{"t":"ES","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",2.2921,2.3106,2.2921,2.2921,8100.0],["1973-02-22",2.3106,2.3475,2.3106,2.3291,13700.0],["1973-02-23",2.2921,2.2921,2.2545,2.2921,21800.0],["1973-02-26",2.2733,2.2733,2.2357,2.2733,30900.0],["1973-02-27",2.2733,2.2733,2.2357,2.2545,6200.0],["1973-02-28",2.2545,2.3297,2.2545,2.2545,17100.0],["1973-03-01",2.2545,2.2733,2.2169,2.2357,31100.0],["1973-03-02",2.2357,2.2357,2.1981,2.2169,18600.0],["1973-03-05",2.2169,2.2169,2.1981,2.2169,16200.0],["1973-03-06",2.2357,2.2733,2.2357,2.2733,10700.0],["1973-03-07",2.2733,2.2921,2.2545,2.2545,11500.0],["1973-03-08",2.2545,2.2921,2.2545,2.2545,19500.0],["1973-03-09",2.2545,2.2733,2.2357,2.2357,7600.0],["1973-03-12",2.2357,2.2545,2.2169,2.2169,8600.0],["1973-03-13",2.2169,2.2545,2.2169,2.2357,7200.0],["1973-03-14",2.2357,2.2921,2.2357,2.2545,11400.0],["1973-03-15",2.2545,2.2545,2.2357,2.2545,4700.0],["1973-03-16",2.2545,2.2733,2.2357,2.2545,8100.0],["1973-03-19",2.2545,2.2545,2.2169,2.2169,24000.0],["1973-03-20",2.2169,2.2357,2.1981,2.1981,11200.0],["1973-03-21",2.1981,2.2357,2.1981,2.1981,9500.0],["1973-03-22",2.1981,2.1981,2.1794,2.1981,21800.0],["1973-03-23",2.1981,2.2169,2.1606,2.1794,15600.0],["1973-03-26",2.1794,2.2357,2.1606,2.2169,14100.0],["1973-03-27",2.2169,2.2169,2.1794,2.2169,16600.0],["1973-03-28",2.2169,2.2169,2.1794,2.1981,21000.0],["1973-03-29",2.1981,2.2169,2.1794,2.1981,11800.0],["1973-03-30",2.1981,2.2357,2.1981,2.1981,13600.0],["1973-04-02",2.1981,2.2545,2.1981,2.1981,16200.0],["1973-04-03",2.1981,2.2733,2.1981,2.1981,11700.0],["1973-04-04",2.2169,2.2545,2.2169,2.2357,4500.0],["1973-04-05",2.2169,2.2169,2.1794,2.1981,13900.0],["1973-04-06",2.1981,2.2357,2.1794,2.1981,13600.0],["1973-04-09",2.1981,2.2169,2.1981,2.2169,14800.0],["1973-04-10",2.2169,2.2357,2.1981,2.2169,36700.0],["1973-04-11",2.2169,2.2733,2.2169,2.2733,7800.0],["1973-04-12",2.2545,2.2545,2.2169,2.2545,19000.0],["1973-04-13",2.2545,2.2733,2.2357,2.2545,15200.0],["1973-04-16",2.2545,2.2733,2.2169,2.2169,8600.0],["1973-04-17",2.2169,2.2545,2.2169,2.2357,8100.0],["1973-04-18",2.2357,2.2357,2.2169,2.2169,15800.0],["1973-04-19",2.2169,2.2357,2.2169,2.2357,13200.0],["1973-04-23",2.2357,2.2357,2.2169,2.2357,9400.0],["1973-04-24",2.2357,2.2545,2.1981,2.2545,11200.0],["1973-04-25",2.2545,2.2545,2.1981,2.1981,14800.0],["1973-04-26",2.1981,2.2357,2.1981,2.2169,7900.0],["1973-04-27",2.2169,2.2357,2.1981,2.2169,11100.0],["1973-04-30",2.2169,2.2169,2.1794,2.2169,36400.0],["1973-05-01",2.1981,2.1981,2.1794,2.1981,12200.0],["1973-05-02",2.1981,2.2169,2.1794,2.1981,11400.0],["1973-05-03",2.1981,2.2169,2.1981,2.2169,35600.0],["1973-05-04",2.2169,2.2545,2.1981,2.2357,13800.0],["1973-05-07",2.2357,2.2545,2.1981,2.2169,9900.0],["1973-05-08",2.2169,2.2357,2.1981,2.1981,10200.0],["1973-05-09",2.1981,2.2169,2.1794,2.1981,11900.0],["1973-05-10",2.1981,2.2169,2.1794,2.2169,8800.0],["1973-05-11",2.2169,2.2169,2.1794,2.1794,9400.0],["1973-05-14",2.1794,2.1981,2.1794,2.1794,8900.0],["1973-05-15",2.1794,2.1981,2.1794,2.1981,9100.0],["1973-05-16",2.1981,2.2169,2.1794,2.1981,6900.0],["1973-05-17",2.1981,2.2169,2.123,2.1418,173400.0],["1973-05-18",2.1418,2.1606,2.123,2.123,30300.0],["1973-05-21",2.123,2.1606,2.1042,2.1418,20800.0],["1973-05-22",2.1418,2.1606,2.123,2.1418,14100.0],["1973-05-23",2.1418,2.1794,2.1418,2.1418,8000.0],["1973-05-24",2.1418,2.1981,2.1418,2.1794,13300.0],["1973-05-25",2.1418,2.1418,2.1042,2.1418,22300.0],["1973-05-29",2.1418,2.1794,2.1418,2.1418,11200.0],["1973-05-30",2.1418,2.1794,2.1418,2.1418,9300.0],["1973-05-31",2.1418,2.1606,2.1418,2.1418,12100.0],["1973-06-01",2.1418,2.1606,2.123,2.1418,10100.0],["1973-06-04",2.1418,2.1606,2.123,2.1418,26200.0],["1973-06-05",2.1418,2.1418,2.123,2.1418,7400.0],["1973-06-06",2.1418,2.1606,2.123,2.1418,12700.0],["1973-06-07",2.1418,2.1606,2.123,2.123,12300.0],["1973-06-08",2.123,2.1418,2.123,2.1418,8400.0],["1973-06-11",2.1418,2.1418,2.123,2.1418,14200.0],["1973-06-12",2.1418,2.1606,2.123,2.1418,11000.0],["1973-06-13",2.1418,2.1794,2.1418,2.1794,16800.0],["1973-06-14",2.1794,2.1794,2.1418,2.1794,13300.0],["1973-06-15",2.1794,2.1794,2.123,2.1418,9900.0],["1973-06-18",2.1418,2.1418,2.123,2.123,4800.0],["1973-06-19",2.123,2.1418,2.123,2.1418,7400.0],["1973-06-20",2.1418,2.1606,2.123,2.123,7700.0],["1973-06-21",2.123,2.1606,2.123,2.1418,46000.0],["1973-06-22",2.1418,2.1794,2.123,2.123,8900.0],["1973-06-25",2.123,2.1418,2.123,2.123,12200.0],["1973-06-26",2.123,2.1606,2.123,2.1606,4400.0],["1973-06-27",2.1606,2.1981,2.1606,2.1606,17800.0],["1973-06-28",2.1606,2.1981,2.1606,2.1606,12000.0],["1973-06-29",2.1606,2.1981,2.123,2.1606,8000.0],["1973-07-02",2.1606,2.1606,2.123,2.123,10300.0],["1973-07-03",2.123,2.1794,2.123,2.1418,15500.0],["1973-07-05",2.1418,2.1606,2.123,2.123,10300.0],["1973-07-06",2.123,2.1418,2.1042,2.1418,14200.0],["1973-07-09",2.1418,2.1606,2.123,2.1606,7500.0],["1973-07-10",2.1606,2.1794,2.123,2.123,5300.0],["1973-07-11",2.123,2.1794,2.123,2.1794,4300.0],["1973-07-12",2.1794,2.1794,2.1418,2.1418,6400.0],["1973-07-13",2.1418,2.1606,2.123,2.123,13400.0],["1973-07-16",2.123,2.1794,2.123,2.1794,9300.0],["1973-07-17",2.1794,2.1794,2.123,2.123,6200.0],["1973-07-18",2.123,2.1418,2.123,2.1418,10600.0],["1973-07-19",2.1418,2.1418,2.123,2.123,5500.0],["1973-07-20",2.123,2.1606,2.1042,2.123,7600.0],["1973-07-23",2.123,2.1418,2.1042,2.123,10900.0],["1973-07-24",2.123,2.123,2.1042,2.1042,7100.0],["1973-07-25",2.1042,2.123,2.0478,2.0478,20800.0],["1973-07-26",2.0478,2.0666,2.0478,2.0478,31500.0],["1973-07-27",2.0478,2.0666,2.0291,2.0666,9200.0],["1973-07-30",2.0666,2.0666,2.0291,2.0291,8900.0],["1973-07-31",2.0291,2.0478,2.0291,2.0478,10100.0],["1973-08-01",2.0291,2.0291,1.9539,2.0103,25100.0],["1973-08-02",2.0103,2.0103,1.9539,2.0103,9900.0],["1973-08-03",2.0103,2.0103,1.9727,1.9727,14100.0],["1973-08-06",1.9727,2.0103,1.9539,2.0103,15000.0],["1973-08-07",2.0103,2.0103,1.9539,1.9539,6800.0],["1973-08-08",1.9539,1.9915,1.9539,1.9539,8100.0],["1973-08-09",1.9539,1.9915,1.9539,1.9539,10200.0],["1973-08-10",1.9539,1.9915,1.9539,1.9539,9800.0],["1973-08-13",1.9539,1.9915,1.9539,1.9539,17800.0],["1973-08-14",1.9539,1.9915,1.9539,1.9727,8300.0],["1973-08-15",1.9727,1.9915,1.9539,1.9539,7800.0],["1973-08-16",1.9539,2.0103,1.9539,1.9539,6500.0],["1973-08-17",1.9539,2.0103,1.9539,1.9727,17800.0],["1973-08-20",1.9727,1.9915,1.9727,1.9727,6200.0],["1973-08-21",1.9727,1.9915,1.9539,1.9915,8200.0],["1973-08-22",1.9915,2.0103,1.9727,1.9727,8600.0],["1973-08-23",1.9727,1.9915,1.9727,1.9727,5300.0],["1973-08-24",1.9727,2.0291,1.9727,1.9915,3800.0],["1973-08-27",1.9727,1.9727,1.9351,1.9539,11200.0],["1973-08-28",1.9539,1.9915,1.9351,1.9915,8300.0],["1973-08-29",1.9915,1.9915,1.9539,1.9539,5600.0],["1973-08-30",1.9539,1.9915,1.9539,1.9539,10000.0],["1973-08-31",1.9539,1.9915,1.9351,1.9539,30800.0],["1973-09-04",1.9539,1.9727,1.9351,1.9539,9100.0],["1973-09-05",1.9539,1.9727,1.9539,1.9727,7100.0],["1973-09-06",1.9727,1.9915,1.9539,1.9915,16800.0],["1973-09-07",1.9915,2.0291,1.9727,2.0103,28700.0],["1973-09-10",2.0103,2.0291,1.9727,1.9727,18200.0],["1973-09-11",1.9727,2.0103,1.9727,1.9915,7500.0],["1973-09-12",1.9915,1.9915,1.9539,1.9539,25900.0],["1973-09-13",1.9539,1.9915,1.9539,1.9727,8700.0],["1973-09-14",1.9727,1.9915,1.9539,1.9539,7100.0],["1973-09-17",1.9539,1.9915,1.9539,1.9915,7500.0],["1973-09-18",1.9915,1.9915,1.9539,1.9539,18900.0],["1973-09-19",1.9539,1.9727,1.9351,1.9727,51000.0],["1973-09-20",1.9727,1.9915,1.9539,1.9915,11800.0],["1973-09-21",1.9915,1.9915,1.9539,1.9915,8900.0],["1973-09-24",1.9915,1.9915,1.9539,1.9915,9800.0],["1973-09-25",1.9915,1.9915,1.9539,1.9915,30400.0],["1973-09-26",1.9915,2.0666,1.9915,2.0666,11300.0],["1973-09-27",2.0666,2.0666,2.0103,2.0103,31500.0],["1973-09-28",2.0103,2.0666,2.0103,2.0478,17100.0],["1973-10-01",2.0478,2.0666,2.0103,2.0666,10700.0],["1973-10-02",2.0666,2.0666,2.0291,2.0666,11500.0],["1973-10-03",2.0666,2.0666,2.0478,2.0478,15700.0],["1973-10-04",2.0478,2.0666,2.0478,2.0666,9700.0],["1973-10-05",2.0666,2.0666,2.0291,2.0291,6300.0],["1973-10-08",2.0291,2.0666,2.0103,2.0291,8900.0],["1973-10-09",2.0291,2.0478,1.9915,1.9915,10400.0],["1973-10-10",1.9915,2.0478,1.9915,2.0103,7200.0],["1973-10-11",2.0103,2.0666,2.0103,2.0291,11700.0],["1973-10-12",2.0291,2.0666,2.0103,2.0103,10500.0],["1973-10-15",2.0103,2.0291,1.9915,1.9915,14000.0],["1973-10-16",1.9915,2.0291,1.9727,1.9915,13500.0],["1973-10-17",1.9915,2.0291,1.9727,1.9915,9600.0],["1973-10-18",1.9915,2.0103,1.9539,1.9915,21700.0],["1973-10-19",1.9915,2.0103,1.9727,1.9727,8500.0],["1973-10-22",1.9727,2.0103,1.9727,1.9915,4000.0],["1973-10-23",1.9915,2.0103,1.9539,1.9539,12800.0],["1973-10-24",1.9539,1.9727,1.9539,1.9539,21300.0],["1973-10-25",1.9539,1.9915,1.9539,1.9915,10000.0],["1973-10-26",1.9915,2.0291,1.9727,1.9727,7700.0],["1973-10-29",1.9727,1.9915,1.9539,1.9727,39300.0],["1973-10-30",1.9727,1.9727,1.9539,1.9727,8600.0],["1973-10-31",1.9727,1.9915,1.9539,1.9727,21100.0],["1973-11-01",1.9727,1.9915,1.9539,1.9727,8800.0],["1973-11-02",1.9727,2.0103,1.9539,1.9539,23600.0],["1973-11-05",1.9539,1.9539,1.9163,1.9163,11900.0],["1973-11-06",1.9163,1.9539,1.8975,1.9351,24000.0],["1973-11-07",1.9351,1.9351,1.8975,1.9351,13500.0],["1973-11-08",1.9351,1.9351,1.8975,1.9163,13000.0],["1973-11-09",1.9163,1.9163,1.8788,1.8975,25200.0],["1973-11-12",1.8975,1.8975,1.86,1.86,17500.0],["1973-11-13",1.86,1.8975,1.8412,1.8788,12800.0],["1973-11-14",1.8788,1.9163,1.8224,1.8224,11500.0],["1973-11-15",1.8224,1.86,1.8224,1.86,19800.0],["1973-11-16",1.86,1.86,1.8224,1.86,21000.0],["1973-11-19",1.86,1.86,1