.3971,135.2863,135.999,1141300.0],["2022-12-20",136.0568,137.8577,134.9588,137.5688,1340700.0],["2022-12-21",139.0039,139.861,137.8578,138.975,1039200.0],["2022-12-22",137.5881,137.9541,135.4211,137.7711,1019800.0],["2022-12-23",137.3858,139.4276,136.9428,139.2061,1025100.0],["2022-12-27",139.3506,141.296,138.2815,140.0825,787400.0],["2022-12-28",140.5448,141.768,138.166,138.4934,714600.0],["2022-12-29",139.6587,142.6443,138.7149,142.2591,896400.0],["2022-12-30",141.2575,141.7968,138.6378,140.1884,828100.0],["2023-01-03",141.6235,142.471,139.9284,141.7776,1069200.0],["2023-01-04",143.9831,144.8884,142.8852,144.2335,905600.0],["2023-01-05",142.3554,142.7696,138.9653,139.4854,995800.0],["2023-01-06",141.2286,144.0408,139.9862,143.9445,1023000.0],["2023-01-09",142.5095,147.6717,142.3458,144.6765,1043400.0],["2023-01-10",144.8017,146.6701,143.3282,146.5834,1049700.0],["2023-01-11",148.2496,149.1356,147.0746,148.5578,1039200.0],["2023-01-12",149.2801,149.3957,147.2094,147.7199,854300.0],["2023-01-13",146.0152,149.0008,145.9381,148.7311,728100.0],["2023-01-17",149.1742,149.2897,145.707,147.5465,1754700.0],["2023-01-18",148.3266,148.8563,144.6669,144.8017,1048600.0],["2023-01-19",143.6556,143.8579,141.5946,143.1163,1134200.0],["2023-01-20",143.4438,147.3154,142.2881,147.2384,1277900.0],["2023-01-23",147.3539,149.4438,145.6589,148.5963,1182500.0],["2023-01-24",148.028,149.0875,146.4967,147.9991,699100.0],["2023-01-25",145.9863,147.2384,144.7728,146.7761,754300.0],["2023-01-26",145.6589,146.8916,144.6958,146.2464,968200.0],["2023-01-27",145.3121,147.1613,145.0328,146.7086,764100.0],["2023-01-30",146.4293,147.1998,144.7439,144.9076,758600.0],["2023-01-31",145.4855,149.1838,145.0136,149.1163,1321100.0],["2023-02-01",148.0859,151.1485,147.1902,149.9832,834100.0],["2023-02-02",151.11,153.6814,150.3106,153.4407,1653600.0],["2023-02-03",150.6381,151.8515,147.2191,147.6332,1129800.0],["2023-02-06",146.6701,147.3539,145.6974,146.0922,890000.0],["2023-02-07",145.1676,147.2287,144.3972,146.6701,1140500.0],["2023-02-08",145.9093,146.5642,145.264,145.6396,936000.0],["2023-02-09",146.8531,146.8531,139.3891,140.3907,1858700.0],["2023-02-10",139.8803,140.8819,138.5994,140.6315,1411000.0],["2023-02-13",141.402,142.6925,139.0616,142.4325,1907000.0],["2023-02-14",144.9173,153.1325,144.9173,152.5546,2512400.0],["2023-02-15",153.3251,157.9479,152.9976,157.8998,1703200.0],["2023-02-16",154.9046,158.8726,154.1919,156.0122,1353200.0],["2023-02-17",155.3765,156.7441,154.6157,156.4167,1045700.0],["2023-02-21",154.8853,155.8773,151.6878,152.3524,1285100.0],["2023-02-22",152.3813,154.4327,151.736,153.3636,1047800.0],["2023-02-23",153.5948,154.3845,151.4471,152.9399,1157900.0],["2023-02-24",150.4743,153.2577,149.7039,152.728,730300.0],["2023-02-27",154.6638,155.964,153.3444,153.8644,880600.0],["2023-02-28",153.2384,155.3091,152.3331,153.4888,1394600.0],["2023-03-01",152.6606,154.6638,152.3716,152.6702,886800.0],["2023-03-02",151.9864,156.1277,151.7745,155.9543,1078700.0],["2023-03-03",156.8115,157.7457,154.8564,157.3701,892500.0],["2023-03-06",157.399,157.6783,154.712,155.0587,876000.0],["2023-03-07",154.6157,155.5306,151.5434,151.996,1031100.0],["2023-03-08",152.1212,154.8468,151.6012,153.8452,1128300.0],["2023-03-09",154.4808,155.4921,151.5626,151.8323,1179300.0],["2023-03-10",153.4888,154.5772,151.0426,152.2368,1467600.0],["2023-03-13",151.3219,153.4022,150.3588,151.9768,1234700.0],["2023-03-14",154.7216,155.6847,152.2753,154.6638,1168600.0],["2023-03-15",152.2272,153.8548,150.5995,153.354,1375100.0],["2023-03-16",152.8146,154.0956,151.4567,152.911,1329800.0],["2023-03-17",152.3813,152.3813,148.1918,148.8756,2548300.0],["2023-03-20",149.784,151.1467,149.3008,151.0404,1737600.0],["2023-03-21",152.5576,153.0215,151.0887,152.4899,1137900.0],["2023-03-22",152.6059,154.5484,150.3639,150.3832,1120800.0],["2023-03-23",150.3832,154.1619,149.9676,151.7652,1254000.0],["2023-03-24",151.4366,155.5245,150.5185,154.9736,1113900.0],["2023-03-27",156.2397,157.3027,154.6837,154.8287,926700.0],["2023-03-28",154.5967,155.7468,154.1135,154.7997,690700.0],["2023-03-29",156.5876,156.8195,154.9833,156.7809,1075700.0],["2023-03-30",158.3755,158.7234,157.3607,157.7956,732400.0],["2023-03-31",158.1242,160.4242,158.1242,159.97,1716300.0],["2023-04-03",159.8637,161.1393,159.1968,160.4435,1104500.0],["2023-04-04",160.6175,161.207,158.4914,159.3322,1622100.0],["2023-04-05",158.8973,160.7624,158.4431,160.5208,1747700.0],["2023-04-06",159.5544,161.5356,158.617,161.4293,1102400.0],["2023-04-10",159.9603,160.975,159.0229,160.3855,907900.0],["2023-04-11",160.5305,161.6322,159.4675,159.5931,862000.0],["2023-04-12",160.7721,161.2167,158.2015,158.733,764100.0],["2023-04-13",159.2355,161.323,158.1145,161.149,841400.0],["2023-04-14",160.4242,161.3906,157.8246,158.849,923900.0],["2023-04-17",156.3556,158.9262,156.1043,158.443,1346600.0],["2023-04-18",159.0906,159.6704,157.8439,158.7716,608100.0],["2023-04-19",157.9889,159.2355,157.6506,159.1292,579100.0],["2023-04-20",158.1725,159.1002,157.6989,158.8296,615700.0],["2023-04-21",158.8973,160.5305,158.762,160.0376,1075200.0],["2023-04-24",161.3423,161.3906,159.6317,160.5015,747900.0],["2023-04-25",160.3082,160.8881,158.704,158.7813,787300.0],["2023-04-26",158.1241,158.7716,156.6649,157.1191,737200.0],["2023-04-27",158.0468,160.6851,157.6506,160.5788,720300.0],["2023-04-28",160.4629,162.6083,160.4629,162.2024,1200500.0],["2023-05-01",162.1927,164.0675,161.6322,163.1108,1274700.0],["2023-05-02",164.5701,168.658,162.0285,168.4261,1831300.0],["2023-05-03",169.7501,173.7317,167.2471,167.5177,1520800.0],["2023-05-04",167.5756,168.2714,164.5798,166.5706,1040700.0],["2023-05-05",168.5227,168.8996,166.9088,167.8366,959600.0],["2023-05-08",167.305,167.7979,166.184,167.0248,845300.0],["2023-05-09",165.7975,167.421,165.6525,167.0441,859600.0],["2023-05-10",169.1219,169.3829,167.0924,169.0543,1204400.0],["2023-05-11",168.9673,169.3732,167.1214,168.3681,703900.0],["2023-05-12",169.4311,170.2526,167.1697,168.3391,836400.0],["2023-05-15",168.5807,168.861,167.3824,167.9139,604400.0],["2023-05-16",167.537,167.7399,166.6382,166.7638,722400.0],["2023-05-17",167.479,168.8513,166.1164,168.5904,654400.0],["2023-05-18",168.1168,169.1509,166.2323,169.0736,938800.0],["2023-05-19",169.8467,169.8467,168.2618,169.3828,1019700.0],["2023-05-22",168.9963,169.7984,167.0441,167.1794,738200.0],["2023-05-23",165.9134,166.3773,161.265,161.9028,1314800.0],["2023-05-24",161.5742,162.6953,161.207,162.0188,834100.0],["2023-05-25",162.7243,162.7629,159.7091,161.1297,1253300.0],["2023-05-26",161.8449,162.2411,159.999,161.3037,705000.0],["2023-05-30",161.5646,162.531,158.9553,160.231,793300.0],["2023-05-31",159.5447,161.3326,158.501,159.5061,1872600.0],["2023-06-01",159.5448,164.0869,158.9939,163.4394,987800.0],["2023-06-02",165.6428,168.2715,165.0823,167.2857,1079500.0],["2023-06-05",167.0634,169.0542,167.0634,167.5756,1146100.0],["2023-06-06",166.9281,167.7689,166.097,167.363,978900.0],["2023-06-07",167.0441,170.0497,167.0441,169.3635,1079100.0],["2023-06-08",168.9576,171.0547,168.1071,171.0354,1045200.0],["2023-06-09",170.8904,172.3207,169.7307,171.5186,1071500.0],["2023-06-12",171.5283,173.5577,171.0934,173.0165,1494600.0],["2023-06-13",173.0166,175.6259,172.659,175.3746,962100.0],["2023-06-14",175.8868,177.1238,173.2968,173.7703,1056500.0],["2023-06-15",173.4804,176.5536,173.0165,176.0994,805700.0],["2023-06-16",177.5338,177.5629,175.5857,176.4386,2511300.0],["2023-06-20",176.7779,176.7779,173.7926,175.0429,960000.0],["2023-06-21",174.1803,175.4985,173.5213,175.2077,1065400.0],["2023-06-22",174.8297,174.9266,172.8137,174.3354,811700.0],["2023-06-23",172.9591,173.8411,172.0577,172.6683,1218300.0],["2023-06-26",172.6586,175.3143,171.6797,174.8491,651400.0],["2023-06-27",174.8879,175.9443,174.1028,175.3434,1122000.0],["2023-06-28",174.9654,175.8959,174.4905,175.5082,797500.0],["2023-06-29",174.9945,178.6872,174.5389,178.222,1073900.0],["2023-06-30",178.8229,181.9535,178.3577,180.9456,1365500.0],["2023-07-03",179.9181,181.0618,179.1137,180.8389,703500.0],["2023-07-05",177.9022,180.1992,177.34,178.1057,1725300.0],["2023-07-06",177.0395,177.8246,174.694,177.4951,1281300.0],["2023-07-07",176.6615,179.7534,176.4095,177.7568,1317300.0],["2023-07-10",177.2237,179.356,176.6131,178.0379,889300.0],["2023-07-11",179.2882,181.2363,178.1445,178.978,1004300.0],["2023-07-12",180.7517,181.6918,179.1718,181.0327,903800.0],["2023-07-13",181.5271,181.5271,179.4142,180.5966,703300.0],["2023-07-14",180.4222,183.2814,179.5402,182.6611,897500.0],["2023-07-17",182.6611,183.4752,181.12,181.7985,802200.0],["2023-07-18",182.0698,184.0568,181.7985,182.8065,729900.0],["2023-07-19",182.5448,183.1554,180.6742,181.5174,655600.0],["2023-07-20",181.4689,182.7483,181.1103,181.9632,612800.0],["2023-07-21",181.5271,183.64,180.6257,183.3492,1589200.0],["2023-07-24",183.8242,185.1229,183.2814,183.6012,827300.0],["2023-07-25",184.144,185.3749,183.9695,184.9776,717100.0],["2023-07-26",184.7062,185.5203,182.3412,183.1457,842300.0],["2023-07-27",183.9598,184.5026,178.1154,178.1735,1249300.0],["2023-07-28",179.0168,179.7146,177.214,177.9312,1267900.0],["2023-07-31",178.3383,178.9198,176.5743,177.5047,1403700.0],["2023-08-01",177.2528,181.7016,173.9768,179.4723,2467000.0],["2023-08-02",179.986,183.4946,177.6502,179.2203,1445500.0],["2023-08-03",178.4643,179.5014,175.45,175.9055,2091200.0],["2023-08-04",177.4466,180.0635,176.4677,176.9135,1168100.0],["2023-08-07",177.8149,179.4335,177.3206,178.8326,675300.0],["2023-08-08",177.2334,180.1314,176.7003,179.5111,989300.0],["2023-08-09",179.6565,180.5094,177.6501,177.6599,1024000.0],["2023-08-10",178.3383,179.8794,178.3286,179.3075,1092300.0],["2023-08-11",179.6856,179.7243,178.445,178.6873,793900.0],["2023-08-14",178.9489,178.9877,177.5726,178.4934,844500.0],["2023-08-15",177.8537,177.8537,176.1187,176.2641,848900.0],["2023-08-16",176.6712,177.4272,175.7214,176.6906,750900.0],["2023-08-17",177.3013,178.4353,175.4016,175.421,945100.0],["2023-08-18",174.4033,175.4016,173.2402,173.8314,1153900.0],["2023-08-21",174.8685,175.8474,173.5406,174.9169,769200.0],["2023-08-22",175.5179,175.8862,173.3952,174.9945,625800.0],["2023-08-23",175.7311,175.8571,171.9317,174.4808,1297200.0],["2023-08-24",174.1706,177.1849,172.8137,173.3662,1522000.0],["2023-08-25",173.7829,175.9056,173.1917,174.9266,631000.0],["2023-08-28",175.324,176.1769,174.7328,175.3628,584400.0],["2023-08-29",175.1786,177.5144,174.2869,177.4175,565100.0],["2023-08-30",177.7665,178.7648,177.2334,178.2123,516900.0],["2023-08-31",178.6388,179.5208,177.9119,178.1542,1042600.0],["2023-09-01",178.6873,179.0847,176.6422,177.0783,613300.0],["2023-09-05",177.4078,178.9295,176.3805,176.4871,1371800.0],["2023-09-06",176.4193,177.088,175.4888,176.0316,693900.0],["2023-09-07",176.1575,176.8845,175.2174,176.0897,819800.0],["2023-09-08",175.7505,177.7761,175.7117,176.458,777200.0],["2023-09-11",176.6906,178.7939,176.6906,178.1929,738500.0],["2023-09-12",177.5823,178.5709,176.3223,176.5161,605900.0],["2023-09-13",175.9637,176.5355,174.4808,174.694,896000.0],["2023-09-14",174.7812,174.7812,165.6317,172.2031,2265500.0],["2023-09-15",172.1837,173.8605,171.7282,172.4842,3205300.0],["2023-09-18",172.28,172.4161,170.6468,170.8802,844200.0],["2023-09-19",170.3649,171.794,169.4317,171.3954,1087500.0],["2023-09-20",172.4355,174.1173,172.2508,172.5814,818200.0],["2023-09-21",171.5606,171.5606,166.9916,167.3027,959600.0],["2023-09-22",167.8958,169.0623,166.9042,167.1861,966500.0],["2023-09-25",166.3792,167.6916,165.2613,167.3708,969500.0],["2023-09-26",166.7778,167.6333,163.9295,164.2503,868900.0],["2023-09-27",164.9405,165.5529,162.3449,163.1907,1002100.0],["2023-09-28",163.9878,165.689,163.3267,164.5516,874700.0],["2023-09-29",166.0292,166.6417,163.9489,164.678,1029700.0],["2023-10-02",164.2988,165.0085,161.4797,162.2477,949300.0],["2023-10-03",161.1881,163.074,160.5464,160.945,1171000.0],["2023-10-04",162.3254,164.921,161.0909,164.8821,1208500.0],["2023-10-05",164.8238,165.2807,162.5004,163.7448,800400.0],["2023-10-06",162.8407,166.2042,161.6936,164.8141,819100.0],["2023-10-09",164.1919,165.1543,162.3157,163.0059,812400.0],["2023-10-10",163.6573,165.8057,163.2004,164.4155,650100.0],["2023-10-11",165.5334,165.8056,163.7253,165.0182,464700.0],["2023-10-12",164.4252,164.9405,160.2062,160.8867,839200.0],["2023-10-13",161.7908,162.1991,159.166,160.041,666800.0],["2023-10-16",161.47,162.6074,160.041,161.6741,976700.0],["2023-10-17",160.5367,162.831,160.1576,161.6547,736400.0],["2023-10-18",159.8854,160.9159,157.494,157.7273,893300.0],["2023-10-19",157.2218,159.0008,155.8219,155.8705,1298100.0],["2023-10-20",156.551,157.0857,155.3067,155.472,1326300.0],["2023-10-23",154.9373,156.2788,154.3346,154.7137,1093900.0],["2023-10-24",155.7247,156.5121,154.9276,155.783,1316500.0],["2023-10-25",155.54,156.1233,153.7124,154.2471,1148800.0],["2023-10-26",155.1512,156.551,153.9166,154.004,1213000.0],["2023-10-27",153.7902,154.9178,152.3514,153.0514,1077500.0],["2023-10-30",154.3054,155.1803,153.1972,154.7137,1480800.0],["2023-10-31",155.715,163.8614,154.7137,163.0643,2621100.0],["2023-11-01",162.7629,163.6962,160.7798,162.5491,1862600.0],["2023-11-02",163.2004,166.8459,162.6366,166.3501,1158700.0],["2023-11-03",168.0902,171.1329,167.7013,169.8983,1056800.0],["2023-11-06",169.2179,170.0928,168.1971,169.6067,1050200.0],["2023-11-07",169.4706,170.0636,167.9735,169.1498,832100.0],["2023-11-08",169.2373,172.2022,169.2275,171.7648,985800.0],["2023-11-09",172.1828,172.6203,170.7343,170.7927,1083400.0],["2023-11-10",170.9871,173.3883,170.4524,172.9411,749100.0],["2023-11-13",172.4453,174.