.8036,1.8036,23700.0],["1973-11-20",1.8036,1.8412,1.8036,1.8412,18000.0],["1973-11-21",1.8412,1.8412,1.8036,1.8412,10800.0],["1973-11-23",1.8412,1.8788,1.8224,1.8788,8500.0],["1973-11-26",1.8224,1.8224,1.7472,1.766,15200.0],["1973-11-27",1.766,1.766,1.6909,1.6909,21000.0],["1973-11-28",1.6909,1.7472,1.6721,1.6909,25100.0],["1973-11-29",1.6909,1.7097,1.6721,1.7097,34300.0],["1973-11-30",1.6909,1.6909,1.6533,1.6909,21100.0],["1973-12-03",1.6909,1.6909,1.6345,1.6533,27600.0],["1973-12-04",1.6533,1.6721,1.6345,1.6533,22000.0],["1973-12-05",1.6533,1.6721,1.5594,1.5594,33400.0],["1973-12-06",1.5782,1.6721,1.5782,1.6345,27700.0],["1973-12-07",1.6345,1.7097,1.6345,1.7097,31100.0],["1973-12-10",1.7097,1.7097,1.6345,1.6721,16600.0],["1973-12-11",1.6721,1.6909,1.5969,1.6157,43500.0],["1973-12-12",1.6157,1.6345,1.5782,1.5969,48100.0],["1973-12-13",1.5969,1.6157,1.5594,1.5969,49600.0],["1973-12-14",1.5969,1.6157,1.5782,1.5782,35300.0],["1973-12-17",1.5782,1.5969,1.5594,1.5782,37000.0],["1973-12-18",1.5782,1.6157,1.5782,1.5782,30400.0],["1973-12-19",1.5782,1.6345,1.5782,1.5782,37200.0],["1973-12-20",1.5782,1.6345,1.5782,1.5782,37700.0],["1973-12-21",1.5782,1.6157,1.5782,1.5782,47000.0],["1973-12-24",1.5782,1.5969,1.5594,1.5969,24200.0],["1973-12-26",1.5969,1.6345,1.5782,1.6345,35400.0],["1973-12-27",1.6345,1.6721,1.5969,1.6721,25600.0],["1973-12-28",1.6721,1.6909,1.6533,1.6721,28800.0],["1973-12-31",1.6721,1.7097,1.6721,1.7097,22000.0],["1974-01-02",1.7097,1.766,1.6909,1.766,10900.0],["1974-01-03",1.766,1.8224,1.7472,1.7848,15900.0],["1974-01-04",1.7848,1.8224,1.7285,1.7848,32400.0],["1974-01-07",1.7848,1.7848,1.766,1.7848,17800.0],["1974-01-08",1.7848,1.7848,1.7097,1.7097,22200.0],["1974-01-09",1.7097,1.7285,1.6909,1.7097,12800.0],["1974-01-10",1.7097,1.7472,1.7097,1.7285,8300.0],["1974-01-11",1.7285,1.766,1.7285,1.7472,6500.0],["1974-01-14",1.7472,1.766,1.7097,1.7472,6700.0],["1974-01-15",1.7472,1.7472,1.7097,1.7097,11700.0],["1974-01-16",1.7097,1.7472,1.7097,1.7472,8800.0],["1974-01-17",1.7472,1.766,1.7285,1.766,12400.0],["1974-01-18",1.766,1.766,1.7285,1.7285,10700.0],["1974-01-21",1.7472,1.7848,1.7472,1.7848,12000.0],["1974-01-22",1.7848,1.8412,1.7848,1.8412,8500.0],["1974-01-23",1.8412,1.8412,1.7848,1.8036,18600.0],["1974-01-24",1.8036,1.8224,1.7848,1.8224,10000.0],["1974-01-25",1.8224,1.8412,1.8036,1.8224,10200.0],["1974-01-28",1.8224,1.8224,1.7848,1.8036,8200.0],["1974-01-29",1.8036,1.8036,1.766,1.8036,11500.0],["1974-01-30",1.8036,1.8036,1.766,1.766,10700.0],["1974-01-31",1.766,1.8036,1.766,1.766,8900.0],["1974-02-01",1.766,1.7848,1.766,1.766,10300.0],["1974-02-04",1.766,1.7848,1.766,1.766,27200.0],["1974-02-05",1.766,1.8036,1.766,1.7848,20600.0],["1974-02-06",1.8036,1.8412,1.8036,1.8036,11300.0],["1974-02-07",1.8036,1.8412,1.8036,1.8224,26500.0],["1974-02-08",1.8224,1.8412,1.8036,1.8224,18900.0],["1974-02-11",1.8224,1.86,1.8036,1.8224,10500.0],["1974-02-12",1.8224,1.8412,1.8036,1.8036,12000.0],["1974-02-13",1.8036,1.8412,1.8036,1.8036,10900.0],["1974-02-14",1.8224,1.86,1.8224,1.86,4900.0],["1974-02-15",1.86,1.86,1.8412,1.8412,5700.0],["1974-02-19",1.8412,1.86,1.8224,1.86,11300.0],["1974-02-20",1.86,1.8788,1.8412,1.8788,6400.0],["1974-02-21",1.8788,1.8788,1.8224,1.8788,9600.0],["1974-02-22",1.8788,1.8788,1.86,1.8788,7900.0],["1974-02-25",1.86,1.86,1.8224,1.8412,7900.0],["1974-02-26",1.8412,1.8412,1.8036,1.8036,20500.0],["1974-02-27",1.8036,1.8224,1.8036,1.8224,6700.0],["1974-02-28",1.8224,1.8412,1.8036,1.8224,7900.0],["1974-03-01",1.8224,1.8412,1.8036,1.8224,4900.0],["1974-03-04",1.8224,1.8224,1.8036,1.8224,26400.0],["1974-03-05",1.8224,1.8224,1.7848,1.8036,13600.0],["1974-03-06",1.8036,1.8224,1.7848,1.8036,14900.0],["1974-03-07",1.8036,1.8036,1.7848,1.8036,18100.0],["1974-03-08",1.8036,1.8036,1.7848,1.7848,8700.0],["1974-03-11",1.7848,1.8224,1.7848,1.8036,12200.0],["1974-03-12",1.8036,1.8224,1.766,1.766,16800.0],["1974-03-13",1.766,1.8036,1.766,1.8036,8700.0],["1974-03-14",1.8036,1.8224,1.7472,1.7848,19700.0],["1974-03-15",1.7848,1.7848,1.7472,1.766,7300.0],["1974-03-18",1.766,1.7848,1.766,1.766,9200.0],["1974-03-19",1.766,1.7848,1.766,1.766,9500.0],["1974-03-20",1.766,1.7848,1.7285,1.7285,10600.0],["1974-03-21",1.7472,1.7848,1.7472,1.7472,14000.0],["1974-03-22",1.7472,1.766,1.7472,1.766,7400.0],["1974-03-25",1.766,1.766,1.7285,1.7472,11800.0],["1974-03-26",1.7472,1.766,1.7472,1.7472,7400.0],["1974-03-27",1.7472,1.766,1.7472,1.766,5300.0],["1974-03-28",1.766,1.766,1.7285,1.7285,11300.0],["1974-03-29",1.7285,1.766,1.7285,1.7472,11300.0],["1974-04-01",1.7472,1.766,1.7285,1.7472,13100.0],["1974-04-02",1.7472,1.7472,1.6533,1.6721,109600.0],["1974-04-03",1.6721,1.7097,1.6721,1.7097,15800.0],["1974-04-04",1.7097,1.7097,1.6721,1.7097,13100.0],["1974-04-05",1.7097,1.7097,1.6721,1.6909,13300.0],["1974-04-08",1.6909,1.7097,1.6533,1.6533,12600.0],["1974-04-09",1.6533,1.6909,1.6533,1.6721,11100.0],["1974-04-10",1.6721,1.6909,1.6533,1.6909,8700.0],["1974-04-11",1.6909,1.6909,1.6533,1.6533,11700.0],["1974-04-15",1.6533,1.6909,1.6533,1.6533,43000.0],["1974-04-16",1.6721,1.7097,1.6721,1.7097,11500.0],["1974-04-17",1.7097,1.7097,1.6721,1.6721,13000.0],["1974-04-18",1.6721,1.7097,1.6721,1.6721,12200.0],["1974-04-19",1.6721,1.6721,1.6533,1.6533,17200.0],["1974-04-22",1.6533,1.6721,1.6533,1.6533,26700.0],["1974-04-23",1.6533,1.6533,1.503,1.5406,57000.0],["1974-04-24",1.503,1.503,1.4279,1.4279,70900.0],["1974-04-25",1.4279,1.4466,1.3903,1.4279,75000.0],["1974-04-26",1.4279,1.4466,1.3527,1.3903,70800.0],["1974-04-29",1.3903,1.4091,1.3527,1.3715,57900.0],["1974-04-30",1.3715,1.3903,1.3151,1.3151,44700.0],["1974-05-01",1.3151,1.3715,1.3151,1.3715,66800.0],["1974-05-02",1.3715,1.3715,1.3339,1.3339,34100.0],["1974-05-03",1.3339,1.3715,1.3151,1.3339,25900.0],["1974-05-06",1.3339,1.3527,1.2776,1.2776,150900.0],["1974-05-07",1.2776,1.3151,1.2776,1.2963,42400.0],["1974-05-08",1.2963,1.3151,1.2776,1.2963,32000.0],["1974-05-09",1.2963,1.3151,1.2963,1.3151,39500.0],["1974-05-10",1.3151,1.3151,1.2776,1.2776,37800.0],["1974-05-13",1.2776,1.2963,1.24,1.24,50000.0],["1974-05-14",1.2212,1.2212,1.1273,1.1273,65400.0],["1974-05-15",1.1273,1.1836,1.1273,1.1648,46700.0],["1974-05-16",1.1648,1.2024,1.146,1.1648,41000.0],["1974-05-17",1.1648,1.2024,1.1273,1.1648,54600.0],["1974-05-20",1.1648,1.2024,1.1648,1.1648,34200.0],["1974-05-21",1.1648,1.2024,1.146,1.1648,34500.0],["1974-05-22",1.1648,1.1836,1.1273,1.1273,61700.0],["1974-05-23",1.1648,1.2588,1.1648,1.2588,56200.0],["1974-05-24",1.1836,1.1836,1.1085,1.1273,103400.0],["1974-05-28",1.1273,1.1648,1.0897,1.1085,60500.0],["1974-05-29",1.1085,1.1273,1.0333,1.0709,85600.0],["1974-05-30",1.0521,1.0521,1.0145,1.0521,59000.0],["1974-05-31",1.0521,1.1085,1.0145,1.1085,96400.0],["1974-06-03",1.1085,1.146,1.1085,1.1273,40500.0],["1974-06-04",1.1273,1.1836,1.1085,1.146,41700.0],["1974-06-05",1.146,1.2024,1.1273,1.146,36600.0],["1974-06-06",1.146,1.1836,1.1273,1.146,62700.0],["1974-06-07",1.1648,1.2024,1.1648,1.1836,33200.0],["1974-06-10",1.1836,1.2024,1.1648,1.2024,38200.0],["1974-06-11",1.2024,1.2024,1.1648,1.1836,40500.0],["1974-06-12",1.1648,1.1648,1.146,1.146,19800.0],["1974-06-13",1.146,1.1648,1.1273,1.146,23400.0],["1974-06-14",1.146,1.1648,1.1273,1.146,15000.0],["1974-06-17",1.146,1.1648,1.1085,1.1085,12300.0],["1974-06-18",1.1085,1.1273,1.0897,1.0897,25200.0],["1974-06-19",1.0897,1.1085,1.0521,1.0897,18400.0],["1974-06-20",1.0897,1.0897,1.0521,1.0521,20900.0],["1974-06-21",1.0521,1.0709,1.0521,1.0709,28600.0],["1974-06-24",1.0709,1.1085,1.0521,1.0897,22300.0],["1974-06-25",1.0897,1.0897,1.0333,1.0709,56800.0],["1974-06-26",1.0709,1.0709,1.0145,1.0333,56800.0],["1974-06-27",1.0333,1.0521,0.9957,1.0333,23000.0],["1974-06-28",1.0333,1.0333,0.977,0.977,44000.0],["1974-07-01",1.0333,1.0709,1.0333,1.0521,38300.0],["1974-07-02",1.0521,1.0521,1.0145,1.0333,43200.0],["1974-07-03",1.0333,1.0521,1.0145,1.0521,35400.0],["1974-07-05",1.0521,1.0521,1.0333,1.0333,23300.0],["1974-07-08",1.0333,1.0521,1.0145,1.0145,21200.0],["1974-07-09",1.0145,1.0521,0.9957,1.0145,65000.0],["1974-07-10",1.0145,1.0521,1.0145,1.0333,18200.0],["1974-07-11",1.0333,1.0521,1.0145,1.0145,26700.0],["1974-07-12",1.0333,1.1085,1.0333,1.1085,18300.0],["1974-07-15",1.1085,1.1085,1.0521,1.0521,70500.0],["1974-07-16",1.0521,1.0897,1.0521,1.0897,8600.0],["1974-07-17",1.0897,1.0897,1.0521,1.0897,26300.0],["1974-07-18",1.0897,1.0897,1.0521,1.0897,16400.0],["1974-07-19",1.0897,1.0897,1.0521,1.0709,9400.0],["1974-07-22",1.0709,1.0709,1.0333,1.0333,17800.0],["1974-07-23",1.0521,1.1085,1.0521,1.0897,18900.0],["1974-07-24",1.0897,1.1085,1.0897,1.1085,21300.0],["1974-07-25",1.1085,1.1085,1.0709,1.0709,14900.0],["1974-07-26",1.0709,1.0897,1.0521,1.0521,23000.0],["1974-07-29",1.0521,1.0709,1.0333,1.0709,14300.0],["1974-07-30",1.0709,1.0709,1.0333,1.0333,10900.0],["1974-07-31",1.0333,1.0709,1.0333,1.0521,15400.0],["1974-08-01",1.0521,1.0709,1.0333,1.0521,10800.0],["1974-08-02",1.0521,1.0709,1.0521,1.0521,12000.0],["1974-08-05",1.0521,1.0709,1.0521,1.0709,19000.0],["1974-08-06",1.0709,1.1085,1.0709,1.0709,14300.0],["1974-08-07",1.0709,1.1085,1.0709,1.0897,57100.0],["1974-08-08",1.0897,1.1085,1.0897,1.1085,25800.0],["1974-08-09",1.1085,1.146,1.1085,1.1273,18200.0],["1974-08-12",1.1273,1.1836,1.1273,1.1273,18900.0],["1974-08-13",1.1273,1.1648,1.0897,1.146,16600.0],["1974-08-14",1.146,1.1648,1.0897,1.1085,13200.0],["1974-08-15",1.1085,1.1273,1.0709,1.0897,12700.0],["1974-08-16",1.0897,1.1273,1.0521,1.0521,108800.0],["1974-08-19",1.0521,1.0709,1.0521,1.0521,22600.0],["1974-08-20",1.0521,1.1085,1.0521,1.1085,50300.0],["1974-08-21",1.1085,1.1085