2826,172.2217,174.0104,649100.0],["2023-11-14",177.2184,179.5029,176.3435,178.7349,875500.0],["2023-11-15",177.6267,179.7654,177.4129,178.1808,762000.0],["2023-11-16",178.1808,181.1264,177.7337,179.9696,991800.0],["2023-11-17",180.1348,180.6694,178.8127,179.2113,986500.0],["2023-11-20",177.5878,180.3,177.3059,179.8237,800900.0],["2023-11-21",179.7945,182.0013,179.7945,181.3986,784800.0],["2023-11-22",182.3707,182.6234,180.8833,181.4471,719800.0],["2023-11-24",181.661,182.5943,180.8153,182.0207,299400.0],["2023-11-27",181.3596,184.0816,180.9416,183.7316,929600.0],["2023-11-28",183.6733,184.1983,182.9345,183.1581,1057000.0],["2023-11-29",183.7316,184.1788,182.6234,183.372,969300.0],["2023-11-30",183.5955,186.5994,183.0706,186.3855,1673300.0],["2023-12-01",186.3175,187.766,185.812,187.0369,1112400.0],["2023-12-04",186.1522,188.3201,185.6759,186.1036,1642000.0],["2023-12-05",185.6273,185.8703,183.5372,184.7038,1426200.0],["2023-12-06",186.1814,186.6966,184.7135,184.9954,1065400.0],["2023-12-07",185.6273,187.2118,184.2955,187.0563,792500.0],["2023-12-08",187.0175,187.4646,185.6079,186.7647,726900.0],["2023-12-11",186.7744,188.9034,186.1911,188.0673,969300.0],["2023-12-12",188.3395,189.5061,187.0077,188.6117,1322300.0],["2023-12-13",189.4769,193.1029,188.9617,192.9668,1579700.0],["2023-12-14",193.1904,195.9998,190.7504,191.217,1594500.0],["2023-12-15",190.3324,191.7614,189.4186,191.2948,2716500.0],["2023-12-18",191.285,192.4452,190.0761,191.8212,773600.0],["2023-12-19",192.2015,193.2252,191.4605,191.909,1025700.0],["2023-12-20",191.5093,192.6207,189.9494,189.9689,1403800.0],["2023-12-21",191.1485,192.3672,190.3686,191.9772,936500.0],["2023-12-22",192.1527,193.7029,191.8602,192.6694,572800.0],["2023-12-26",192.6597,194.5024,192.533,193.6639,648900.0],["2023-12-27",193.0107,194.7364,193.0107,194.3951,528200.0],["2023-12-28",194.3074,194.7169,193.5957,193.8882,521000.0],["2023-12-29",193.8102,194.3171,193.001,193.3812,703700.0],["2024-01-02",191.5483,193.3324,190.3101,193.2349,1158600.0],["2024-01-03",191.909,192.611,190.6611,191.207,903700.0],["2024-01-04",190.7975,192.5232,190.2126,190.5928,1065900.0],["2024-01-05",190.2223,191.2753,189.5106,190.3588,760100.0],["2024-01-08",189.7836,191.1388,188.6137,191.0705,960900.0],["2024-01-09",189.7154,191.2753,189.4716,191.0218,777700.0],["2024-01-10",191.1485,192.9034,191.129,192.4452,601000.0],["2024-01-11",193.04,193.1375,191.1388,193.0595,847300.0],["2024-01-12",194.0929,194.1221,192.8937,193.9369,681000.0],["2024-01-16",194.6584,194.9314,192.767,194.0539,1078200.0],["2024-01-17",193.1374,194.3659,191.8408,192.494,1192800.0],["2024-01-18",193.001,195.7503,193.001,195.4383,1034000.0],["2024-01-19",195.5943,195.7015,193.0497,194.8631,2739700.0],["2024-01-22",196.3353,197.1445,194.9119,195.8381,1141400.0],["2024-01-23",196.4328,197.4077,193.8101,194.1904,1025800.0],["2024-01-24",193.9857,194.6779,191.5483,191.6945,795900.0],["2024-01-25",192.533,193.7712,191.8505,193.6444,788400.0],["2024-01-26",194.1026,194.6876,192.6012,193.5177,688600.0],["2024-01-29",193.274,194.2684,192.26,194.2587,1070700.0],["2024-01-30",194.2391,195.9258,193.5469,195.7113,870000.0],["2024-01-31",195.9648,196.1793,192.5135,193.2544,1715100.0],["2024-02-01",192.8645,195.0288,191.3435,195.0191,1129800.0],["2024-02-02",194.0734,195.5358,192.1137,194.3366,1180000.0],["2024-02-05",191.6165,193.1959,190.5928,190.6513,1769800.0],["2024-02-06",190.9438,195.2726,190.8171,194.9411,1444500.0],["2024-02-07",196.15,198.3144,195.4773,197.9147,1164900.0],["2024-02-08",197.9147,197.9147,196.423,197.8074,767700.0],["2024-02-09",197.4272,198.5191,195.4773,197.6417,997400.0],["2024-02-12",197.3785,198.8604,196.93,197.8952,1046800.0],["2024-02-13",208.2979,216.0,207.3814,215.6392,3193200.0],["2024-02-14",214.6838,215.805,210.901,211.5347,1966100.0],["2024-02-15",211.7687,212.5389,208.9316,211.0472,1988700.0],["2024-02-16",211.057,212.0319,209.6336,209.9846,1975700.0],["2024-02-20",209.2826,211.6225,208.5806,210.9692,1188500.0],["2024-02-21",211.8662,212.4512,210.0138,211.4957,1176700.0],["2024-02-22",212.5292,215.2103,211.7882,214.2158,1039400.0],["2024-02-23",214.4693,216.9165,212.9581,216.7702,1435900.0],["2024-02-26",216.4387,216.7117,214.6643,214.7618,1378400.0],["2024-02-27",214.7813,217.0042,214.6643,216.5265,1275700.0],["2024-02-28",217.4136,219.9778,215.8732,219.3733,1166300.0],["2024-02-29",219.9485,220.0363,218.1156,219.2076,1731600.0],["2024-03-01",217.6769,220.6603,217.0724,219.8608,1015100.0],["2024-03-04",219.0418,221.5767,219.0418,220.241,898400.0],["2024-03-05",219.2856,220.943,217.3942,217.8134,1069600.0],["2024-03-06",217.8816,219.7438,217.0237,217.9401,862800.0],["2024-03-07",219.3636,220.6505,218.4471,218.9444,879400.0],["2024-03-08",219.3441,220.6018,217.7452,217.8622,860200.0],["2024-03-11",217.7744,218.3106,216.3607,218.2911,1422900.0],["2024-03-12",217.9011,218.5933,217.4234,217.9596,1934500.0],["2024-03-13",218.3886,220.3385,218.0279,219.539,825700.0],["2024-03-14",219.5098,220.1728,218.0572,219.1978,1030700.0],["2024-03-15",217.0529,221.4597,217.0529,221.021,3366000.0],["2024-03-18",221.8029,224.3735,221.6661,222.966,1243900.0],["2024-03-19",224.4517,224.4517,220.1413,222.2036,1279500.0],["2024-03-20",223.357,224.5103,222.1743,223.4449,1169500.0],["2024-03-21",223.6306,224.4126,221.9006,223.6502,1388700.0],["2024-03-22",223.572,224.6081,222.8683,224.0901,1055200.0],["2024-03-25",224.1487,224.1487,221.6661,221.9398,1003000.0],["2024-03-26",221.8029,223.8652,221.5976,223.0735,979000.0],["2024-03-27",224.8036,226.6215,223.1029,226.5238,1195200.0],["2024-03-28",226.3381,226.3381,224.8524,225.6832,821000.0],["2024-04-01",225.0968,225.2727,222.0179,222.7803,905500.0],["2024-04-02",222.3209,223.3179,221.5292,222.3111,871700.0],["2024-04-03",223.3374,224.1291,221.9788,223.1029,828600.0],["2024-04-04",224.3539,225.1065,219.3887,219.506,960400.0],["2024-04-05",220.327,223.2104,219.8481,222.6044,1449700.0],["2024-04-08",222.9758,223.7577,220.3564,221.6661,935000.0],["2024-04-09",222.3307,222.4578,219.0955,220.6887,1168200.0],["2024-04-10",217.7662,219.0076,216.0167,217.1309,1398100.0],["2024-04-11",217.3166,218.1278,215.7234,215.7625,1053500.0],["2024-04-12",216.7008,217.2971,214.2671,216.6813,1134500.0],["2024-04-15",217.6391,218.2451,213.4363,214.0912,965500.0],["2024-04-16",214.619,216.7497,213.9055,215.4009,1733400.0],["2024-04-17",216.2024,216.261,212.7228,214.2964,911100.0],["2024-04-18",214.8535,215.4791,212.322,214.2573,924400.0],["2024-04-19",214.5505,214.9513,212.1461,213.231,2586600.0],["2024-04-22",213.8175,215.1761,212.3612,214.3551,858000.0],["2024-04-23",215.0686,215.7332,213.3972,214.6972,717000.0],["2024-04-24",214.0814,216.1144,213.8664,215.7919,710500.0],["2024-04-25",214.5994,215.8896,213.2604,214.8242,1106800.0],["2024-04-26",214.2476,216.9746,213.319,216.1047,1242900.0],["2024-04-29",217.3655,217.6294,215.0002,216.6618,1252300.0],["2024-04-30",220.8939,225.0088,220.6789,221.0405,2358200.0],["2024-05-01",221.5195,222.4382,219.1248,219.897,801400.0],["2024-05-02",219.7503,222.6337,219.2519,221.6367,1176300.0],["2024-05-03",222.8487,223.3961,220.9721,222.36,1068200.0],["2024-05-06",223.0442,224.3442,221.8518,223.7773,981100.0],["2024-05-07",224.8035,228.029,223.6502,227.6576,1218100.0],["2024-05-08",228.6545,229.3778,226.9343,227.9606,1449800.0],["2024-05-09",227.7358,228.6448,226.9343,228.3027,721300.0],["2024-05-10",228.6447,228.9575,227.5012,228.244,683500.0],["2024-05-13",227.5794,228.7816,226.4651,226.514,1426500.0],["2024-05-14",225.996,227.4328,225.5855,226.6606,860900.0],["2024-05-15",227.1298,227.8628,226.5727,227.6869,614200.0],["2024-05-16",228.2636,228.8402,226.4554,227.3741,953500.0],["2024-05-17",228.3027,228.6741,227.1884,228.3809,785100.0],["2024-05-20",227.9019,230.5214,227.9019,229.3876,638200.0],["2024-05-21",230.668,230.668,229.2117,229.6906,874200.0],["2024-05-22",229.5635,229.7883,228.1658,228.42,587000.0],["2024-05-23",228.7425,229.3192,227.0125,227.8629,687000.0],["2024-05-24",228.5763,229.2898,227.5794,229.0162,541800.0],["2024-05-28",228.3222,228.6447,223.2983,223.7284,881200.0],["2024-05-29",222.0961,222.7999,220.7766,221.021,851100.0],["2024-05-30",220.8646,223.748,220.4052,223.5329,771200.0],["2024-05-31",223.3765,227.423,222.3991,226.9538,2435600.0],["2024-06-03",226.0644,228.1072,225.5366,227.6576,1256000.0],["2024-06-04",227.335,230.4041,227.1004,230.1988,997100.0],["2024-06-05",230.1793,234.2453,229.0944,233.7859,1383700.0],["2024-06-06",234.3821,235.1738,232.7596,235.0858,1285100.0],["2024-06-07",234.5776,234.5776,232.8476,233.7859,1071600.0],["2024-06-10",233.219,233.8837,231.362,233.3754,809100.0],["2024-06-11",233.7957,235.2911,232.0363,235.1738,906000.0],["2024-06-12",236.6497,237.8715,235.4671,236.2197,1188100.0],["2024-06-13",235.6039,236.4054,233.913,236.073,687700.0],["2024-06-14",234.7927,235.643,232.7694,234.6265,709400.0],["2024-06-17",233.9228,237.8715,231.7334,237.7053,1445300.0],["2024-06-18",237.0881,240.2819,236.7256,238.3519,1453400.0],["2024-06-20",238.0482,240.1252,236.951,238.9398,1569300.0],["2024-06-21",240.7424,240.7424,237.1371,239.0377,3325600.0],["2024-06-24",239.2043,240.9383,238.8614,239.6745,1018200.0],["2024-06-25",239.2924,239.6549,235.6186,236.2847,862500.0],["2024-06-26",235.4226,236.2652,234.6095,235.7655,712500.0],["2024-06-27",235.6185,236.1084,234.4527,234.6878,687600.0],["2024-06-28",233.7473,235.0209,232.9636,233.1693,1806000.0],["2024-07-01",234.1098,234.6291,230.3576,230.72,819700.0],["2024-07-02",231.1609,232.4737,229.8089,230.867,922400.0],["2024-07-03",231.1511,232.0721,230.4261,231.063,678200.0],["2024-07-05",231.6311,233.571,230.7886,233.3554,1349600.0],["2024-07-08",237.4702,239.4296,236.5003,237.9503,1548600.0],["2024-07-09",237.1959,238.2638,236.7648,237.333,982100.0],["2024-07-10",237.1567,238.3813,236.7844,238.3323,844400.0],["2024-07-11",239.4688,240.7816,238.2442,239.5374,985300.0],["2024-07-12",240.1056,241.4968,239.7823,241.1245,745600.0],["2024-07-15",241.5066,241.5066,236.3533,236.9412,729100.0],["2024-07-16",237.4702,240.3897,236.9705,240.2134,727600.0],["2024-07-17",240.0272,240.2918,237.7739,238.3813,653800.0],["2024-07-18",237.7053,240.1154,236.5493,237.3526,609200.0],["2024-07-19",238.1658,238.7732,236.3435,238.2344,1026000.0],["2024-07-22",239.508,241.5164,238.685,241.3498,679900.0],["2024-07-23",242.3785,242.3785,240.6248,241.7123,705600.0],["2024-07-24",241.7417,243.368,239.7235,240.4485,1230100.0],["2024-07-25",240.1252,243.5542,238.6556,238.7144,928700.0],["2024-07-26",239.7137,241.8495,238.4989,240.2624,848700.0],["2024-07-29",240.9481,243.946,239.7921,242.888,1155600.0],["2024-07-30",217.5431,231.1315,216.4752,224.2148,2968900.0],["2024-07-31",229.6032,229.8971,225.0867,226.0077,1803200.0],["2024-08-01",228.261,235.8831,228.261,235.3638,1902600.0],["2024-08-02",234.5409,236.8334,229.7501,232.3855,1660400.0],["2024-08-05",231.2589,232.1014,226.0861,226.5563,1305800.0],["2024-08-06",227.4087,232.4737,227.4087,228.9762,1096300.0],["2024-08-07",230.2694,232.699,226.7326,226.8502,1484400.0],["2024-08-08",228.4079,232.5227,226.9678,232.3463,1302700.0],["2024-08-09",231.2981,234.4919,230.7984,233.1105,805000.0],["2024-08-12",231.9741,233.9825,231.8271,232.4247,681400.0],["2024-08-13",233.4142,236.657,232.5423,236.4317,1143900.0],["2024-08-14",236.1084,236.5787,233.62,234.6095,861900.0],["2024-08-15",235.5598,236.3827,234.2764,235.0699,882900.0],["2024-08-16",235.7753,236.5003,234.2862,235.7753,816700.0],["2024-08-19",236.1084,237.2939,235.3247,237.2939,749000.0],["2024-08-20",238.0678,238.4597,237.0881,237.6465,900600.0],["2024-08-21",237.5975,241.7025,237.3036,241.5457,662200.0],["2024-08-22",242.0748,242.5548,240.1938,241.2322,713500.0],["2024-08-23",242.0748,242.8292,240.1448,242.2119,538400.0],["2024-08-26",240.8502,242.9664,240.6151,242.0552,689200.0],["2024-08-27",242.1728,243.8676,241.5164,243.6031,750400.0],["2024-08-28",244.2497,245.7977,243.417,244.5436,725000.0],["2024-08-29",245.2098,245.974,243.27,245.0139,641500.0],["2024-08-30",245.8368,248.3939,243.946,248.0412,1459200.0],["2024-09-03",245.6409,247.1693,241.6535,242.8978,1007300.0],["2024-09-04",243.7011,245.6017,241.3204,241.869,820600.0],["2024-09-05",241.2029,241.8691,239.4296,241.6927,833800.0],["2024-09-06",241.4184,242.2218,239.3218,240.0762,723100.0],["2024-09-09",241.9964,244.2595,241.5751,244.1322,1081400.0],["2024-09-10",244.8474,245.8467,242.7018,245.6115,597300.0],["2024-09-11",244.9258,244.9258,238.979,244.3575,1013200.0],["2024-09-12",243.9656,246.1112,241.7123,245.6017,868800.0],["2024-09-13",244.1028,247.1203,242.7704,245.4548,688000.0],["2024-09-16",246.9929,248.4331,245.6997,248.0608,853100.0],["2024-09-17",247.992,248.5125,245.2132,245.93,958700.0],["2024-09-18",246.4701,246.4701,243.6226,244.035,896400.0],["2024-09-19",246.3326,248.591,244.5062,246.6665,698900.0],["2024-09-20",245.7729,246.9119,244.1429,246.8923,2334400.0],["2024-09-23",247.7466,250.6727,247.6484,250.2406,842500.0],["2024-09-24",249.7104,251.36,248.591,249.6613,753400.0],["2024-09-25",249.9264,251.3502,249.1605,250.2112,1033300.0],["2024-09-26",250.1817,251.9492,249.6024,251.1342,1185700.0],["2024-09-27",251.1342,251.9295,249.4747,249.9853,772600.0],["2024-09-30",249.897,251.3895,248.0903,250.712,942200.0],["2024-10-01",250.9771,251.1735,247.7564,248.9642,990700.0],["2024-10-02",246.8727,249.4748,245.5176,249.3766,790500.0],["2024-10-03",248.8463,248.8463,245.6944,246.2345,586900.0],["2024-10-04",246.5192,247.3145,244.3099,246.4799,656200.0],["2024-10-07",245.4587,245.5275,243.2593,244.5456,718600.0],["2024-10-08",245.6158,248.4241,244.8008,248.0509,725600