,1.0709,1.0897,7300.0],["1974-08-22",1.0897,1.1085,1.0709,1.0897,11100.0],["1974-08-23",1.0897,1.1085,1.0521,1.1085,24400.0],["1974-08-26",1.0521,1.0521,1.0145,1.0333,20200.0],["1974-08-27",1.0333,1.0521,0.9957,0.9957,15400.0],["1974-08-28",0.9957,1.0333,0.9957,1.0145,21700.0],["1974-08-29",0.9957,0.9957,0.977,0.9957,18000.0],["1974-08-30",0.9957,1.0145,0.977,0.977,17100.0],["1974-09-03",0.977,1.0333,0.977,0.977,12500.0],["1974-09-04",0.977,1.0145,0.9582,0.9582,36300.0],["1974-09-05",0.9582,1.0145,0.9582,0.977,18200.0],["1974-09-06",0.977,0.9957,0.977,0.977,14500.0],["1974-09-09",0.977,0.9957,0.9394,0.9582,28400.0],["1974-09-10",0.9394,0.9394,0.9206,0.9206,13000.0],["1974-09-11",0.9206,0.9582,0.9018,0.9394,72000.0],["1974-09-12",0.9394,0.9394,0.883,0.9018,33700.0],["1974-09-13",0.9018,0.9018,0.8267,0.8454,31800.0],["1974-09-16",0.8454,0.9018,0.8454,0.883,18900.0],["1974-09-17",0.883,0.9018,0.8642,0.9018,24400.0],["1974-09-18",0.9018,0.9206,0.883,0.9018,14700.0],["1974-09-19",0.9018,0.9582,0.9018,0.9582,18700.0],["1974-09-20",0.9582,0.977,0.9206,0.977,16600.0],["1974-09-23",0.977,1.0145,0.9582,0.9582,12900.0],["1974-09-24",0.9582,0.9957,0.9394,0.977,8000.0],["1974-09-25",0.977,1.0145,0.9582,0.9582,8300.0],["1974-09-26",0.9582,0.9582,0.9018,0.9394,15500.0],["1974-09-27",0.9394,0.9582,0.9018,0.9018,17200.0],["1974-09-30",0.9018,0.9394,0.9018,0.9018,31300.0],["1974-10-01",0.9018,0.9206,0.8642,0.9018,23300.0],["1974-10-02",0.9018,0.9018,0.8642,0.883,12600.0],["1974-10-03",0.883,0.9018,0.8642,0.883,23200.0],["1974-10-04",0.883,0.9018,0.8642,0.883,17700.0],["1974-10-07",0.883,0.9394,0.883,0.9394,27300.0],["1974-10-08",0.9394,0.9957,0.9394,0.9957,30800.0],["1974-10-09",0.9957,1.0145,0.977,0.9957,16500.0],["1974-10-10",0.9957,1.0333,0.9957,0.9957,31000.0],["1974-10-11",0.9957,1.0333,0.9957,1.0333,23500.0],["1974-10-14",1.0333,1.1648,1.0333,1.1085,43100.0],["1974-10-15",1.1085,1.146,1.0521,1.0521,29700.0],["1974-10-16",1.0521,1.0897,1.0145,1.0333,18200.0],["1974-10-17",1.0333,1.0521,1.0145,1.0145,10000.0],["1974-10-18",1.0145,1.0709,0.9394,0.9957,71700.0],["1974-10-21",0.9957,1.0521,0.977,0.977,29200.0],["1974-10-22",0.977,0.9957,0.9394,0.9582,30100.0],["1974-10-23",0.9582,0.977,0.9018,0.9206,32500.0],["1974-10-24",0.9206,0.9206,0.9018,0.9206,18500.0],["1974-10-25",0.9206,0.9394,0.9206,0.9206,67200.0],["1974-10-28",0.9206,0.9582,0.9206,0.9206,97400.0],["1974-10-29",0.9206,0.9582,0.9206,0.9582,41100.0],["1974-10-30",0.9582,0.9582,0.9394,0.9394,49300.0],["1974-10-31",0.9394,0.9582,0.9394,0.9582,22900.0],["1974-11-01",0.9582,0.977,0.9394,0.9582,57800.0],["1974-11-04",0.977,1.0145,0.977,0.977,53100.0],["1974-11-05",0.977,0.9957,0.977,0.9957,39500.0],["1974-11-06",0.9957,0.9957,0.977,0.977,34000.0],["1974-11-07",0.977,1.0145,0.977,0.9957,37300.0],["1974-11-08",0.9957,1.0145,0.9957,1.0145,75000.0],["1974-11-11",1.0145,1.0521,1.0145,1.0521,64800.0],["1974-11-12",1.0521,1.0521,1.0333,1.0333,124300.0],["1974-11-13",1.0333,1.0333,0.9957,1.0333,40400.0],["1974-11-14",1.0333,1.0333,0.9957,0.9957,31200.0],["1974-11-15",0.9957,1.0333,0.9957,0.9957,26300.0],["1974-11-18",0.9957,1.0145,0.977,0.9957,30800.0],["1974-11-19",0.9957,1.0145,0.977,0.977,22100.0],["1974-11-20",0.977,0.9957,0.977,0.977,29500.0],["1974-11-21",0.977,1.0145,0.977,0.9957,42800.0],["1974-11-22",0.9582,0.9582,0.9394,0.9582,35300.0],["1974-11-25",0.9582,0.9582,0.9018,0.9206,48100.0],["1974-11-26",0.9206,0.9206,0.9018,0.9206,46300.0],["1974-11-27",0.9206,0.9206,0.9018,0.9206,28800.0],["1974-11-29",0.9206,0.9394,0.9018,0.9394,21500.0],["1974-12-02",0.9206,0.9206,0.9018,0.9018,30100.0],["1974-12-03",0.9018,0.9206,0.9018,0.9018,26600.0],["1974-12-04",0.9018,0.9206,0.9018,0.9018,29600.0],["1974-12-05",0.9018,0.9206,0.883,0.883,45000.0],["1974-12-06",0.883,0.9018,0.8642,0.8642,43900.0],["1974-12-09",0.8642,0.9206,0.8642,0.9206,56200.0],["1974-12-10",0.9206,0.9206,0.883,0.9018,33900.0],["1974-12-11",0.9018,0.9206,0.9018,0.9018,42900.0],["1974-12-12",0.9018,0.9206,0.883,0.9018,38100.0],["1974-12-13",0.9018,0.9018,0.883,0.883,22800.0],["1974-12-16",0.883,0.9018,0.8642,0.9018,43200.0],["1974-12-17",0.9018,0.9018,0.8642,0.8642,29000.0],["1974-12-18",0.8642,0.9018,0.8642,0.9018,29000.0],["1974-12-19",0.9018,0.9018,0.8642,0.883,32200.0],["1974-12-20",0.883,0.9018,0.8642,0.8642,35500.0],["1974-12-23",0.8642,0.883,0.8642,0.883,57200.0],["1974-12-24",0.883,0.9018,0.8642,0.9018,25700.0],["1974-12-26",0.9018,0.9206,0.883,0.9018,42400.0],["1974-12-27",0.9018,0.9206,0.883,0.9206,39100.0],["1974-12-30",0.9206,0.9206,0.9018,0.9018,42300.0],["1974-12-31",0.9018,0.9582,0.9018,0.9582,50300.0],["1975-01-02",0.9582,1.0145,0.9582,1.0145,54100.0],["1975-01-03",1.0145,1.0521,1.0145,1.0521,92300.0],["1975-01-06",1.0521,1.0709,1.0333,1.0709,96400.0],["1975-01-07",1.0709,1.0709,1.0521,1.0521,41300.0],["1975-01-08",1.0521,1.0709,1.0521,1.0709,37600.0],["1975-01-09",1.0709,1.0709,1.0521,1.0709,45000.0],["1975-01-10",1.0709,1.1273,1.0709,1.0897,100800.0],["1975-01-13",1.1085,1.146,1.1085,1.1273,75800.0],["1975-01-14",1.1273,1.1273,1.0897,1.1085,79300.0],["1975-01-15",1.1085,1.1085,1.0709,1.1085,51100.0],["1975-01-16",1.1085,1.1085,1.0709,1.1085,56300.0],["1975-01-17",1.1085,1.1085,1.0709,1.0897,31600.0],["1975-01-20",1.0897,1.0897,1.0521,1.0521,40300.0],["1975-01-21",1.0521,1.0897,1.0521,1.0709,30100.0],["1975-01-22",1.0709,1.0897,1.0521,1.0897,28700.0],["1975-01-23",1.0897,1.1085,1.0709,1.0897,39900.0],["1975-01-24",1.0897,1.1273,1.0897,1.1273,41500.0],["1975-01-27",1.1273,1.2024,1.1273,1.1648,94600.0],["1975-01-28",1.1836,1.24,1.1836,1.24,104000.0],["1975-01-29",1.24,1.2776,1.2212,1.24,90000.0],["1975-01-30",1.24,1.2776,1.2212,1.2588,79800.0],["1975-01-31",1.2588,1.2776,1.24,1.2776,51900.0],["1975-02-03",1.2776,1.2776,1.24,1.2776,65800.0],["1975-02-04",1.2776,1.2776,1.24,1.2776,41100.0],["1975-02-05",1.2776,1.3151,1.2588,1.3151,52500.0],["1975-02-06",1.3151,1.3339,1.2776,1.2776,113300.0],["1975-02-07",1.2776,1.3151,1.2776,1.2963,43900.0],["1975-02-10",1.2963,1.3339,1.2776,1.3339,45000.0],["1975-02-11",1.3339,1.3339,1.2963,1.3151,25800.0],["1975-02-12",1.3151,1.3339,1.2963,1.3151,15500.0],["1975-02-13",1.3151,1.3339,1.2963,1.2963,26500.0],["1975-02-14",1.2963,1.3339,1.2963,1.3339,38200.0],["1975-02-18",1.3339,1.3527,1.3151,1.3151,41000.0],["1975-02-19",1.3151,1.3527,1.3151,1.3527,36000.0],["1975-02-20",1.3527,1.3527,1.3151,1.3339,30400.0],["1975-02-21",1.3339,1.3339,1.3151,1.3339,58400.0],["1975-02-24",1.3151,1.3151,1.2588,1.2963,33600.0],["1975-02-25",1.2963,1.2963,1.2024,1.2024,52500.0],["1975-02-26",1.2024,1.2024,1.1648,1.2024,39300.0],["1975-02-27",1.2024,1.2024,1.1648,1.1836,43700.0],["1975-02-28",1.1836,1.2024,1.1648,1.1648,24500.0],["1975-03-03",1.1836,1.2212,1.1836,1.2212,25300.0],["1975-03-04",1.2212,1.2776,1.2024,1.2024,36300.0],["1975-03-05",1.2024,1.2588,1.2024,1.24,24000.0],["1975-03-06",1.24,1.24,1.2024,1.2212,18700.0],["1975-03-07",1.2212,1.24,1.2024,1.24,25200.0],["1975-03-10",1.24,1.2588,1.2024,1.2024,23600.0],["1975-03-11",1.2024,1.2212,1.2024,1.2212,45400.0],["1975-03-12",1.2212,1.24,1.2024,1.2024,27800.0],["1975-03-13",1.2024,1.2212,1.1836,1.2024,29500.0],["1975-03-14",1.2024,1.2212,1.1836,1.2024,29800.0],["1975-03-17",1.2024,1.2212,1.2024,1.2212,23300.0],["1975-03-18",1.2212,1.24,1.2024,1.2024,25700.0],["1975-03-19",1.2024,1.2024,1.1836,1.1836,62700.0],["1975-03-20",1.1836,1.2024,1.1648,1.1648,82500.0],["1975-03-21",1.1648,1.1836,1.1648,1.1648,26300.0],["1975-03-24",1.1648,1.1836,1.1273,1.146,80700.0],["1975-03-25",1.146,1.1648,1.1273,1.146,22700.0],["1975-03-26",1.146,1.2024,1.146,1.1648,38500.0],["1975-03-27",1.1836,1.2024,1.1836,1.1836,19500.0],["1975-03-31",1.1836,1.2212,1.1648,1.1836,35000.0],["1975-04-01",1.1836,1.2024,1.1836,1.2024,23700.0],["1975-04-02",1.2024,1.2212,1.1836,1.2024,23000.0],["1975-04-03",1.2024,1.2024,1.1836,1.1836,20400.0],["1975-04-04",1.1836,1.2024,1.1648,1.1648,19500.0],["1975-04-07",1.1836,1.2024,1.1836,1.2024,16600.0],["1975-04-08",1.2024,1.2024,1.1836,1.2024,18900.0],["1975-04-09",1.2024,1.2024,1.1836,1.2024,16500.0],["1975-04-10",1.2024,1.2024,1.1836,1.2024,21200.0],["1975-04-11",1.2024,1.2024,1.2024,1.2024,0.0],["1975-04-14",1.2024,1.2212,1.1836,1.2024,32100.0],["1975-04-15",1.2024,1.2212,1.2024,1.2024,35800.0],["1975-04-16",1.2024,1.2212,1.1836,1.2024,18300.0],["1975-04-17",1.2024,1.24,1.2024,1.2212,19500.0],["1975-04-18",1.2212,1.24,1.2024,1.2212,31700.0],["1975-04-21",1.2212,1.24,1.2024,1.2212,20200.0],["1975-04-22",1.2212,1.24,1.2024,1.24,20400.0],["1975-04-23",1.24,1.24,1.2212,1.24,32300.0],["1975-04-24",1.24,1.24,1.2212,1.24,24000.0],["1975-04-25",1.24,1.24,1.2024,1.24,43100.0],["1975-04-28",1.24,1.2776,1.24,1.2776,30800.0],["1975-04-29",1.2776,1.2776,1.24,1.24,60900.0],["1975-04-30",1.24,1.2776,1.24,1.2588,16600.0],["1975-05-01",1.2588,1.2776,1.2588,1.2776,31600.0],["1975-05-02",1.2776,1.3151,1.2776,1.2963,38100.0],["1975-05-05",1.3151,1.3527,1.3151,1.3339,29900.0],["1975-05-06",1.3339,1.3527,1.3151,1.3151,38800.0],["1975-05-07",1.3151,1.3527,1.3151,1.3339,22000.0],["1975-05-08",1.3339,1.3527,1.3151,1.3527,30200.0],["1975-05-09",1.3527,1.3527,1.3339,1.3339,31500.0],["1975-05-12",1.3339,1.3715,1.3339,1.3527,39500.0],["1975-05-13",1.3527,1.3715,1.3339,1.3715,37700.0],["1975-05-14",1.3715,1.3715,1.3339,1.3527,36200.0],["1975-05-15",1.3527,1.3527,1.3151,1.3151,36500.0],["1975-05-16",1.3151,1.3527,1.3151,1.3339,23100.0],["1975-05-19",1.3339,1.3527,1.3151,1.3339,18700.0],["1975-05-20",1.3339,1.3715,1.3339,1.3715,15000.0],["1975-05-21",1.3715,1.3715,1.3339,1.3339,34400.0],["1975-05-22",1.3339,1.3527,1.3339,1.3527,30700.0],