.0],["2024-10-09",248.7776,251.576,248.267,251.0556,572300.0],["2024-10-10",250.4567,251.7626,248.5812,251.1735,742900.0],["2024-10-11",251.2815,253.3337,248.3455,249.406,726500.0],["2024-10-14",249.9559,252.1456,249.19,251.8019,559700.0],["2024-10-15",252.3518,256.8097,252.3518,253.5792,849000.0],["2024-10-16",253.2453,256.1125,253.2453,255.052,464500.0],["2024-10-17",254.5512,255.3564,251.9197,252.45,936500.0],["2024-10-18",256.0143,257.8603,254.2174,256.7311,1017200.0],["2024-10-21",256.7311,256.7605,253.697,254.5021,496000.0],["2024-10-22",253.5693,255.3171,252.3321,253.5693,924600.0],["2024-10-23",252.2339,255.2779,251.8608,254.0406,697800.0],["2024-10-24",252.8427,254.5021,251.4778,251.7037,760800.0],["2024-10-25",252.1357,253.8933,248.4437,248.9052,621100.0],["2024-10-28",251.743,252.9016,249.7006,251.8117,1431900.0],["2024-10-29",241.1481,250.928,238.7915,249.1703,1468200.0],["2024-10-30",250.1228,252.3518,247.7564,248.0313,1322600.0],["2024-10-31",245.5471,247.3833,240.1957,241.2856,1987200.0],["2024-11-01",241.4819,242.4835,239.8716,240.1466,1399800.0],["2024-11-04",241.8649,242.3068,238.114,240.0778,1027300.0],["2024-11-05",240.1662,242.7486,238.4675,242.3853,719100.0],["2024-11-06",247.0494,247.0494,239.9698,240.284,1230600.0],["2024-11-07",241.9729,242.5424,240.0386,241.8355,1027200.0],["2024-11-08",241.3936,246.3425,241.3936,245.5176,1023700.0],["2024-11-11",245.4489,247.1378,244.9874,246.0282,852600.0],["2024-11-12",246.6567,246.9316,243.22,243.8189,1383600.0],["2024-11-13",243.8877,245.6159,243.3771,245.3802,998100.0],["2024-11-14",244.2117,245.4096,242.9647,243.1316,793000.0],["2024-11-15",241.9435,242.1889,240.0091,240.8045,1025700.0],["2024-11-18",240.5099,242.3559,240.0876,241.5212,787600.0],["2024-11-19",240.5,241.6293,238.3497,239.8815,1131100.0],["2024-11-20",239.9109,241.0303,235.7673,237.3972,1484600.0],["2024-11-21",237.3481,239.1254,237.083,239.0173,1750900.0],["2024-11-22",240.4313,242.3853,239.4101,240.8634,1316000.0],["2024-11-25",241.5507,242.6701,240.176,242.4541,2308300.0],["2024-11-26",242.022,244.7714,240.5491,242.9057,809300.0],["2024-11-27",242.6504,244.7026,242.5424,243.2199,648400.0],["2024-11-29",242.729,244.9383,242.729,244.2706,722100.0],["2024-12-02",244.4473,245.2918,242.0613,243.9564,968200.0],["2024-12-03",244.1822,244.7321,241.3543,243.6815,948200.0],["2024-12-04",242.7388,244.6535,241.3838,244.359,680000.0],["2024-12-05",243.1218,244.3688,241.9336,243.4949,824300.0],["2024-12-06",245.2231,247.7073,244.4375,245.8122,931500.0],["2024-12-09",245.0267,247.6975,244.6045,244.8892,1017300.0],["2024-12-10",245.39,245.5078,242.1104,242.5817,1295800.0],["2024-12-11",242.346,243.3574,240.7455,241.0205,966700.0],["2024-12-12",240.7848,244.8401,240.7848,244.3099,929800.0],["2024-12-13",243.7993,247.069,242.8566,245.6747,1428200.0],["2024-12-16",246.2934,246.6763,243.5244,243.9073,1245200.0],["2024-12-17",244.941,249.9324,242.0762,242.3518,1801300.0],["2024-12-18",241.1507,241.2984,233.7671,233.9738,1291000.0],["2024-12-19",232.8416,235.549,231.7784,231.8768,1588500.0],["2024-12-20",232.4872,235.9133,231.1286,234.594,2427300.0],["2024-12-23",234.1018,235.5195,232.7727,235.3816,1089600.0],["2024-12-24",234.7712,237.006,232.7432,237.006,323200.0],["2024-12-26",236.3464,236.3464,234.9091,235.6474,521400.0],["2024-12-27",234.85,235.8246,232.3888,234.0723,517400.0],["2024-12-30",231.9359,232.6447,229.455,230.8825,723800.0],["2024-12-31",231.4535,232.4872,229.5239,230.6856,882300.0],["2025-01-02",231.1385,232.5168,227.2104,227.3482,922500.0],["2025-01-03",227.6632,229.5633,226.5311,228.3327,916700.0],["2025-01-06",228.3228,229.642,226.4818,227.7912,1244200.0],["2025-01-07",227.3876,230.1244,225.9108,227.8503,1238900.0],["2025-01-08",228.2637,231.2369,227.3383,230.9317,904700.0],["2025-01-10",228.1752,230.0949,225.9601,226.157,1254300.0],["2025-01-13",225.5662,229.9472,224.0994,229.8389,1368400.0],["2025-01-14",229.8193,231.5421,229.2187,230.2721,1080100.0],["2025-01-15",234.023,234.6432,231.4929,232.881,1240100.0],["2025-01-16",233.6883,235.6474,232.9204,235.4407,1031600.0],["2025-01-17",236.8584,238.0988,233.7277,233.7375,2312500.0],["2025-01-21",234.0821,237.4294,232.9696,237.3309,1267400.0],["2025-01-22",237.3506,239.3393,235.3127,237.8822,1058800.0],["2025-01-23",238.0496,239.3688,235.9428,239.1522,811300.0],["2025-01-24",238.4434,240.0284,237.8035,238.3056,924100.0],["2025-01-27",237.6853,243.0016,236.8682,242.3813,1276200.0],["2025-01-28",246.9494,249.2629,243.1492,245.6498,1410700.0],["2025-01-29",244.8426,246.8411,242.9425,243.1,875000.0],["2025-01-30",243.4643,248.9282,243.2477,248.5935,1046400.0],["2025-01-31",247.3924,248.6427,245.1478,246.3095,1017200.0],["2025-02-03",243.7596,246.91,241.2197,245.64,982500.0],["2025-02-04",247.2447,247.3235,243.4249,244.9804,1253200.0],["2025-02-05",246.1815,246.7918,244.2715,245.8369,1142500.0],["2025-02-06",246.1224,246.2307,243.2674,246.1519,1068000.0],["2025-02-07",245.3545,245.9156,243.1689,243.5627,848800.0],["2025-02-10",243.3757,243.3757,240.7865,242.1254,2061300.0],["2025-02-11",263.3411,263.41,256.4989,257.1782,2964300.0],["2025-02-12",254.0475,258.4975,251.1925,257.9658,1969200.0],["2025-02-13",258.97,263.0852,257.9954,261.3525,1449300.0],["2025-02-14",261.9432,263.8432,260.4369,260.6338,991800.0],["2025-02-18",260.683,263.5085,258.9011,262.0908,1265200.0],["2025-02-19",262.2188,262.4157,259.7281,262.1105,848900.0],["2025-02-20",261.0867,263.4593,259.9742,263.1935,936200.0],["2025-02-21",263.223,263.6365,260.1219,260.5846,970300.0],["2025-02-24",261.1162,261.7757,259.4327,259.7182,1033000.0],["2025-02-25",260.8011,263.9909,259.9446,261.569,1600000.0],["2025-02-26",261.5001,263.9219,260.5845,262.3369,849700.0],["2025-02-27",261.8053,265.0542,260.8012,263.0359,1193900.0],["2025-02-28",265.0443,266.3734,263.5085,264.8376,2340100.0],["2025-03-03",266.9739,269.4449,264.8966,265.635,1464900.0],["2025-03-04",265.0935,267.0822,262.9178,263.6168,1586000.0],["2025-03-05",263.7546,267.1904,263.2328,265.4479,1513100.0],["2025-03-06",264.1484,265.2018,260.9389,262.1203,1467100.0],["2025-03-07",260.5058,265.9599,260.0529,265.0837,1160200.0],["2025-03-10",262.8981,267.5547,260.6436,261.5592,1534900.0],["2025-03-11",261.4804,261.8644,254.4512,255.0419,2276900.0],["2025-03-12",255.4258,256.4399,250.8283,251.222,2025300.0],["2025-03-13",251.0941,252.4822,244.3995,247.2152,2234700.0],["2025-03-14",247.1069,248.2489,244.055,247.0675,1944300.0],["2025-03-17",245.9551,250.1982,245.5514,247.9733,1062600.0],["2025-03-18",248.0423,250.4408,247.0652,250.4112,2636800.0],["2025-03-19",250.3421,252.3063,249.4538,250.8258,1780100.0],["2025-03-20",249.6611,250.1941,247.2231,248.674,1179700.0],["2025-03-21",246.6309,248.0423,244.0251,247.7462,3034100.0],["2025-03-24",247.7462,250.2237,246.621,249.3452,1470400.