["1975-05-23",1.3151,1.3151,1.2776,1.3151,36000.0],["1975-05-27",1.3151,1.3339,1.2963,1.2963,60200.0],["1975-05-28",1.2963,1.3151,1.2776,1.2963,21600.0],["1975-05-29",1.2963,1.2963,1.2776,1.2963,19000.0],["1975-05-30",1.2963,1.2963,1.2024,1.2963,14700.0],["1975-06-02",1.2963,1.2963,1.2776,1.2776,20800.0],["1975-06-03",1.2776,1.3339,1.2776,1.3339,59100.0],["1975-06-04",1.3339,1.3527,1.3151,1.3527,80200.0],["1975-06-05",1.3527,1.3527,1.3339,1.3339,51400.0],["1975-06-06",1.3339,1.3527,1.3339,1.3527,35900.0],["1975-06-09",1.3527,1.3715,1.3339,1.3715,38600.0],["1975-06-10",1.3715,1.3715,1.3527,1.3715,36600.0],["1975-06-11",1.3715,1.3715,1.3715,1.3715,88900.0],["1975-06-12",1.3715,1.3903,1.3715,1.3715,32400.0],["1975-06-13",1.3715,1.3903,1.3715,1.3715,21500.0],["1975-06-16",1.3715,1.4091,1.3715,1.3903,87900.0],["1975-06-17",1.3903,1.4091,1.3903,1.3903,61500.0],["1975-06-18",1.3903,1.4091,1.3903,1.3903,43200.0],["1975-06-19",1.3903,1.4842,1.3903,1.4842,138100.0],["1975-06-20",1.4842,1.503,1.4654,1.4654,128100.0],["1975-06-23",1.4654,1.503,1.4466,1.4842,86100.0],["1975-06-24",1.4842,1.503,1.4654,1.4654,70400.0],["1975-06-25",1.4654,1.503,1.4654,1.503,45700.0],["1975-06-26",1.503,1.503,1.4654,1.4842,46800.0],["1975-06-27",1.4842,1.503,1.4654,1.4842,32800.0],["1975-06-30",1.4842,1.503,1.4654,1.503,47300.0],["1975-07-01",1.503,1.503,1.4654,1.4654,27400.0],["1975-07-02",1.4654,1.4842,1.3903,1.4279,58000.0],["1975-07-03",1.4279,1.4279,1.3903,1.3903,39400.0],["1975-07-07",1.3903,1.4279,1.3903,1.4091,32800.0],["1975-07-08",1.4091,1.4091,1.3903,1.3903,35100.0],["1975-07-09",1.3903,1.4279,1.3903,1.4279,143200.0],["1975-07-10",1.4279,1.4279,1.3903,1.4091,39900.0],["1975-07-11",1.4091,1.4279,1.4091,1.4091,37200.0],["1975-07-14",1.4091,1.4466,1.4091,1.4466,65500.0],["1975-07-15",1.4466,1.4466,1.4091,1.4279,58800.0],["1975-07-16",1.4279,1.4466,1.4091,1.4279,51800.0],["1975-07-17",1.4279,1.4466,1.4279,1.4466,132500.0],["1975-07-18",1.4466,1.4466,1.4279,1.4466,39700.0],["1975-07-21",1.4466,1.4466,1.4091,1.4091,76400.0],["1975-07-22",1.4091,1.4279,1.4091,1.4279,33200.0],["1975-07-23",1.4279,1.4279,1.3903,1.4091,41600.0],["1975-07-24",1.4091,1.4279,1.3903,1.3903,162000.0],["1975-07-25",1.3903,1.4091,1.3903,1.4091,21800.0],["1975-07-28",1.4091,1.4091,1.3903,1.3903,30600.0],["1975-07-29",1.3903,1.4279,1.3903,1.3903,21400.0],["1975-07-30",1.3903,1.4091,1.3903,1.4091,19000.0],["1975-07-31",1.4091,1.4091,1.3903,1.3903,24400.0],["1975-08-01",1.3903,1.4091,1.3903,1.4091,39700.0],["1975-08-04",1.4091,1.4091,1.3903,1.3903,22300.0],["1975-08-05",1.3903,1.4091,1.3903,1.3903,27400.0],["1975-08-06",1.3903,1.4091,1.3715,1.3715,34500.0],["1975-08-07",1.3903,1.4091,1.3903,1.3903,19500.0],["1975-08-08",1.3903,1.4091,1.3715,1.3903,18000.0],["1975-08-11",1.3903,1.4091,1.3715,1.3715,25500.0],["1975-08-12",1.3715,1.4091,1.3715,1.3903,19300.0],["1975-08-13",1.3903,1.4091,1.3903,1.3903,13700.0],["1975-08-14",1.3903,1.4091,1.3903,1.3903,15500.0],["1975-08-15",1.3903,1.4279,1.3903,1.4279,13500.0],["1975-08-18",1.4279,1.4279,1.3903,1.3903,20500.0],["1975-08-19",1.3903,1.4279,1.3903,1.3903,35700.0],["1975-08-20",1.3903,1.4279,1.3903,1.3903,25300.0],["1975-08-21",1.3903,1.4091,1.3903,1.3903,27000.0],["1975-08-22",1.3903,1.4091,1.3903,1.4091,26300.0],["1975-08-25",1.3715,1.3715,1.3339,1.3339,44300.0],["1975-08-26",1.3339,1.3715,1.3339,1.3715,30500.0],["1975-08-27",1.3715,1.3715,1.3527,1.3527,18700.0],["1975-08-28",1.3527,1.3903,1.3527,1.3715,23900.0],["1975-08-29",1.3715,1.3903,1.3527,1.3527,18000.0],["1975-09-02",1.3715,1.3903,1.3715,1.3715,14700.0],["1975-09-03",1.3715,1.3903,1.3527,1.3527,12800.0],["1975-09-04",1.3527,1.3715,1.3527,1.3715,17700.0],["1975-09-05",1.3715,1.3715,1.3527,1.3527,22500.0],["1975-09-08",1.3527,1.3715,1.3527,1.3715,25600.0],["1975-09-09",1.3715,1.3903,1.3527,1.3715,13900.0],["1975-09-10",1.3715,1.3715,1.3527,1.3715,14900.0],["1975-09-11",1.3715,1.3715,1.3527,1.3715,18900.0],["1975-09-12",1.3715,1.3715,1.3527,1.3527,38600.0],["1975-09-15",1.3527,1.3715,1.3339,1.3339,10900.0],["1975-09-16",1.3339,1.3527,1.3339,1.3527,19900.0],["1975-09-17",1.3527,1.3527,1.3339,1.3527,22300.0],["1975-09-18",1.3527,1.3527,1.3339,1.3527,21800.0],["1975-09-19",1.3527,1.3715,1.3339,1.3527,21400.0],["1975-09-22",1.3527,1.3715,1.3527,1.3715,22400.0],["1975-09-23",1.3715,1.3715,1.3339,1.3527,15300.0],["1975-09-24",1.3527,1.3715,1.3527,1.3527,20100.0],["1975-09-25",1.3527,1.3715,1.3339,1.3339,43900.0],["1975-09-26",1.3339,1.3527,1.3339,1.3339,21800.0],["1975-09-29",1.3339,1.3527,1.3339,1.3527,21700.0],["1975-09-30",1.3527,1.3527,1.3339,1.3339,34900.0],["1975-10-01",1.3339,1.3527,1.3339,1.3339,30400.0],["1975-10-02",1.3339,1.3527,1.3339,1.3527,17000.0],["1975-10-03",1.3527,1.3527,1.3339,1.3527,26400.0],["1975-10-06",1.3527,1.3715,1.3339,1.3715,24500.0],["1975-10-07",1.3715,1.3715,1.3527,1.3527,17000.0],["1975-10-08",1.3527,1.3715,1.3527,1.3527,20000.0],["1975-10-09",1.3527,1.3715,1.3527,1.3527,17600.0],["1975-10-10",1.3527,1.3715,1.3527,1.3715,17200.0],["1975-10-13",1.3715,1.3903,1.3715,1.3903,30800.0],["1975-10-14",1.3903,1.4091,1.3715,1.4091,34400.0],["1975-10-15",1.4091,1.4279,1.3903,1.4279,23400.0],["1975-10-16",1.4279,1.4466,1.4091,1.4466,126900.0],["1975-10-17",1.4466,1.4466,1.4279,1.4466,48400.0],["1975-10-20",1.4466,1.4842,1.4466,1.4842,45100.0],["1975-10-21",1.4842,1.4842,1.4466,1.4654,38400.0],["1975-10-22",1.4654,1.4842,1.4654,1.4654,27200.0],["1975-10-23",1.4654,1.4842,1.4654,1.4654,29800.0],["1975-10-24",1.4654,1.4842,1.4466,1.4654,25600.0],["1975-10-27",1.4654,1.4842,1.4654,1.4842,28400.0],["1975-10-28",1.4842,1.4842,1.4466,1.4842,24200.0],["1975-10-29",1.4842,1.4842,1.4654,1.4842,17300.0],["1975-10-30",1.4842,1.503,1.4654,1.4654,19500.0],["1975-10-31",1.4654,1.4842,1.4654,1.4842,27300.0],["1975-11-03",1.4842,1.4842,1.4466,1.4842,26700.0],["1975-11-04",1.4842,1.4842,1.4654,1.4842,24000.0],["1975-11-05",1.4842,1.503,1.4842,1.503,26100.0],["1975-11-06",1.503,1.503,1.4842,1.4842,47800.0],["1975-11-07",1.503,1.5406,1.503,1.5406,106200.0],["1975-11-10",1.5406,1.5594,1.5218,1.5406,49200.0],["1975-11-11",1.5406,1.5594,1.5218,1.5406,21500.0],["1975-11-12",1.5406,1.5594,1.5218,1.5218,30100.0],["1975-11-13",1.5218,1.5782,1.5218,1.5406,60600.0],["1975-11-14",1.5406,1.5406,1.503,1.503,146700.0],["1975-11-17",1.503,1.5782,1.503,1.5782,54400.0],["1975-11-18",1.5782,1.5782,1.5406,1.5782,46500.0],["1975-11-19",1.5782,1.5969,1.5594,1.5782,32700.0],["1975-11-20",1.5782,1.5782,1.5594,1.5782,31100.0],["1975-11-21",1.5782,1.5969,1.5594,1.5782,46400.0],["1975-11-24",1.5406,1.5406,1.503,1.503,35800.0],["1975-11-25",1.503,1.5406,1.503,1.5406,30000.0],["1975-11-26",1.5406,1.5594,1.5218,1.5218,41600.0],["1975-11-28",1.5218,1.5406,1.503,1.5218,11900.0],["1975-12-01",1.5218,1.5406,1.503,1.503,17800.0],["1975-12-02",1.503,1.5218,1.503,1.5218,18000.0],["1975-12-03",1.503,1.503,1.4654,1.503,40800.0],["1975-12-04",1.4842,1.4842,1.4466,1.4466,23400.0],["1975-12-05",1.4466,1.4842,1.4466,1.4654,21300.0],["1975-12-08",1.4654,1.4654,1.4279,1.4466,19200.0],["1975-12-09",1.4466,1.4654,1.4466,1.4654,13600.0],["1975-12-10",1.4654,1.4654,1.4466,1.4466,16800.0],["1975-12-11",1.4466,1.4654,1.4466,1.4654,11800.0],["1975-12-12",1.4654,1.4842,1.4654,1.4654,8700.0],["1975-12-15",1.4654,1.4842,1.4466,1.4842,18800.0],["1975-12-16",1.4842,1.503,1.4654,1.4842,18900.0],["1975-12-17",1.4842,1.4842,1.4466,1.4466,36600.0],["1975-12-18",1.4466,1.4842,1.4466,1.4842,17800.0],["1975-12-19",1.4842,1.4842,1.4654,1.4842,12400.0],["1975-12-22",1.4842,1.4842,1.4466,1.4654,27700.0],["1975-12-23",1.4654,1.4842,1.4279,1.4279,23200.0],["1975-12-24",1.4466,1.4842,1.4466,1.4654,10400.0],["1975-12-26",1.4654,1.4842,1.4466,1.4654,14200.0],["1975-12-29",1.4654,1.503,1.4654,1.4654,39500.0],["1975-12-30",1.4654,1.503,1.4654,1.4654,29500.0],["1975-12-31",1.4654,1.503,1.4654,1.503,21500.0],["1976-01-02",1.503,1.5594,1.503,1.5594,30500.0],["1976-01-05",1.5782,1.6157,1.5782,1.6157,91400.0],["1976-01-06",1.6157,1.6533,1.5782,1.5782,72900.0],["1976-01-07",1.5782,1.6157,1.5782,1.5782,45400.0],["1976-01-08",1.5782,1.6157,1.5782,1.5969,35300.0],["1976-01-09",1.5969,1.6157,1.5782,1.5782,31700.0],["1976-01-12",1.5782,1.6157,1.5782,1.6157,32100.0],["1976-01-13",1.6157,1.6157,1.5594,1.5782,36000.0],["1976-01-14",1.5782,1.6157,1.5594,1.6157,38100.0],["1976-01-15",1.6157,1.6157,1.5782,1.5782,47000.0],["1976-01-16",1.5782,1.6157,1.5782,1.6157,29800.0],["1976-01-19",1.6157,1.6157,1.5782,1.5969,31000.0],["1976-01-20",1.5969,1.6345,1.5969,1.6157,43700.0],["1976-01-21",1.6157,1.6345,1.5969,1.6345,41200.0],["1976-01-22",1.6345,1.6345,1.6157,1.6345,34100.0],["1976-01-23",1.6345,1.6345,1.5969,1.6157,37100.0],["1976-01-26",1.6157,1.6345,1.5782,1.6157,53600.0],["1976-01-27",1.6157,1.6345,1.5969,1.6157,42400.0],["1976-01-28",1.6157,1.6157,1.5594,1.6157,52100.0],["1976-01-29",1.6157,1.6157,1.5782,1.5969,127100.0],["1976-01-30",1.5969,1.5969,1.5594,1.5782,52700.0],["1976-02-02",1.5782,1.6157,1.5782,1.5782,37500.0],["1976-02-03",1.5782,1.6345,1.5782,1.6157,50900.0],["1976-02-04",1.6157,1.6345,1.5782,1.6345,51200.0],["1976-02-05",1.6345,1.6345,1.5969,1.6345,41700.0],["1976-02-06",1.6345,1.6345,1.6157,1.6157,34200.0],["1976-02-09",1.6157,1.6533,1.6157,1.6157,36800.0],["1976-02-10",1.6157,1.6533,1.6157,1.6533,24000.0],["1976-02-11",1.6533,1.6533,1.6157,1.6533,53300.0],["1976-02-12",1.6533,1.6533,1.6157,1.6345,50600.0],["1976-02-13",1.6345,1.6533,1.6157,1.6345,59800.0],["1976-02-17",1.6157,1.6157,1.5594,1.5782,37600.0],["1976-02-18",1.5782,1.6157,1.5594,1.5969,34700.0],["1976-02-19",1.5969,1.6157,1.5594,1.5782,39800.0],["1976-02-20",1.5782,1.5969,1.5406,1.5406,59000.0],["1976-02-23",1.5406,1.5594,1.5218,1.5406,45400.0],["1976-02-24",1.5406,1.5594,1.503,1.5218,42300.0],["1976-02-25",1.5218,1.5594,1.5218,1.5218,58000.0],["1976-02-26",1.5218,1.5594,1.5218,1.5406,39400.0],["1976-02-27",1.5406,1.5594,1.5218,1.5218,25800.0],["1976-03-01",1.5218,1.5406,1.5218,1.5406,25000.0],["1976-03-02",1.5406,1.5406,1.503,1.5218,31500.0],["1976-03-03",1.5218,1.5218,1.503,1.503,23400.0],["1976-03-04",1.503,1.5406,1.503,1.5218,86800.0],["1976-03-05",1.5218,1.5782,1.5218,1.5406,67800.0],["1976-03-08",1.5406,1.5782,1.5406,1.5594,47100.0],["1976-03-09",1.5594,1.5969,1.5594,1.5782,54800.0],["1976-03-10",1.5782,1.5969,1.5594,1.5782,38500.0],["1976-03-11",1.5782,1.5969,1.5594,1.5782,37300.0],["1976-03-12",1.5782,1.6157,1.5406,1.5782,37800.0],["1976-03-15",1.5782,1.5969,1.5594,1.5594,30300.0],["1976-03-16",1.5594,1.5782,1.5406,1.5782,26200.0],["1976-03-17",1.5782,1.5782,1.5594,1.5782,25700.0],["1976-03-18",1.5782,1.5782,1.5406,1.5782,23600.0],["1976-03-19",1.5782,1.5782,1.5594,1.5594,20700.0],["1976-03-22",1.5594,1.5782,1.5218,1.5406,33100.0],["1976-03-23",1.5406,1.5782,1.5406,1.5594,34000.0],["1976-03-24",1.5594,1.5969,1.5406,1.5594,50700.0],["1976-03-25",1.5594,1.5782,1.5406,1.5406,25700.0],["1976-03-26",1.5406,1.5782,1.5406,1.5594,20400.0],["1976-03-29",1.5594,1.5969,1.5594,1.5782,23500.0],["1976-03-30",1.5782,1.5969,1.5594,1.5594,26800.0],["1976-03-31",1.5594,1.5782,1.5594,1.5594,33500.0],["1976-04-01",1.5594,1.5782,1.5406,1.5594,36000.0],["1976-04-02",1.5594,1.5782,1.5406,1.5594,27800.0],["1976-04-05",1.5594,1.5969,1.5594,1.5782,36800.0],["1976-04-06",1.5782,1.5969,1.5782,1.5782,34100.0],["1976-04-07",1.5782,1.5969,1.5594,1.5782,34100.0],["1976-04-08",1.5782,1.5969,1.5594,1.5594,28100.0],["1976-04-09",1.5594,1.5969,1.5594,1.5782,19000.0],["1976-04-12",1.5782,1.5969,1.5594,1.5594,34100.0],["1976-04-13",1.5594,1.5969,1.5594,1.5782,24300.0],["1976-04-14",1.5782,1.5969,1.5594,1.5782,29600.0],["1976-04-15",1.5782,1.5969,1.5594,1.5782,25400.0],["1976-04-19",1.5782,1.5969,1.5594,1.5969,32400.0],["1976-04-20",1.5969,1.6157,1.5782,1.6157,34700.0],["1976-04-21",1.6157,1.6157,1.5782,1.6157,41200.0],["1976-04-22",1.6157,1.6157,1.5594,1.5969,47800.0],["1976-04-23",1.5969,1.5969,1.5594,1.5782,25400.0],["1976-04-26",1.5782,1.5782,1.5406,1.5782,33300.0],["1976-04-27",1.5782,1.5969,1.5782,1.5969,27000.0],["1976-04-28",1.5969,1.5969,1.5594,1.5969,28000.0],["1976-04-29",1.5969,1.5969,1.5782,1.5782,28700.0],["1976-04-30",1.5782,1.5969,1.5406,1.5782,25700.0],["1976-05-03",1.5782,1.5969,1.5782,1.5969,28800.0],["1976-05-04",1.5969,1.6157,1.5594,1.5782,35300.0],["1976-05-05",1.5782,1.5969,1.5594,1.5969,32600.0],["1976-05-06",1.5969,1.6157,1.5782,1.6157,64600.0],["1976-05-07",1.6157,1.6345,1.5969,1.6157,30500.0],["1976-05-10",1.6157,1.6345,1.5969,1.6157,33100.0],["1976-05-11",1.6157,1.6157,1.5782,1.5969,40400.0],["1976-05-12",1.5969,1.6157,1.5969,1.6157,29800.0],["1976-05-13",1.6157,1.6157,1.5969,1.5969,27100.0],["1976-05-14",1.5969,1.6157,1.5782,1.6157,41400.0],["1976-05-17",1.6157,1.6157,1.5782,1.5969,18000.0],["1976-05-18",1.5969,1.6157,1.5782,1.6157,39800.0],["1976-05-19",1.6157,1.6157,1.5782,1.6157,24200.0],["1976-05-20",1.6157,1.6157,1.5782,1.5782,21400.0],["1976-05-21",1.5782,1.6157,1.5782,1.5782,34000.0],["1976-05-24",1.5782,1.6157,1.5594,1.5969,29100.0],["1976-05-25",1.5594,1.5594,1.5218,1.5218,61100.0],["1976-05-26",1.5218,1.5594,1.503,1.5218,32400.0],["1976-05-27",1.5218,1.5406,1.503,1.503,34100.0],["1976-05-28",1.503,1.5406,1.503,1.5218,28500.0],["1976-06-01",1.5218,1.5406,1.5218,1.5218,26700.0],["1976-06-02",1.5218,1.5406,1.503,1.5406,38800.0],["1976-06-03",1.5218,1.5218,1.503,1.5218,37600.0],["1976-06-04",1.5218,1.5218,1.4842,1.5218,35100.0],["1976-06-07",1.5218,1.5406,1.503,1.5218,35200.0],["1976-06-08",1.5218,1.5406,1.503,1.503,31300.0],["1976-06-09",1.503,1.5406,1.503,1.503,26000.0],["1976-06-10",1.503,1.5218,1.4842,1.503,33800.0],["1976-06-11",1.503,1.5218,1.503,1.503,30100.0],["1976-06-14",1.503,1.5406,1.503,1.5218,32900.0],["1976-06-15",1.5218,1.5218,1.503,1.5218,28000.0],["1976-06-16",1.5218,1.5218,1.503,1.503,29200.0],["1976-06-17",1.503,1.5406,1.503,1.5406,64400.0],["1976-06-18",1.5406,1.5406,1.5218,1.5406,24700.0],["1976-06-21",1.5406,1.5406,1.503,1.5218,31900.0],["1976-06-22",1.5218,1.5406,1.503,1.5218,29200.0],["1976-06-23",1.5218,1.5218,1.503,1.5218,35000.0],["1976-06-24",1.5218,1.5218,1.503,1.5218,40000.0],["1976-06-25",1.5218,1.5406,1.503,1.503,22400.0],["1976-06-28",1.503,1.5406,1.503,1.5218,28800.0],["1976-06-29",1.5218,1.5406,1.5218,1.5406,28400.0],["1976-06-30",1.5406,1.5594,1.503,1.5218,37200.0],["1976-07-01",1.5218,1.5406,1.5218,1.5406,30700.0],["1976-07-02",1.5406,1.5406,1.503,1.5218,24700.0],["1976-07-06",1.5218,1.5406,1.5218,1.5406,24300.0],["1976-07-07",1.5406,1.5594,1.5218,1.5218,30500.0],["1976-07-08",1.5218,1.5594,1.503,1.5406,32500.0],["1976-07-09",1.5406,1.5594,1.503,1.5594,27200.0],["1976-07-12",1.5594,1.5782,1.5406,1.5406,33300.0],["1976-07-13",1.5406,1.5782,1.5406,1.5406,31900.0],["1976-07-14",1.5406,1.5594,1.5218,1.5406,23800.0],["1976-07-15",1.5406,1.5594,1.5406,1.5594,21500.0],["1976-07-16",1.5594,1.5594,1.5406,1.5594,35400.0],["1976-07-19",1.5594,1.5594,1.5406,1.5406,22500.0],["1976-07-20",1.5406,1.5782,1.5218,1.5782,34400.0],["1976-07-21",1.5782,1.5782,1.5594,1.5594,21600.0],["1976-07-22",1.5594,1.5782,1.5218,1.5594,22000.0],["1976-07-23",1.5594,1.5782,1.5218,1.5594,34200.0],["1976-07-26",1.5594,1.5969,1.5594,1.5782,24500.0],["1976-07-27",1.5782,1.5969,1.5406,1.5782,25900.0],["1976-07-28",1.5782,1.5969,1.5594,1.5594,24300.0],["1976-07-29",1.5594,1.5782,1.5218,1.5782,19500.0],["1976-07-30",1.5782,1.5782,1.5594,1.5782,22200.0],["1976-08-02",1.5782,1.5969,1.5594,1.5782,28500.0],["1976-08-03",1.5782,1.6157,1.5782,1.6157,63000.0],["1976-08-04",1.6157,1.6157,1.5969,1.6157,24300.0],["1976-08-05",1.6157,1.6157,1.5969,1.6157,77400.0],["1976-08-06",1.6157,1.6345,1.5782,1.6345,29900.0],["1976-08-09",1.6345,1.6345,1.6157,1.6345,42600.0],["1976-08-10",1.6345,1.6345,1.5969,1.6157,37000.0],["1976-08-11",1.6157,1.6345,1.5969,1.6345,41400.0],["1976-08-12",1.6345,1.6345,1.5969,1.5969,120600.0],["1976-08-13",1.5969,1.6345,1.5969,1.6345,23000.0],["1976-08-16",1.6345,1.6533,1.5969,1.6345,37700.0],["1976-08-17",1.6345,1.6533,1.6157,1.6157,39100.0],["1976-08-18",1.6157,1.6345,1.6157,1.6345,36200.0],["1976-08-19",1.6345,1.6345,1.5969,1.6345,30000.0],["1976-08-20",1.6345,1.6345,1.5969,1.6157,30500.0],["1976-08-23",1.6157,1.6533,1.6157,1.6533,36900.0],["1976-08-24",1.6533,1.6721,1.6345,1.6533,133900.0],["1976-08-25",1.6533,1.6721,1.6533,1.6721,47200.0],["1976-08-26",1.6157,1.6157,1.5969,1.5969,32000.0],["1976-08-27",1.5969,1.6157,1.5594,1.6157,14100.0],["1976-08-30",1.6157,1.6157,1.5782,1.6157,20400.0],["1976-08-31",1.6157,1.6157,1.5969,1.6157,22100.0],["1976-09-01",1.6157,1.6345,1.6157,1.6345,22300.0],["1976-09-02",1.6345,1.6345,1.6157,1.6157,31000.0],["1976-09-03",1.6157,1.6533,1.6157,1.6345,30000.0],["1976-09-07",1.6345,1.6533,1.6157,1.6345,35300.0],["1976-09-08",1.6345,1.6721,1.6157,1.6721,83000.0],["1976-09-09",1.6721,1.6909,1.6533,1.6721,134000.0],["1976-09-10",1.6721,1.6721,1.6533,1.6721,61900.0],["1976-09-13",1.6721,1.6721,1.6533,1.6533,31400.0],["1976-09-14",1.6533,1.6721,1.6533,1.6721,58600.0],["1976-09-15",1.6721,1.6721,1.6533,1.6533,28600.0],["1976-09-16",1.6533,1.6721,1.6345,1.6533,33300.0],["1976-09-17",1.6533,1.6909,1.6533,1.6721,44400.0],["1976-09-20",1.6721,1.6909,1.6533,1.6721,75700.0],["1976-09-21",1.6721,1.7097,1.6345,1.6909,41400.0],["1976-09-22",1.6909,1.6909,1.6345,1.6721,56000.0],["1976-09-23",1.6721,1.6721,1.6533,1.6721,74100.0],["1976-09-24",1.6721,1.6721,1.6345,1.6721,29400.0],["1976-09-27",1.6721,1.7285,1.6533,1.6533,52100.0],["1976-09-28",1.6533,1.6909,1.6533,1.6721,36100.0],["1976-09-29",1.6721,1.6721,1.6533,1.6533,61100.0],["1976-09-30",1.6533,1.6909,1.6533,1.6721,35100.0],["1976-10-01",1.6721,1.6909,1.6533,1.6721,27700.0],["1976-10-04",1.6721,1.6909,1.6533,1.6721,37000.0],["1976-10-05",1.6721,1.6721,1.6533,1.6721,55500.0],["1976-10-06",1.6721,1.6909,1.6345,1.6909,32500.0],["1976-10-07",1.6909,1.6909,1.6721,1.6721,32800.0],["1976-10-08",1.6721,1.6909,1.6533,1.6909,23900.0],["1976-10-11",1.6909,1.6909,1.6533,1.6721,27800.0],["1976-10-12",1.6721,1.6721,1.6345,1.6533,69500.0],["1976-10-13",1.6533,1.6533,1.6157,1.6533,34400.0],["1976-10-14",1.6533,1.6533,1.6345,1.6533,28400.0],["1976-10-15",1.6533,1.6533,1.6157,1.6533,34800.0],["1976-10-18",1.6533,1.6533,1.6345,1.6345,35900.0],["1976-10-19",1.6345,1.6533,1.6157,1.6345,35900.0],["1976-10-20",1.6345,1.6533,1.6157,1.6345,40300.0],["1976-10-21",1.6345,1.6345,1.6157,1.6345,29200.0],["1976-10-22",1.6345,1.6533,1.5969,1.5969,62300.0],["1976-10-25",1.5969,1.6157,1.5782,1.5969,44600.0],["1976-10-26",1.5969,1.6157,1.5782,1.6157,36100.0],["1976-10-27",1.6157,1.6157,1.5782,1.6157,32100.0],["1976-10-28",1.6157,1.6345,1.5969,1.6345,29900.0],["1976-10-29",1.6345,1.6533,1.6157,1.6533,27700.0],["1976-11-01",1.6533,1.6533,1.6345,1.6345,25700.0],["1976-11-03",1.6345,1.6533,1.6157,1.6345,28600.0],["1976-11-04",1.6345,1.6533,1.6345,1.6533,26100.0],["1976-11-05",1.6533,1.6721,1.6345,1.6533,33700.0],["1976-11-08",1.6533,1.6721,1.6345,1.6533,36800.0],["1976-11-09",1.6533,1.6721,1.6345,1.6721,29300.0],["1976-11-10",1.6721,1.6721,1.6345,1.6533,22500.0],["1976-11-11",1.6533,1.6721,1.6345,1.6533,36200.0],["1976-11-12",1.6533,1.6721,1.6533,1.6533,24700.0],["1976-11-15",1.6345,1.6345,1.5782,1.6157,114900.0],["1976-11-16",1.6157,1.6345,1.5594,1.6157,145100.0],["1976-11-17",1.6157,1.6533