0],["2025-03-25",250.1348,250.1348,246.7592,247.9436,1106900.0],["2025-03-26",248.3385,250.1743,248.3385,249.1182,1192100.0],["2025-03-27",249.592,250.3619,247.7758,249.4044,884800.0],["2025-03-28",250.7073,250.8356,245.9695,246.2755,775200.0],["2025-03-31",246.2459,251.1515,245.4563,250.2336,1568100.0],["2025-04-01",249.5525,251.3884,247.2231,250.9738,1085800.0],["2025-04-02",249.059,250.4507,247.8548,250.3717,1055900.0],["2025-04-03",247.1441,254.2212,246.2755,246.9961,1610800.0],["2025-04-04",244.7752,247.9436,233.4835,234.6877,2595500.0],["2025-04-07",232.6643,236.1683,223.4849,227.3442,2325700.0],["2025-04-08",231.7266,233.2565,220.0105,222.7248,1952300.0],["2025-04-09",219.3393,234.9345,218.7471,234.4706,1925000.0],["2025-04-10",230.7494,233.0394,224.8174,229.5354,1610900.0],["2025-04-11",227.9364,233.7994,225.7649,232.2695,1347900.0],["2025-04-14",234.9444,236.5434,232.7729,235.5267,1051700.0],["2025-04-15",234.9443,237.1553,233.9277,235.0924,1661400.0],["2025-04-16",234.0067,235.8327,230.9271,232.9012,1868700.0],["2025-04-17",235.1023,237.7278,232.7235,235.6353,1409300.0],["2025-04-21",235.0036,235.1812,226.4164,228.5089,834100.0],["2025-04-22",230.7001,234.2238,230.7001,233.7402,1397200.0],["2025-04-23",237.2441,238.3792,232.9407,234.8654,1093600.0],["2025-04-24",234.7864,237.2442,232.5656,236.5631,1030500.0],["2025-04-25",236.04,236.04,232.8716,235.0529,900000.0],["2025-04-28",236.3065,237.866,233.4342,235.9314,1752900.0],["2025-04-29",242.3175,244.5778,237.7969,243.7092,1849900.0],["2025-04-30",242.8505,249.286,240.6297,248.1706,2042900.0],["2025-05-01",246.4236,251.6154,245.3576,249.3452,1770500.0],["2025-05-02",252.3655,253.9448,251.5463,252.0694,1099400.0],["2025-05-05",251.9115,253.2736,250.6284,251.7931,794500.0],["2025-05-06",249.8782,251.9609,248.3977,249.3748,858200.0],["2025-05-07",249.0886,251.7141,248.1904,251.0331,1323500.0],["2025-05-08",251.3094,254.0534,249.819,250.1151,1078600.0],["2025-05-09",249.5328,250.0658,247.3711,249.3946,951200.0],["2025-05-12",252.9578,254.9713,249.9078,251.1811,1975500.0],["2025-05-13",250.7962,251.6648,247.9535,248.2398,1290900.0],["2025-05-14",248.6247,249.7203,245.8116,246.9072,1043600.0],["2025-05-15",247.9634,252.7307,246.5223,252.5926,872000.0],["2025-05-16",252.5235,255.7807,250.7666,255.7314,1118200.0],["2025-05-19",254.3495,258.2582,253.2243,257.9719,1132700.0],["2025-05-20",256.6295,259.0379,256.1064,258.9787,891700.0],["2025-05-21",257.054,259.1959,256.3137,257.5673,1200000.0],["2025-05-22",257.1724,258.3075,255.4747,256.2939,873600.0],["2025-05-23",255.8794,258.1792,254.1126,257.7153,796000.0],["2025-05-27",258.2483,262.0978,257.5969,262.0385,894800.0],["2025-05-28",260.6961,261.1403,258.4753,259.3439,784600.0],["2025-05-29",259.5413,261.0219,257.4192,260.864,1036300.0],["2025-05-30",260.6172,262.9071,259.0774,262.1767,2497900.0],["2025-06-02",261.5647,262.0287,258.3964,261.7128,990800.0],["2025-06-03",259.9263,263.2723,259.186,261.9793,1431000.0],["2025-06-04",262.9466,264.3778,261.1995,263.5783,892300.0],["2025-06-05",264.5555,264.5555,261.9892,263.4697,1006700.0],["2025-06-06",264.97,265.4932,262.5419,263.5981,606700.0],["2025-06-09",263.3118,263.9435,260.6468,262.8972,1453100.0],["2025-06-10",263.3513,266.3914,262.1274,265.8781,1431900.0],["2025-06-11",266.0261,266.2236,263.1637,264.4666,1356100.0],["2025-06-12",265.9571,267.7436,263.4401,267.4377,1156600.0],["2025-06-13",264.4864,265.8189,260.2816,260.785,1221100.0],["2025-06-16",262.69,264.1212,260.9429,262.69,852100.0],["2025-06-17",260.8199,262.1062,257.8416,258.5837,967000.0],["2025-06-18",259.217,259.3753,257.2974,257.4755,1150600.0],["2025-06-20",258.1978,259.2467,256.3179,258.4749,2397200.0],["2025-06-23",258.0494,263.3826,256.9313,263.1451,1089400.0],["2025-06-24",264.4908,264.6689,261.9479,264.0257,1024800.0],["2025-06-25",263.0263,263.9861,262.0765,263.6497,883200.0],["2025-06-26",264.1642,264.1642,259.3456,260.4736,1752000.0],["2025-06-27",260.4736,265.1339,259.5435,264.6293,4155700.0],["2025-06-30",263.6299,267.1326,262.1853,266.5983,1626400.0],["2025-07-01",266.6379,271.13,264.7579,269.7348,1056500.0],["2025-07-02",269.5073,270.3978,266.0541,269.5864,903600.0],["2025-07-03",271.1102,271.2784,269.0225,271.1992,513700.0],["2025-07-07",270.754,270.9717,267.5581,268.9136,868100.0],["2025-07-08",268.0033,269.1115,266.0145,266.064,1335700.0],["2025-07-09",266.3509,267.5482,263.5706,265.3813,1153800.0],["2025-07-10",265.2625,265.5099,262.3931,263.9763,954000.0],["2025-07-11",261.8588,265.1339,261.4433,264.1444,966300.0],["2025-07-14",263.1946,265.6583,262.126,265.4011,949200.0],["2025-07-15",265.4011,265.4011,261.8786,262.0369,1146600.0],["2025-07-16",262.1358,264.9261,260.6517,264.8964,973700.0],["2025-07-17",264.3522,266.5785,263.7586,266.1728,742000.0],["2025-07-18",266.5884,266.6873,264.3918,265.9156,1432600.0],["2025-07-21",266.2717,267.7164,264.6886,265.2823,799300.0],["2025-07-22",265.4307,267.9341,264.8964,267.6966,1107400.0],["2025-07-23",268.5871,268.5871,264.5996,265.6682,971400.0],["2025-07-24",265.5891,267.7362,263.2836,266.9842,1302800.0],["2025-07-25",267.37,269.4479,266.1135,268.8839,972500.0],["2025-07-28",268.1122,269.4479,266.2322,267.1425,1793800.0],["2025-07-29",264.3028,264.3028,252.3403,256.6543,2264800.0],["2025-07-30",257.3667,263.1055,256.2783,260.3548,1709900.0],["2025-07-31",258.8608,263.3826,258.7223,258.9993,1364900.0],["2025-08-01",259.0092,259.0388,256.6147,258.2572,893800.0],["2025-08-04",258.3067,261.5323,256.872,261.4927,716900.0],["2025-08-05",262.2052,263.8674,260.246,263.6696,1138900.0],["2025-08-06",264.5996,266.1629,262.7196,265.9552,981300.0],["2025-08-07",267.5284,269.1313,265.4308,266.9248,632600.0],["2025-08-08",267.2514,270.9123,266.8061,269.9921,833200.0],["2025-08-11",270.1207,271.1102,268.7058,270.6154,943600.0],["2025-08-12",271.7929,273.7422,267.7164,273.7026,1209700.0],["2025-08-13",274.8405,278.9863,274.2369,278.8576,1360600.0],["2025-08-14",277.9473,278.0364,275.3648,277.0271,1191200.0],["2025-08-15",277.6208,278.0661,274.8899,277.8682,1250300.0],["2025-08-18",278.2541,279.6888,276.4829,277.1261,1428200.0],["2025-08-19",277.3537,282.103,277.3537,280.6683,1000100.0],["2025-08-20",280.421,283.0232,279.2732,282.4592,1118600.0],["2025-08-21",280.8959,281.4005,279.2534,280.0746,1060200.0],["2025-08-22",281.3906,283.0232,280.3616,280.7376,1149500.0],["2025-08-25",280.2132,281.1037,275.1373,275.4242,1098300.0],["2025-08-26",274.6821,276.4335,274.3358,276.2751,1817300.0],["2025-08-27",276.1267,278.0166,275.355,277.4229,959500.0],["2025-08-28",276.7798,277.4427,274.5238,276.0772,852600.0],["2025-08-29",276.1069,277.136,273.663,274.1181,925300.0],["2025-09-02",272.357,273.7422,271.3873,271.8919,988800.0],["2025-09-03",271.4862,272.6537,268.9433,270.3483,1428900.0],["2025-09-04",271.0805,272.446,