,1.6157,1.6533,85300.0],["1976-11-18",1.6533,1.6533,1.5969,1.6533,52500.0],["1976-11-19",1.6533,1.6533,1.6157,1.6533,66500.0],["1976-11-22",1.6533,1.6533,1.6157,1.6533,61600.0],["1976-11-23",1.6533,1.6721,1.6157,1.6721,79800.0],["1976-11-24",1.6345,1.6345,1.5969,1.5969,73100.0],["1976-11-26",1.5969,1.6157,1.5218,1.5782,61200.0],["1976-11-29",1.5782,1.5782,1.503,1.5594,106500.0],["1976-11-30",1.5594,1.5782,1.5406,1.5406,57400.0],["1976-12-01",1.5406,1.5969,1.5406,1.5594,89500.0],["1976-12-02",1.5594,1.5594,1.5406,1.5594,87800.0],["1976-12-03",1.5594,1.5969,1.5406,1.5594,67200.0],["1976-12-06",1.5594,1.5782,1.5406,1.5594,69000.0],["1976-12-07",1.5594,1.5782,1.5406,1.5594,79800.0],["1976-12-08",1.5594,1.5969,1.5594,1.5969,140300.0],["1976-12-09",1.5969,1.6157,1.5969,1.6157,88300.0],["1976-12-10",1.6157,1.6533,1.5969,1.6345,53000.0],["1976-12-13",1.6345,1.6721,1.6157,1.6345,57300.0],["1976-12-14",1.6345,1.6533,1.5218,1.6533,60000.0],["1976-12-15",1.6345,1.6345,1.6157,1.6157,43800.0],["1976-12-16",1.6157,1.6533,1.6157,1.6345,49500.0],["1976-12-17",1.6345,1.6345,1.6157,1.6157,48400.0],["1976-12-20",1.6157,1.6345,1.5969,1.5969,52900.0],["1976-12-21",1.5969,1.6345,1.5782,1.5782,77400.0],["1976-12-22",1.5782,1.6345,1.5782,1.5782,92800.0],["1976-12-23",1.5782,1.5782,1.503,1.5406,224700.0],["1976-12-27",1.5406,1.5782,1.503,1.5594,222500.0],["1976-12-28",1.5594,1.6157,1.5406,1.5969,103700.0],["1976-12-29",1.5969,1.6345,1.5782,1.6345,117700.0],["1976-12-30",1.6345,1.6533,1.6157,1.6157,153300.0],["1976-12-31",1.6157,1.6533,1.5969,1.6345,73100.0],["1977-01-03",1.6345,1.6533,1.6157,1.6345,98600.0],["1977-01-04",1.6345,1.6533,1.5969,1.6345,97400.0],["1977-01-05",1.6345,1.6721,1.6157,1.6345,76900.0],["1977-01-06",1.6345,1.6721,1.6157,1.6533,79000.0],["1977-01-07",1.6533,1.6533,1.6345,1.6345,91100.0],["1977-01-10",1.6345,1.6721,1.6345,1.6533,73700.0],["1977-01-11",1.6533,1.6721,1.6345,1.6533,84400.0],["1977-01-12",1.6533,1.6721,1.6345,1.6533,67600.0],["1977-01-13",1.6533,1.6909,1.6345,1.6533,118700.0],["1977-01-14",1.6533,1.6721,1.6533,1.6721,47600.0],["1977-01-17",1.6721,1.6909,1.6533,1.6721,59500.0],["1977-01-18",1.6721,1.7097,1.6533,1.6721,64600.0],["1977-01-19",1.6721,1.7097,1.6533,1.6721,50500.0],["1977-01-20",1.6721,1.7097,1.6533,1.6721,62300.0],["1977-01-21",1.6721,1.7097,1.6721,1.6909,60300.0],["1977-01-24",1.6909,1.7285,1.6721,1.6909,77800.0],["1977-01-25",1.6909,1.7097,1.6721,1.6909,97400.0],["1977-01-26",1.6909,1.7285,1.6909,1.7285,74700.0],["1977-01-27",1.7285,1.7285,1.6721,1.7285,80100.0],["1977-01-28",1.7285,1.7472,1.6721,1.7285,122100.0],["1977-01-31",1.7285,1.7285,1.6909,1.7285,56700.0],["1977-02-01",1.7285,1.7285,1.6909,1.7285,56900.0],["1977-02-02",1.7285,1.7285,1.6721,1.7285,53400.0],["1977-02-03",1.7285,1.7472,1.6909,1.7472,69800.0],["1977-02-04",1.7472,1.766,1.7285,1.7285,27100.0],["1977-02-07",1.7285,1.7472,1.7097,1.7472,38900.0],["1977-02-08",1.7472,1.7472,1.7097,1.7285,37000.0],["1977-02-09",1.7285,1.7472,1.6909,1.7285,54100.0],["1977-02-10",1.7285,1.7285,1.6909,1.7097,31300.0],["1977-02-11",1.7097,1.7285,1.6721,1.6909,29600.0],["1977-02-14",1.6909,1.7285,1.6909,1.6909,34100.0],["1977-02-15",1.6909,1.7097,1.6909,1.7097,42800.0],["1977-02-16",1.7097,1.7285,1.6909,1.7097,35400.0],["1977-02-17",1.7097,1.7097,1.6721,1.7097,78200.0],["1977-02-18",1.7097,1.7285,1.6909,1.7097,28000.0],["1977-02-22",1.7097,1.7285,1.6909,1.7285,39900.0],["1977-02-23",1.6909,1.6909,1.6345,1.6721,39400.0],["1977-02-24",1.6721,1.6721,1.6533,1.6721,30400.0],["1977-02-25",1.6721,1.6721,1.6157,1.6721,28900.0],["1977-02-28",1.6721,1.6721,1.6533,1.6533,26400.0],["1977-03-01",1.6533,1.6909,1.6533,1.6721,20000.0],["1977-03-02",1.6721,1.6909,1.6533,1.6533,28100.0],["1977-03-03",1.6533,1.6721,1.6345,1.6533,24000.0],["1977-03-04",1.6533,1.6909,1.6533,1.6721,25900.0],["1977-03-07",1.6721,1.6909,1.6533,1.6909,34500.0],["1977-03-08",1.6909,1.6909,1.6533,1.6721,25900.0],["1977-03-09",1.6721,1.6721,1.6533,1.6721,18900.0],["1977-03-10",1.6721,1.6721,1.6157,1.6533,34500.0],["1977-03-11",1.6533,1.6721,1.6345,1.6533,22000.0],["1977-03-14",1.6533,1.6721,1.6345,1.6721,27500.0],["1977-03-15",1.6721,1.7097,1.6533,1.6533,48600.0],["1977-03-16",1.6533,1.6721,1.6533,1.6533,27200.0],["1977-03-17",1.6533,1.6721,1.6157,1.6533,38000.0],["1977-03-18",1.6533,1.6721,1.6157,1.6721,36800.0],["1977-03-21",1.6721,1.6721,1.6533,1.6533,23800.0],["1977-03-22",1.6533,1.6721,1.6533,1.6533,24600.0],["1977-03-23",1.6533,1.6721,1.6533,1.6533,27900.0],["1977-03-24",1.6533,1.6721,1.6533,1.6533,22900.0],["1977-03-25",1.6533,1.6721,1.6345,1.6345,31700.0],["1977-03-28",1.6345,1.6533,1.6345,1.6533,32000.0],["1977-03-29",1.6533,1.6533,1.6157,1.6533,37700.0],["1977-03-30",1.6533,1.6533,1.6345,1.6345,33600.0],["1977-03-31",1.6345,1.6533,1.6157,1.6533,19100.0],["1977-04-01",1.6533,1.6721,1.6157,1.6533,50300.0],["1977-04-04",1.6533,1.6721,1.6345,1.6345,30600.0],["1977-04-05",1.6345,1.6533,1.6345,1.6533,26100.0],["1977-04-06",1.6533,1.6721,1.6345,1.6533,33700.0],["1977-04-07",1.6533,1.6721,1.6157,1.6533,33000.0],["1977-04-11",1.6533,1.6721,1.6533,1.6533,40700.0],["1977-04-12",1.6533,1.6721,1.6157,1.6721,39000.0],["1977-04-13",1.6721,1.6721,1.6533,1.6721,25700.0],["1977-04-14",1.6721,1.6909,1.6533,1.6721,82300.0],["1977-04-15",1.6721,1.6909,1.6721,1.6721,26900.0],["1977-04-18",1.6721,1.6909,1.6533,1.6909,32000.0],["1977-04-19",1.6909,1.6909,1.6721,1.6909,31800.0],["1977-04-20",1.6909,1.6909,1.6345,1.6721,31000.0],["1977-04-21",1.6721,1.6909,1.6345,1.6533,22700.0],["1977-04-22",1.6533,1.6909,1.6533,1.6721,21100.0],["1977-04-25",1.6721,1.6909,1.6533,1.6909,29500.0],["1977-04-26",1.6909,1.6909,1.6533,1.6533,30100.0],["1977-04-27",1.6533,1.6909,1.6533,1.6721,36400.0],["1977-04-28",1.6721,1.6721,1.6533,1.6533,18800.0],["1977-04-29",1.6533,1.6721,1.6533,1.6721,18500.0],["1977-05-02",1.6721,1.6909,1.6533,1.6909,26400.0],["1977-05-03",1.6909,1.6909,1.6345,1.6533,39600.0],["1977-05-04",1.6533,1.6721,1.6533,1.6721,45600.0],["1977-05-05",1.6721,1.7285,1.6721,1.6721,51500.0],["1977-05-06",1.6721,1.6909,1.6721,1.6909,31100.0],["1977-05-09",1.6909,1.6909,1.6533,1.6721,27100.0],["1977-05-10",1.6721,1.7097,1.6721,1.6721,26900.0],["1977-05-11",1.6721,1.6721,1.6533,1.6721,26400.0],["1977-05-12",1.6721,1.7097,1.6533,1.6721,21300.0],["1977-05-13",1.6721,1.7097,1.6721,1.6909,38800.0],["1977-05-16",1.6909,1.6909,1.6721,1.6909,24000.0],["1977-05-17",1.6909,1.7097,1.6721,1.6909,24500.0],["1977-05-18",1.6909,1.7285,1.6721,1.7097,97100.0],["1977-05-19",1.7097,1.7285,1.6721,1.7097,26500.0],["1977-05-20",1.7097,1.7097,1.6909,1.7097,25900.0],["1977-05-23",1.7097,1.7097,1.6909,1.7097,27700.0],["1977-05-24",1.7097,1.7097,1.6909,1.7097,49400.0],["1977-05-25",1.6909,1.6909,1.6345,1.6721,51100.0],["1977-05-26",1.6721,1.6721,1.6533,1.6721,34200.0],["1977-05-27",1.6721,1.6721,1.6345,1.6533,33300.0],["1977-05-31",1.6533,1.6721,1.6533,1.6721,29800.0],["1977-06-01",1.6721,1.6909,1.6533,1.6909,22600.0],["1977-06-02",1.6721,1.6721,1.6533,1.6533,52200.0],["1977-06-03",1.6533,1.6909,1.6533,1.6721,47300.0],["1977-06-06",1.6721,1.6909,1.6533,1.6909,28300.0],["1977-06-07",1.6909,1.6909,1.6721,1.6721,22700.0],["1977-06-08",1.6721,1.6909,1.6721,1.6909,32400.0],["1977-06-09",1.6909,1.6909,1.6533,1.6909,23400.0],["1977-06-10",1.6721,1.6721,1.6533,1.6721,41800.0],["1977-06-13",1.6721,1.6909,1.6345,1.6721,28700.0],["1977-06-14",1.6721,1.6909,1.6721,1.6909,29400.0],["1977-06-15",1.6909,1.7097,1.6721,1.6721,22900.0],["1977-06-16",1.6721,1.6909,1.6721,1.6909,27800.0],["1977-06-17",1.6909,1.7097,1.6533,1.6909,79100.0],["1977-06-20",1.6909,1.6909,1.6721,1.6721,32600.0],["1977-06-21",1.6721,1.7097,1.6533,1.6909,38500.0],["1977-06-22",1.6909,1.6909,1.6721,1.6909,34900.0],["1977-06-23",1.6909,1.7097,1.6909,1.7097,34700.0],["1977-06-24",1.7097,1.7097,1.6909,1.6909,27600.0],["1977-06-27",1.6909,1.7285,1.6909,1.7097,29600.0],["1977-06-28",1.7097,1.7285,1.6721,1.7285,34200.0],["1977-06-29",1.7285,1.7285,1.7097,1.7097,35600.0],["1977-06-30",1.7097,1.7472,1.6721,1.7472,31500.0],["1977-07-01",1.7472,1.766,1.7285,1.766,26500.0],["1977-07-05",1.766,1.766,1.6533,1.766,38600.0],["1977-07-06",1.766,1.766,1.7285,1.766,35900.0],["1977-07-07",1.766,1.7848,1.7285,1.7472,29300.0],["1977-07-08",1.7472,1.7848,1.7472,1.7848,38700.0],["1977-07-11",1.7848,1.8224,1.7472,1.8036,55200.0],["1977-07-12",1.8036,1.8224,1.7285,1.8036,59600.0],["1977-07-13",1.8036,1.8224,1.7848,1.8036,44500.0],["1977-07-15",1.8036,1.8224,1.7848,1.8224,56700.0],["1977-07-18",1.8224,1.8412,1.8036,1.8412,34300.0],["1977-07-19",1.8412,1.8412,1.8036,1.8412,50000.0],["1977-07-20",1.8412,1.8412,1.8036,1.8036,26700.0],["1977-07-21",1.8036,1.8412,1.8036,1.8036,26600.0],["1977-07-22",1.8036,1.8412,1.766,1.8412,23800.0],["1977-07-25",1.8412,1.86,1.8036,1.8224,22300.0],["1977-07-26",1.8224,1.8412,1.8036,1.8224,22700.0],["1977-07-27",1.8224,1.8412,1.8036,1.8224,44300.0],["1977-07-28",1.8224,1.8412,1.8036,1.8412,65300.0],["1977-07-29",1.8412,1.8412,1.8224,1.8224,26600.0],["1977-08-01",1.8224,1.8412,1.8036,1.8036,26000.0],["1977-08-02",1.8036,1.8412,1.7848,1.8036,39200.0],["1977-08-03",1.8036,1.8224,1.7848,1.8036,72000.0],["1977-08-04",1.8036,1.8224,1.8036,1.8036,15400.0],["1977-08-05",1.8036,1.8412,1.8036,1.8224,26000.0],["1977-08-08",1.8224,1.8224,1.7848,1.8036,37900.0],["1977-08-09",1.8036,1.8224,1.8036,1.8036,52000.0],["1977-08-10",1.8036,1.8224,1.7848,1.8224,26900.0],["1977-08-11",1.8224,1.8412,1.8036,1.8412,101500.0],["1977-08-12",1.8412,1.8412,1.8036,1.8412,28400.0],["1977-08-15",1.8412,1.8412,1.8036,1.8224,19400.0],["1977-08-16",1.8224,1.8412,1.7848,1.8036,29000.0],["1977-08-