269.9921,272.0403,1526600.0],["2025-09-05",273.4354,274.5733,270.0812,270.6748,1244000.0],["2025-09-08",270.3978,272.7131,268.5278,272.446,1595600.0],["2025-09-09",270.9321,271.6445,267.5284,267.8054,1367400.0],["2025-09-10",267.0732,268.7553,265.2526,266.252,1373000.0],["2025-09-11",266.3806,272.4855,265.8859,271.9809,930500.0],["2025-09-12",269.9327,272.2679,269.5766,269.7448,1127100.0],["2025-09-15",269.725,270.8431,267.7461,267.756,1119100.0],["2025-09-16",267.2402,268.3411,261.6165,261.9041,1254900.0],["2025-09-17",262.8364,265.8119,262.1322,263.1935,1338900.0],["2025-09-18",262.5191,264.6218,262.0827,262.6678,2375900.0],["2025-09-19",262.9158,264.2449,261.7355,263.3126,2441200.0],["2025-09-22",262.8166,265.6532,261.3387,264.9094,1468100.0],["2025-09-23",264.1853,265.812,263.0745,263.6398,1254700.0],["2025-09-24",263.4613,265.435,262.9852,264.8201,1778700.0],["2025-09-25",264.9888,266.9526,264.1258,265.0681,1593400.0],["2025-09-26",266.169,270.7811,264.5722,268.7875,1664800.0],["2025-09-29",269.3826,271.1877,268.0932,270.6819,1885800.0],["2025-09-30",270.8207,272.973,270.295,271.6241,1593700.0],["2025-10-01",270.7811,271.6142,264.6912,267.508,1411700.0],["2025-10-02",267.4088,272.0705,266.298,271.763,1425600.0],["2025-10-03",271.1282,276.2957,271.1282,274.3318,1054600.0],["2025-10-06",275.4724,278.0215,273.7467,277.4561,949100.0],["2025-10-07",277.6842,278.5174,275.6609,276.7122,1020800.0],["2025-10-08",277.4958,279.896,275.7403,279.053,919300.0],["2025-10-09",278.567,278.9835,269.7793,270.3149,1139000.0],["2025-10-10",271.763,273.9748,269.5413,269.8586,1014300.0],["2025-10-13",269.5214,270.3248,267.2997,268.0139,721300.0],["2025-10-14",267.5774,272.0902,266.9129,270.8009,1234200.0],["2025-10-15",270.4439,274.1037,269.1644,271.4655,813400.0],["2025-10-16",271.7035,273.1714,266.5955,268.4106,1637300.0],["2025-10-17",268.7875,274.6294,268.5891,274.4905,1881700.0],["2025-10-20",275.036,278.2892,274.5302,277.8826,1482700.0],["2025-10-21",277.0098,278.6166,274.5798,275.9188,1563200.0],["2025-10-22",275.3237,276.0279,272.8738,273.7466,1959900.0],["2025-10-23",274.1335,275.0261,271.0092,272.7747,1691200.0],["2025-10-24",274.3814,275.6311,272.4275,274.9666,1516600.0],["2025-10-27",274.6393,278.0512,273.2904,277.4263,1715700.0],["2025-10-28",274.6393,277.466,262.9951,266.0897,2255400.0],["2025-10-29",264.3441,264.8598,254.6439,255.368,1582100.0],["2025-10-30",253.2553,259.5237,253.0768,255.001,1659200.0],["2025-10-31",254.0885,257.2028,253.2653,254.3067,1519700.0],["2025-11-03",256.8854,256.8854,249.6847,255.3481,1973700.0],["2025-11-04",255.2291,256.935,253.7612,256.5482,1625200.0],["2025-11-05",257.4905,258.2046,253.1165,256.816,1560000.0],["2025-11-06",256.2506,258.2641,250.2996,250.9939,1732400.0],["2025-11-07",250.7559,254.2868,250.1112,254.0389,1728300.0],["2025-11-10",254.2868,256.9647,251.827,256.449,1294700.0],["2025-11-11",257.6888,260.3668,256.1316,259.9105,899000.0],["2025-11-12",260.0097,261.7057,258.0657,258.9286,1015600.0],["2025-11-13",258.6013,261.8248,255.9035,259.8411,1355000.0],["2025-11-14",258.6212,259.6725,255.9035,256.4689,883200.0],["2025-11-17",255.8936,256.4788,253.0173,253.3743,994800.0],["2025-11-18",252.0453,255.3382,249.6946,253.5826,1071600.0],["2025-11-19",254.8621,259.4841,253.8207,259.3651,1965500.0],["2025-11-20",259.7915,260.7536,258.8394,259.6031,1694500.0],["2025-11-21",260.2279,266.4765,259.6031,264.8896,1914700.0],["2025-11-24",265.2665,266.9625,263.7192,266.6054,2924900.0],["2025-11-25",267.5774,272.8937,266.5459,271.2274,1744000.0],["2025-11-26",270.9497,273.8657,270.1959,272.7449,1281400.0],["2025-11-28",271.8126,274.3616,270.9001,272.9135,608700.0],["2025-12-01",271.3365,273.6871,270.295,270.6323,1398200.0],["2025-12-02",271.8125,272.2688,267.5377,268.6784,1079800.0],["2025-12-03",269.1049,270.6422,262.0033,262.1719,2431400.0],["2025-12-04",262.2413,263.134,260.2279,262.2612,1672000.0],["2025-12-05",262.5984,263.0348,257.0144,257.5698,1551000.0],["2025-12-08",257.5798,257.5798,254.8026,255.0506,1625900.0],["2025-12-09",255.4671,256.7168,250.7162,251.222,1349200.0],["2025-12-10",250.4385,256.1614,249.7145,255.3481,1962600.0],["2025-12-11",256.0325,259.6229,255.358,259.1964,1023700.0],["2025-12-12",260.5453,261.8545,258.5517,261.4479,1357400.0],["2025-12-15",260.6941,261.7554,257.2425,258.9782,1669500.0],["2025-12-16",259.6745,259.8436,257.168,258.1328,1310400.0],["2025-12-17",257.2873,261.9819,257.2277,260.4801,1560600.0],["2025-12-18",260.4204,264.8763,258.6003,261.5045,1338600.0],["2025-12-19",260.6392,262.6782,259.2567,262.1709,3309000.0],["2025-12-22",262.6384,266.5472,261.8427,265.9405,1035000.0],["2025-12-23",266.5373,266.5373,262.7379,263.3148,864800.0],["2025-12-24",262.9368,264.568,262.0416,264.1502,525500.0],["2025-12-26",263.5733,264.6873,261.783,264.3193,670900.0],["2025-12-29",264.5381,264.8862,262.6682,264.0905,1059000.0],["2025-12-30",263.2949,264.0209,262.1809,263.0562,1008800.0],["2025-12-31",262.8572,263.4739,261.0371,261.1067,605700.0],["2026-01-02",259.7938,261.9919,257.7449,261.2261,1119900.0],["2026-01-05",260.5199,263.1755,258.6003,261.7632,1754600.0],["2026-01-06",261.1663,271.1623,260.1618,270.0682,1435400.0],["2026-01-07",271.023,271.4407,266.2986,267.3031,1250200.0],["2026-01-08",264.8365,272.0674,264.3491,270.277,990300.0],["2026-01-09",269.9986,272.2961,268.5763,270.2671,750500.0],["2026-01-12",269.9389,272.1867,268.5464,269.541,853300.0],["2026-01-13",269.3024,272.2066,268.5464,272.0674,912000.0],["2026-01-14",271.5303,275.2303,270.6053,274.166,1276300.0],["2026-01-15",275.6778,278.4926,274.1461,276.2348,1129000.0],["2026-01-16",275.4093,276.4039,273.0023,275.5784,1297200.0],["2026-01-20",272.2663,273.4101,269.6604,271.5303,1186900.0],["2026-01-21",273.5195,280.9493,272.9128,278.3533,1320800.0],["2026-01-22",279.4076,280.0243,277.1996,279.9646,976700.0],["2026-01-23",279.8652,280.8299,278.0351,280.3824,847900.0],["2026-01-26",281.3173,283.2469,280.0144,282.1429,1223000.0],["2026-01-27",281.2278,283.4657,279.5667,282.5605,1004200.0],["2026-01-28",282.0334,282.5009,277.3686,279.9447,1165600.0],["2026-01-29",279.9049,282.8987,276.8813,281.3073,1199100.0],["2026-01-30",281.5958,283.3762,277.9157,280.4719,1293800.0],["2026-02-02",280.9194,284.1122,279.4574,282.1229,986100.0],["2026-02-03",280.7802,284.4702,279.1192,280.8996,1427600.0],["2026-02-04",282.3617,287.7525,281.3273,286.6087,1592200.0],["2026-02-05",287.842,288.4388,283.7044,285.6439,1293800.0],["2026-02-06",286.0417,289.5129,285.2957,288.7669,1535700.0],["2026-02-09",287.3944,287.6331,283.2867,286.6087,1965700.0],["2026-02-10",292.7952,301.3787,284.3111,298.007,2287900.0],["2026-02-11",298.2457,302.6618,295.4906,301.9158,1454000.0],["2026-02-12",302.9602,304.8698,299.0016,299.0712,1811300.0],["2026-02-13",299.0314,302.2838,296.515,297.5594