17",1.8036,1.8224,1.7848,1.7848,21800.0],["1977-08-18",1.7848,1.8036,1.7848,1.8036,18100.0],["1977-08-19",1.8036,1.8224,1.7848,1.7848,17100.0],["1977-08-22",1.8036,1.8224,1.8036,1.8224,24500.0],["1977-08-23",1.8224,1.8224,1.8036,1.8036,34100.0],["1977-08-24",1.8036,1.8224,1.8036,1.8224,22400.0],["1977-08-25",1.8224,1.8412,1.8036,1.8412,35000.0],["1977-08-26",1.8036,1.8036,1.7472,1.7848,38600.0],["1977-08-29",1.7848,1.7848,1.7472,1.7472,46100.0],["1977-08-30",1.7472,1.766,1.7285,1.7472,24100.0],["1977-08-31",1.7472,1.7472,1.6909,1.7097,26700.0],["1977-09-01",1.7097,1.7472,1.7097,1.7285,23500.0],["1977-09-02",1.7285,1.7472,1.7285,1.7472,21000.0],["1977-09-06",1.7472,1.766,1.7285,1.7472,19800.0],["1977-09-07",1.7472,1.7472,1.7285,1.7285,17100.0],["1977-09-08",1.7285,1.7472,1.6909,1.7472,21000.0],["1977-09-09",1.7285,1.7285,1.7097,1.7285,15700.0],["1977-09-12",1.7285,1.7285,1.6909,1.7285,18700.0],["1977-09-13",1.7285,1.7285,1.6909,1.7285,18300.0],["1977-09-14",1.7097,1.7097,1.6909,1.6909,19200.0],["1977-09-15",1.7097,1.7285,1.7097,1.7285,30800.0],["1977-09-16",1.7285,1.7285,1.7097,1.7285,25000.0],["1977-09-19",1.7285,1.7285,1.7097,1.7285,18800.0],["1977-09-20",1.7285,1.7285,1.7097,1.7097,20200.0],["1977-09-21",1.7097,1.7097,1.6909,1.6909,26000.0],["1977-09-22",1.6909,1.7097,1.6909,1.7097,19600.0],["1977-09-23",1.7097,1.7097,1.6721,1.7097,35600.0],["1977-09-26",1.7097,1.7097,1.6533,1.7097,18000.0],["1977-09-27",1.7097,1.7097,1.6721,1.6909,12200.0],["1977-09-28",1.6909,1.6909,1.6721,1.6721,17500.0],["1977-09-29",1.6721,1.7097,1.6721,1.6909,15500.0],["1977-09-30",1.6909,1.7285,1.6909,1.7097,18100.0],["1977-10-03",1.7097,1.7285,1.6909,1.6909,20100.0],["1977-10-04",1.6909,1.7285,1.6909,1.6909,27800.0],["1977-10-05",1.6909,1.7285,1.6909,1.7285,21000.0],["1977-10-06",1.7285,1.7285,1.6909,1.7285,113000.0],["1977-10-07",1.7285,1.7472,1.6909,1.7285,31400.0],["1977-10-10",1.7285,1.7472,1.7097,1.7097,17200.0],["1977-10-11",1.7097,1.766,1.7097,1.766,15600.0],["1977-10-12",1.766,1.766,1.7285,1.766,22800.0],["1977-10-13",1.7472,1.7472,1.6909,1.6909,169300.0],["1977-10-14",1.6909,1.6909,1.6533,1.6909,50300.0],["1977-10-17",1.6909,1.7097,1.6721,1.6721,19700.0],["1977-10-18",1.6721,1.6909,1.6721,1.6909,17200.0],["1977-10-19",1.6909,1.7097,1.6721,1.7097,95700.0],["1977-10-20",1.7097,1.7097,1.6721,1.6909,17200.0],["1977-10-21",1.6909,1.7097,1.6721,1.6909,11600.0],["1977-10-24",1.6909,1.7097,1.6721,1.6721,24500.0],["1977-10-25",1.6721,1.6909,1.6721,1.6721,49800.0],["1977-10-26",1.6721,1.6909,1.6533,1.6909,22400.0],["1977-10-27",1.6909,1.6909,1.6533,1.6909,16100.0],["1977-10-28",1.6909,1.6909,1.6533,1.6721,31200.0],["1977-10-31",1.6721,1.6909,1.6533,1.6909,20600.0],["1977-11-01",1.6909,1.6909,1.6345,1.6533,28100.0],["1977-11-02",1.6533,1.6721,1.6533,1.6533,60800.0],["1977-11-03",1.6533,1.6721,1.6533,1.6721,30400.0],["1977-11-04",1.6721,1.6909,1.6533,1.6721,22900.0],["1977-11-07",1.6721,1.7097,1.6533,1.6909,27100.0],["1977-11-08",1.6909,1.7097,1.6909,1.7097,31600.0],["1977-11-09",1.7097,1.7097,1.6533,1.6721,48400.0],["1977-11-10",1.6721,1.7285,1.6721,1.6909,95600.0],["1977-11-11",1.6909,1.7097,1.6533,1.6533,61600.0],["1977-11-14",1.6533,1.6533,1.6157,1.6157,215500.0],["1977-11-15",1.6157,1.6157,1.5782,1.5782,283600.0],["1977-11-16",1.5782,1.6157,1.5782,1.6157,151400.0],["1977-11-17",1.6157,1.6345,1.5782,1.6157,79400.0],["1977-11-18",1.6157,1.6345,1.5969,1.6345,51100.0],["1977-11-21",1.6345,1.6533,1.6157,1.6345,56000.0],["1977-11-22",1.6345,1.6533,1.6345,1.6345,57600.0],["1977-11-23",1.6345,1.6533,1.6157,1.6345,51700.0],["1977-11-25",1.6157,1.6157,1.5782,1.5969,40500.0],["1977-11-28",1.5969,1.6533,1.5782,1.5969,50500.0],["1977-11-29",1.5969,1.5969,1.5782,1.5782,81100.0],["1977-11-30",1.5782,1.6157,1.5782,1.5969,65000.0],["1977-12-01",1.5969,1.6157,1.5782,1.5969,63500.0],["1977-12-02",1.5969,1.6157,1.5782,1.6157,36200.0],["1977-12-05",1.6157,1.6157,1.5782,1.5969,45100.0],["1977-12-06",1.5969,1.5969,1.5782,1.5969,46900.0],["1977-12-07",1.5969,1.5969,1.5782,1.5969,47300.0],["1977-12-08",1.5969,1.5969,1.5782,1.5969,150200.0],["1977-12-09",1.5969,1.6157,1.5782,1.5782,53400.0],["1977-12-12",1.5782,1.5969,1.5782,1.5969,44600.0],["1977-12-13",1.5969,1.5969,1.5782,1.5782,46800.0],["1977-12-14",1.5782,1.5969,1.5594,1.5782,70600.0],["1977-12-15",1.5782,1.5782,1.5594,1.5782,42200.0],["1977-12-16",1.5782,1.5782,1.5594,1.5782,35500.0],["1977-12-19",1.5782,1.5782,1.5594,1.5594,142400.0],["1977-12-20",1.5594,1.5969,1.5406,1.5594,48900.0],["1977-12-21",1.5594,1.5969,1.5594,1.5782,47400.0],["1977-12-22",1.5782,1.5782,1.5594,1.5782,48700.0],["1977-12-23",1.5782,1.5969,1.5782,1.5782,30000.0],["1977-12-27",1.5782,1.5969,1.5782,1.5782,35300.0],["1977-12-28",1.5782,1.6157,1.5594,1.5782,41800.0],["1977-12-29",1.5782,1.6157,1.5782,1.6157,43500.0],["1977-12-30",1.6157,1.6345,1.5969,1.6157,42600.0],["1978-01-03",1.6157,1.6345,1.6157,1.6157,27900.0],["1978-01-04",1.6157,1.6345,1.6157,1.6157,32300.0],["1978-01-05",1.6157,1.6345,1.6157,1.6345,32700.0],["1978-01-06",1.6345,1.6345,1.6157,1.6345,23900.0],["1978-01-09",1.6345,1.6345,1.5969,1.6345,30900.0],["1978-01-10",1.6345,1.6345,1.5969,1.6157,34600.0],["1978-01-11",1.6157,1.6157,1.5782,1.6157,28400.0],["1978-01-12",1.6157,1.6157,1.5782,1.5782,21900.0],["1978-01-13",1.5782,1.6157,1.5782,1.6157,15700.0],["1978-01-16",1.6157,1.6157,1.5782,1.5969,29600.0],["1978-01-17",1.5969,1.6157,1.5782,1.5969,23600.0],["1978-01-18",1.5969,1.6157,1.5782,1.6157,22300.0],["1978-01-19",1.6157,1.6345,1.5969,1.6345,15400.0],["1978-01-20",1.6345,1.6345,1.6157,1.6345,20100.0],["1978-01-23",1.6345,1.6345,1.5969,1.6345,20700.0],["1978-01-24",1.6157,1.6157,1.5969,1.6157,24500.0],["1978-01-25",1.6157,1.6157,1.5782,1.5969,28200.0],["1978-01-26",1.5969,1.6157,1.5782,1.5969,23700.0],["1978-01-27",1.5969,1.5969,1.5782,1.5969,21000.0],["1978-01-30",1.5969,1.5969,1.5782,1.5782,30500.0],["1978-01-31",1.5782,1.6157,1.5782,1.5782,23500.0],["1978-02-01",1.5782,1.5969,1.5782,1.5782,28300.0],["1978-02-02",1.5782,1.6157,1.5782,1.6157,12900.0],["1978-02-03",1.6157,1.6157,1.5969,1.6157,25600.0],["1978-02-06",1.6157,1.6157,1.5969,1.6157,20500.0],["1978-02-07",1.6157,1.6157,1.5969,1.6157,18700.0],["1978-02-08",1.6157,1.6157,1.5969,1.6157,13900.0],["1978-02-09",1.6157,1.6345,1.6157,1.6345,25400.0],["1978-02-10",1.6345,1.6345,1.6157,1.6345,16300.0],["1978-02-13",1.6345,1.6345,1.5969,1.6157,18900.0],["1978-02-14",1.6157,1.6345,1.5969,1.5969,21600.0],["1978-02-15",1.5969,1.6157,1.5969,1.6157,21700.0],["1978-02-16",1.6157,1.6157,1.5969,1.6157,34400.0],["1978-02-17",1.6157,1.6345,1.5969,1.6157,22000.0],["1978-02-21",1.6157,1.6345,1.5782,1.5969,127200.0],["1978-02-22",1.5969,1.6345,1.5782,1.6345,25900.0],["1978-02-23",1.5969,1.5969,1.5594,1.5782,54000.0],["1978-02-24",1.5782,1.5782,1.5594,1.5594,30600.0],["1978-02-27",1.5594,1.5782,1.5406,1.5594,39700.0],["1978-02-28",1.5594,1.5782,1.5406,1.5782,20700.0],["1978-03-01",1.5782,1.5782,1.5406,1.5594,19900.0],["1978-03-02",1.5594,1.5782,1.5406,1.5594,20600.0],["1978-03-03",1.5594,1.5782,1.5218,1.5594,17400.0],["1978-03-06",1.5594,1.5594,1.5406,1.5406,27100.0],["1978-03-07",1.5406,1.5594,1.5406,1.5406,38200.0],["1978-03-08",1.5406,1.5594,1.5406,1.5594,50700.0],["1978-03-09",1.5594,1.5594,1.5406,1.5406,32400.0],["1978-03-10",1.5406,1.5594,1.5218,1.5406,24400.0],["1978-03-13",1.5406,1.5594,1.5406,1.5406,32100.0],["1978-03-14",1.5406,1.5782,1.5218,1.5594,30200.0],["1978-03-15",1.5594,1.5782,1.5406,1.5406,21700.0],["1978-03-16",1.5406,1.5594,1.5218,1.5594,40700.0],["1978-03-17",1.5594,1.5594,1.5218,1.5218,26300.0],["1978-03-20",1.5218,1.5594,1.5218,1.5218,39300.0],["1978-03-21",1.5218,1.5406,1.5218,1.5406,34000.0],["1978-03-22",1.5406,1.5406,1.503,1.5218,30700.0],["1978-03-23",1.5218,1.5406,1.5218,1.5406,27500.0],["1978-03-27",1.5406,1.5594,1.503,1.5218,28500.0],["1978-03-28",1.5218,1.5406,1.503,1.5218,39900.0],["1978-03-29",1.5218,1.5406,1.5218,1.5218,46400.0],["1978-03-30",1.5218,1.5406,1.5218,1.5406,31000.0],["1978-03-31",1.5406,1.5594,1.5218,1.5406,32900.0],["1978-04-03",1.5406,1.5594,1.5218,1.5406,33100.0],["1978-04-04",1.5406,1.5594,1.5218,1.5594,34700.0],["1978-04-05",1.5594,1.5594,1.5406,1.5406,26400.0],["1978-04-06",1.5406,1.5594,1.5406,1.5594,30700.0],["1978-04-07",1.5594,1.5594,1.5218,1.5594,24700.0],["1978-04-10",1.5594,1.5594,1.5218,1.5594,32900.0],["1978-04-11",1.5594,1.5594,1.5406,1.5406,34100.0],["1978-04-12",1.5406,1.5782,1.5406,1.5406,29400.0],["1978-04-13",1.5406,1.5594,1.5406,1.5406,26100.0],["1978-04-14",1.5406,1.5969,1.5406,1.5782,57400.0],["1978-04-17",1.5782,1.5782,1.5406,1.5782,35600.0],["1978-04-18",1.5782,1.5782,1.5406,1.5782,27800.0],["1978-04-19",1.5594,1.5594,1.5406,1.5594,18700.0],["1978-04-20",1.5594,1.5594,1.5406,1.5594,26900.0],["1978-04-21",1.5594,1.5594,1.5218,1.5406,29800.0],["1978-04-24",1.5406,1.5782,1.5406,1.5594,25400.0],["1978-04-25",1.5594,1.5782,1.5406,1.5406,42200.0],["1978-04-26",1.5406,1.5594,1.5406,1.5406,58000.0],["1978-04-27",1.5406,1.5594,1.5218,1.5406,49400.0],["1978-04-28",1.5406,1.5406,1.5218,1.5406,31400.0],["1978-05-01",1.5406,1.5406,1.503,1.5406,33200.0],["1978-05-02",1.5406,1.5594,1.5218,1.5218,33200.0],["1978-05-03",1.5218,1.5594,1.5218,1.5594,29200.0],["1978-05-04",1.5594,1.5594,1.5218,1.5594,23200.0],["1978-05-05",1.5594,1.5594,1.5218,1.5594,37200.0],["1978-05-08",1.5406,1.5406,1.503,1.5406,33600.0],["1978-05-09",1.5406,1.5594,1.5218,1.5406,98700.0],["1978-05-10",1.5406,1.5406,1.5218,1.5218,23300.0],["1978-05-11",1.5218,1.5406,1.503,1.5218,30400.0],["1978-05-12",1.5218,1.5406,1.4842,1.5406,54800.0],["1978-05-15",1.5406,1.5594,1.5218,1.5218,27