,1067900.0],["2026-02-17",299.0115,302.612,296.903,302.1645,1341200.0],["2026-02-18",301.9755,303.8752,299.1607,300.961,1268300.0],["2026-02-19",299.9962,301.8859,297.4997,299.3795,1088500.0],["2026-02-20",300.3244,303.2983,297.9871,302.5225,1333100.0],["2026-02-23",300.5929,304.462,298.5142,304.0244,1102500.0],["2026-02-24",306.5308,307.605,304.0244,306.501,1100100.0],["2026-02-25",306.9983,307.5752,301.2096,304.8698,1096100.0],["2026-02-26",306.3617,307.048,301.4085,305.1085,1187900.0],["2026-02-27",303.9249,306.6999,302.1147,306.69,1832600.0],["2026-03-02",303.3381,304.1537,296.3062,301.8263,1428300.0],["2026-03-03",298.2655,298.2655,290.8457,296.8532,1528800.0],["2026-03-04",295.59,297.2411,293.7102,296.2763,884200.0],["2026-03-05",293.3223,294.6849,283.028,285.3853,2209700.0],["2026-03-06",281.924,283.4657,278.1445,281.1681,1834000.0],["2026-03-09",278.045,280.9592,273.2609,280.3426,1639900.0],["2026-03-10",280.1437,283.7243,278.3931,279.8751,2353800.0],["2026-03-11",277.488,278.3931,273.7881,275.5088,1551900.0],["2026-03-12",273.7582,276.8813,272.9526,274.4048,1503900.0],["2026-03-13",276.7222,277.6273,272.137,272.7039,1342500.0],["2026-03-16",277.9455,278.1942,270.7545,271.6396,1547800.0],["2026-03-17",273.4048,273.4547,268.7675,271.8491,1333800.0],["2026-03-18",268.7775,269.7449,260.7893,261.1283,1728000.0],["2026-03-19",258.8346,259.7222,251.9733,257.9969,2362800.0],["2026-03-20",256.3314,258.3459,253.6487,255.7829,2877600.0],["2026-03-23",258.4157,263.3224,256.3314,260.4203,1745200.0],["2026-03-24",259.2933,267.1419,257.8772,263.7711,1744500.0],["2026-03-25",267.7303,270.1637,264.3894,267.8101,2191600.0],["2026-03-26",268.199,269.1963,262.5644,263.5318,1260200.0],["2026-03-27",262.7041,264.5091,259.8319,260.6596,1720200.0],["2026-03-30",261.2879,264.7385,260.9887,261.7766,1485900.0],["2026-03-31",260.3405,265.5762,259.054,265.297,1874100.0],["2026-04-01",266.7231,270.1238,264.8382,268.8074,1095900.0],["2026-04-02",264.4593,268.3786,261.996,263.5617,1000600.0],["2026-04-06",262.4148,266.374,261.7666,266.3042,826300.0],["2026-04-07",264.9878,265.8056,258.4357,261.5472,1238400.0],["2026-04-08",268.0395,272.8165,267.0622,272.7666,1326200.0],["2026-04-09",269.6351,272.3477,267.8899,271.7294,923600.0],["2026-04-10",272.9661,274.0232,271.2607,272.5472,1596800.0],["2026-04-13",270.9915,275.1402,269.1465,274.452,1712400.0],["2026-04-14",276.1873,276.1873,271.3305,272.3876,1166500.0],["2026-04-15",271.1211,272.7167,266.8128,269.6351,1036900.0],["2026-04-16",269.3659,272.258,267.122,268.4983,1441400.0],["2026-04-17",269.2961,278.2417,268.3287,274.0531,2636600.0],["2026-04-20",274.0531,278.0821,273.4148,274.9307,1159900.0],["2026-04-21",276.287,276.9352,268.8473,270.1039,1109800.0],["2026-04-22",271.2208,273.3749,266.6932,268.199,1083600.0],["2026-04-23",269.2362,272.2181,266.5037,270.7122,796500.0],["2026-04-24",269.9244,270.782,265.277,268.7575,1220100.0],["2026-04-27",269.0168,269.2262,265.2272,267.1519,1285300.0],["2026-04-28",267.112,268.4085,258.5055,266.2344,2145300.0],["2026-04-29",261.4874,265.1972,253.8382,255.9125,1560100.0],["2026-04-30",256.5309,261.2879,255.3042,259.8917,1413300.0],["2026-05-01",261.7666,262.3849,258.2861,258.8047,978300.0],["2026-05-04",256.8799,260.3105,254.1374,254.8953,1726000.0],["2026-05-05",256.2317,258.4157,253.8781,256.9497,1145200.0],["2026-05-06",260.9388,265.0676,260.9388,262.704,1691300.0],["2026-05-07",263.3024,264.7784,255.743,255.8527,1860100.0],["2026-05-08",256.8799,257.6578,251.2054,253.529,1869300.0],["2026-05-11",255.1247,256.6705,249.4502,250.4175,1654100.0],["2026-05-12",250.4375,251.714,248.0739,251.0159,1625400.0],["2026-05-13",250.1083,252.2824,247.9243,248.9415,1757200.0],["2026-05-14",249.3205,250.3876,247.9243,248.2036,1587600.0],["2026-05-15",247.6451,249.4701,244.5834,246.947,1842200.0],["2026-05-18",247.685,250.6668,246.2788,248.5327,1542000.0],["2026-05-19",245.3314,247.3459,242.4891,245.0621,2791700.0],["2026-05-20",244.2942,249.6795,242.549,247.9642,2028600.0],["2026-05-21",246.7276,251.1156,244.2643,249.5,1471900.0],["2026-05-22",251.0159,253.3495,249.8191,252.6315,1254700.0],["2026-05-26",253.898,254.8953,251.2652,253.539,1054100.0],["2026-05-27",259.2933,266.1846,257.4883,261.8663,2606000.0],["2026-05-28",258.8346,263.2326,257.9171,259.5426,1656700.0],["2026-05-29",259.4629,260.2108,254.9352,255.3042,2939800.0],["2026-06-01",252.5816,253.6188,247.1664,249.7892,1307100.0],["2026-06-02",250.0784,257.8473,249.5698,255.5635,1929400.0],["2026-06-03",255.0648,259.3532,253.5191,254.9751,1349400.0],["2026-06-04",258.4357,260.0413,253.3096,253.6387,1158400.0],["2026-06-05",256.0821,260.5798,255.6533,257.2689,2353700.0],["2026-06-08",254.5463,259.8319,254.3069,256.7104,2198200.0],["2026-06-09",261.2879,263.7612,259.8817,263.7213,2244200.0],["2026-06-10",264.4393,264.4393,254.3967,256.2915,1828300.0],["2026-06-11",258.3758,264.1102,256.8001,262.9135,1397100.0],["2026-06-12",266.9724,267.2716,261.0486,264.6886,1935300.0],["2026-06-15",267.9797,270.413,266.773,267.85,2046200.0],["2026-06-16",269.0,276.78,269.0,273.87,2259700.0],["2026-06-17",272.19,275.35,267.8,269.06,1738000.0],["2026-06-18",270.58,275.44,268.87,269.12,3332800.0],["2026-06-22",267.67,271.9,265.92,269.34,1310800.0],["2026-06-23",267.9,273.46,267.1,268.66,1724400.0],["2026-06-24",272.69,279.77,270.05,276.29,1722500.0],["2026-06-25",277.89,283.41,277.0,281.2,1954300.0],["2026-06-26",280.3,283.95,277.95,283.65,2958200.0],["2026-06-29",281.5,282.26,277.11,278.6,1560200.0],["2026-06-30",279.7,280.34,276.58,278.61,1680200.0],["2026-07-01",278.33,282.92,277.38,278.37,1231100.0],["2026-07-02",278.94,283.41,276.09,283.36,1242700.0],["2026-07-06",284.25,284.25,278.5,283.72,1045497.269431],["2026-07-07",287.04,288.3,281.8,283.08,1301035.658128],["2026-07-08",278.33,278.34,272.21,274.12,1213464.794161],["2026-07-09",273.8,275.4,270.37,273.03,1012980.418065],["2026-07-10",273.64,275.7,272.86,274.31,649884.922846],["2026-07-13",274.07,275.87,269.6101,271.85,846925.195583],["2026-07-14",271.42,273.03,269.49,269.75,849009.415697],["2026-07-15",269.4,273.1599,268.46,270.25,1037627.276992],["2026-07-16",269.06,275.74,268.68,275.71,1185646.151572],["2026-07-17",277.65,281.195,272.09,272.83,1177028.560943],["2026-07-20",272.68,273.94,266.13,268.65,1147155.505701],["2026-07-21",267.16,268.32,263.22,264.2,1194398.081663],["2026-07-22",266.43,267.37,263.05,266.88,1115549.150773],["2026-07-23",262.87,265.47,261.5,263.14,1224502.371453],["2026-07-24",263.75,268.83,263.2,268.75,1155120.51473],["2026-07-27",269.04,272.29,269,271.38,1515299.932007],["2026-07-28",278,284.99,275.21,282.9,1888550.085923],["2026-07-29",285.68,285.68,278.88,283.7,1536506.161109],["2026-07-30",282,283.765,275.75,279.34,1141386.403857],["2026-07-31",274.4,279.1655,272.79,277.63,1655727.668029]]}