900.0],["1978-05-16",1.5218,1.5406,1.5218,1.5218,31600.0],["1978-05-17",1.5218,1.5406,1.503,1.5406,32300.0],["1978-05-18",1.5406,1.5406,1.5218,1.5406,26800.0],["1978-05-19",1.5406,1.5406,1.5218,1.5218,20200.0],["1978-05-22",1.5218,1.5406,1.503,1.5218,29900.0],["1978-05-23",1.5218,1.5406,1.503,1.5218,38500.0],["1978-05-24",1.5218,1.5218,1.4654,1.4842,67900.0],["1978-05-25",1.4842,1.503,1.4842,1.503,61200.0],["1978-05-26",1.503,1.503,1.4842,1.4842,33500.0],["1978-05-30",1.4842,1.5218,1.4842,1.4842,26300.0],["1978-05-31",1.4842,1.503,1.4654,1.4842,33300.0],["1978-06-01",1.4842,1.503,1.4842,1.503,20900.0],["1978-06-02",1.503,1.503,1.4654,1.4842,63300.0],["1978-06-05",1.4842,1.5218,1.4654,1.4842,31800.0],["1978-06-06",1.4842,1.503,1.4279,1.4842,68300.0],["1978-06-07",1.4842,1.4842,1.4654,1.4842,32900.0],["1978-06-08",1.4842,1.4842,1.4654,1.4842,29900.0],["1978-06-09",1.4842,1.4842,1.4654,1.4654,55900.0],["1978-06-12",1.4654,1.4842,1.4654,1.4842,26700.0],["1978-06-13",1.4842,1.503,1.4466,1.4842,25900.0],["1978-06-14",1.4842,1.5218,1.4654,1.4842,23900.0],["1978-06-15",1.4842,1.503,1.4654,1.4842,25900.0],["1978-06-16",1.4842,1.4842,1.4654,1.4842,26500.0],["1978-06-19",1.4842,1.503,1.4654,1.4842,15600.0],["1978-06-20",1.4842,1.4842,1.4654,1.4654,20800.0],["1978-06-21",1.4654,1.4842,1.4466,1.4654,41200.0],["1978-06-22",1.4654,1.4842,1.4466,1.4654,21300.0],["1978-06-23",1.4654,1.4842,1.4654,1.4842,32200.0],["1978-06-26",1.4842,1.503,1.4466,1.4654,38000.0],["1978-06-27",1.4654,1.4842,1.4466,1.4654,22100.0],["1978-06-28",1.4654,1.4842,1.4466,1.4466,29700.0],["1978-06-29",1.4466,1.4654,1.4466,1.4654,26500.0],["1978-06-30",1.4654,1.4842,1.4466,1.4466,63200.0],["1978-07-03",1.4466,1.4654,1.4466,1.4654,35100.0],["1978-07-05",1.4654,1.503,1.4279,1.4654,33500.0],["1978-07-06",1.4654,1.4654,1.4466,1.4654,30200.0],["1978-07-07",1.4654,1.4842,1.4466,1.4654,47600.0],["1978-07-10",1.4654,1.4842,1.4466,1.4654,32600.0],["1978-07-11",1.4654,1.4654,1.3151,1.4654,26600.0],["1978-07-12",1.4654,1.4842,1.4279,1.4842,21800.0],["1978-07-13",1.4842,1.4842,1.4654,1.4842,37100.0],["1978-07-14",1.4842,1.4842,1.4466,1.4842,31400.0],["1978-07-17",1.4842,1.4842,1.4466,1.4654,112700.0],["1978-07-18",1.4654,1.4842,1.4279,1.4654,39400.0],["1978-07-19",1.4654,1.4842,1.4466,1.4466,43300.0],["1978-07-20",1.4466,1.4842,1.4279,1.4654,32700.0],["1978-07-21",1.4654,1.4842,1.4279,1.4654,26300.0],["1978-07-24",1.4654,1.4842,1.4279,1.4654,32600.0],["1978-07-25",1.4654,1.4842,1.4466,1.4842,21300.0],["1978-07-26",1.4842,1.503,1.4466,1.4842,31300.0],["1978-07-27",1.4842,1.503,1.4654,1.4654,35200.0],["1978-07-28",1.4654,1.503,1.4654,1.503,22200.0],["1978-07-31",1.503,1.503,1.4654,1.4842,64500.0],["1978-08-01",1.4842,1.5218,1.4842,1.503,19200.0],["1978-08-02",1.503,1.5594,1.503,1.5406,59400.0],["1978-08-03",1.5406,1.5782,1.5218,1.5782,86200.0],["1978-08-04",1.5782,1.5969,1.5406,1.5782,44200.0],["1978-08-07",1.5782,1.6157,1.5594,1.5782,30400.0],["1978-08-08",1.5782,1.5969,1.5594,1.5594,56300.0],["1978-08-09",1.5594,1.5969,1.5594,1.5782,31000.0],["1978-08-10",1.5782,1.5969,1.5594,1.5782,21600.0],["1978-08-11",1.5782,1.5969,1.5594,1.5969,16900.0],["1978-08-14",1.5969,1.5969,1.5594,1.5782,19600.0],["1978-08-15",1.5782,1.5782,1.5406,1.5406,23500.0],["1978-08-16",1.5406,1.5594,1.5218,1.5594,27400.0],["1978-08-17",1.5594,1.5594,1.5218,1.5218,29900.0],["1978-08-18",1.5406,1.5969,1.5406,1.5782,39100.0],["1978-08-21",1.5782,1.6157,1.503,1.5782,51000.0],["1978-08-22",1.5782,1.5969,1.5594,1.5782,68900.0],["1978-08-23",1.5782,1.5969,1.5782,1.5969,21900.0],["1978-08-24",1.5969,1.6157,1.5782,1.5969,24400.0],["1978-08-25",1.5969,1.6157,1.5594,1.5969,54000.0],["1978-08-28",1.5782,1.5782,1.503,1.5218,31900.0],["1978-08-29",1.5218,1.5406,1.503,1.5218,21000.0],["1978-08-30",1.5218,1.5406,1.503,1.503,16500.0],["1978-08-31",1.503,1.5406,1.4842,1.5218,16300.0],["1978-09-01",1.5218,1.5218,1.503,1.5218,22400.0],["1978-09-05",1.5218,1.5594,1.503,1.5218,23200.0],["1978-09-06",1.5218,1.5406,1.503,1.5218,21700.0],["1978-09-07",1.5218,1.5218,1.4842,1.5218,24900.0],["1978-09-08",1.5218,1.5406,1.503,1.503,29400.0],["1978-09-11",1.503,1.503,1.4654,1.4842,35900.0],["1978-09-12",1.4842,1.5406,1.3527,1.503,26700.0],["1978-09-13",1.503,1.5218,1.4842,1.503,24200.0],["1978-09-14",1.503,1.503,1.4842,1.4842,19200.0],["1978-09-15",1.4842,1.5782,1.4842,1.503,23700.0],["1978-09-18",1.503,1.503,1.4842,1.503,16200.0],["1978-09-19",1.503,1.503,1.4654,1.4842,34200.0],["1978-09-20",1.4842,1.503,1.4654,1.503,26500.0],["1978-09-21",1.503,1.503,1.4466,1.503,32200.0],["1978-09-22",1.503,1.503,1.4842,1.503,31400.0],["1978-09-25",1.503,1.5218,1.4842,1.503,22800.0],["1978-09-26",1.503,1.5218,1.4842,1.4842,21800.0],["1978-09-27",1.4842,1.503,1.4842,1.503,12700.0],["1978-09-28",1.503,1.5218,1.4842,1.5218,25600.0],["1978-09-29",1.5218,1.5218,1.4842,1.5218,23500.0],["1978-10-02",1.5218,1.5218,1.4842,1.503,20800.0],["1978-10-03",1.503,1.503,1.4842,1.4842,13700.0],["1978-10-04",1.4842,1.503,1.4654,1.4842,16900.0],["1978-10-05",1.4842,1.5218,1.4842,1.5218,45000.0],["1978-10-06",1.5218,1.5218,1.503,1.503,20800.0],["1978-10-09",1.503,1.5218,1.4842,1.503,14100.0],["1978-10-10",1.503,1.5218,1.4842,1.503,22600.0],["1978-10-11",1.503,1.503,1.4842,1.503,14800.0],["1978-10-12",1.503,1.503,1.4842,1.503,17200.0],["1978-10-13",1.503,1.5218,1.4842,1.503,44200.0],["1978-10-16",1.503,1.503,1.4654,1.4842,36300.0],["1978-10-17",1.4842,1.503,1.4654,1.4842,34400.0],["1978-10-18",1.4842,1.503,1.4654,1.4842,34100.0],["1978-10-19",1.4842,1.503,1.4466,1.4842,27500.0],["1978-10-20",1.4842,1.4842,1.4654,1.4842,27300.0],["1978-10-23",1.4842,1.4842,1.4279,1.4842,32100.0],["1978-10-24",1.4842,1.4842,1.4654,1.4842,26600.0],["1978-10-25",1.4842,1.4842,1.4279,1.4842,22600.0],["1978-10-26",1.4842,1.4842,1.4279,1.4654,20600.0],["1978-10-27",1.4654,1.4842,1.4654,1.4654,31700.0],["1978-10-30",1.4654,1.4842,1.4279,1.4466,65200.0],["1978-10-31",1.4466,1.4654,1.4466,1.4466,24100.0],["1978-11-01",1.4466,1.4654,1.4279,1.4466,35200.0],["1978-11-02",1.4466,1.5406,1.4279,1.4466,34900.0],["1978-11-03",1.4466,1.4654,1.4466,1.4466,18500.0],["1978-11-06",1.4466,1.4654,1.4279,1.4466,25000.0],["1978-11-07",1.4466,1.4654,1.4279,1.4279,24700.0],["1978-11-08",1.4279,1.4466,1.4279,1.4466,36200.0],["1978-11-09",1.4466,1.4654,1.4466,1.4466,16000.0],["1978-11-10",1.4466,1.5594,1.3715,1.4466,16800.0],["1978-11-13",1.4466,1.4654,1.4279,1.4279,32700.0],["1978-11-14",1.4279,1.4654,1.4279,1.4466,21900.0],["1978-11-15",1.4466,1.4654,1.4466,1.4654,29600.0],["1978-11-16",1.4654,1.4654,1.4466,1.4466,17800.0],["1978-11-17",1.4466,1.4654,1.4466,1.4466,25600.0],["1978-11-20",1.4466,1.4654,1.4279,1.4654,170900.0],["1978-11-21",1.4654,1.4654,1.4466,1.4466,31600.0],["1978-11-22",1.4466,1.4842,1.4279,1.4654,134000.0],["1978-11-24",1.4654,1.503,1.4654,1.503,38900.0],["1978-11-27",1.4466,1.4466,1.4279,1.4279,35100.0],["1978-11-28",1.4279,1.4466,1.4279,1.4279,28600.0],["1978-11-29",1.4279,1.4466,1.4091,1.4279,29700.0],["1978-11-30",1.4279,1.4279,1.3903,1.4091,281200.0],["1978-12-01",1.4091,1.4279,1.4091,1.4279,26200.0],["1978-12-04",1.4279,1.4279,1.3903,1.4091,69000.0],["1978-12-05",1.4091,1.4091,1.3903,1.3903,96700.0],["1978-12-06",1.3903,1.4091,1.3903,1.4091,44700.0],["1978-12-07",1.4091,1.4091,1.3715,1.3903,85000.0],["1978-12-08",1.3903,1.4091,1.3903,1.3903,78000.0],["1978-12-11",1.3903,1.4091,1.3903,1.4091,31000.0],["1978-12-12",1.4091,1.4279,1.3903,1.3903,24300.0],["1978-12-13",1.3903,1.4279,1.3903,1.3903,27000.0],["1978-12-14",1.3903,1.3903,1.3715,1.3715,21800.0],["1978-12-15",1.3715,1.4091,1.3715,1.3715,33900.0],["1978-12-18",1.3715,1.3903,1.3715,1.3903,91900.0],["1978-12-19",1.3903,1.4091,1.3715,1.3903,41700.0],["1978-12-20",1.3903,1.3903,1.3527,1.3903,35300.0],["1978-12-21",1.3903,1.4279,1.3527,1.3903,25600.0],["1978-12-22",1.3903,1.3903,1.3527,1.3715,34400.0],["1978-12-26",1.3715,1.3715,1.3527,1.3527,22800.0],["1978-12-27",1.3527,1.3903,1.3527,1.3715,53600.0],["1978-12-28",1.3715,1.3903,1.3527,1.3715,41900.0],["1978-12-29",1.3715,1.3903,1.3527,1.3527,46800.0],["1979-01-02",1.3715,1.3903,1.3715,1.3715,30000.0],["1979-01-03",1.3715,1.3903,1.3715,1.3903,25600.0],["1979-01-04",1.3903,1.4279,1.3903,1.4091,20400.0],["1979-01-05",1.4091,1.4466,1.4091,1.4091,33400.0],["1979-01-08",1.4091,1.4279,1.3903,1.4279,30600.0],["1979-01-09",1.4279,1.4654,1.4091,1.4466,50300.0],["1979-01-10",1.4466,1.4654,1.4279,1.4654,31800.0],["1979-01-11",1.4654,1.4842,1.4279,1.4279,29900.0],["1979-01-12",1.4279,1.4466,1.4091,1.4091,39900.0],["1979-01-15",1.4279,1.4466,1.4279,1.4466,19600.0],["1979-01-16",1.4466,1.4466,1.4091,1.4279,24100.0],["1979-01-17",1.4279,1.4466,1.4279,1.4466,18400.0],["1979-01-18",1.4466,1.4654,1.4279,1.4654,21800.0],["1979-01-19",1.4654,1.4842,1.4466,1.4466,24800.0],["1979-01-22",1.4466,1.4654,1.4279,1.4466,20600.0],["1979-01-23",1.4466,1.4654,1.4466,1.4466,48000.0],["1979-01-24",1.4466,1.4654,1.4279,1.4279,24500.0],["1979-01-25",1.4279,1.4654,1.4279,1.4466,26600.0],["1979-01-26",1.4466,1.4842,1.4466,1.4842,56500.0],["1979-01-29",1.4842,1.4842,1.4466,1.4654,26900.0],["1979-01-30",1.4654,1.503,1.4466,1.4654,23300.0],["1979-01-31",1.4654,1.4842,1.4466,1.4842,25400.0],["1979-02-01",1.4842,1.4842,1.4466,1.4654,21100.0],["1979-02-02",1.4654,1.4654,1.4279,1.4279,20500.0],["1979-02-05",1.4466,1.4654,1.4466,1.4466,22800.0],["1979-02-06",1.4466,1.4654,1.4279,1.4654,15400.0],["1979-02-07",1.4654,1.4654,1.4466,1.4466,19100.0],["1979-02-08",1.4466,1.4654,1.4279,1.4279,47200.0],["1979-02-09",1.4279,1.4654,1.4279,1.4466,45200.0],["1979-02-12",1.4466,1.4466,1.4279,1.4466,26500.0],["1979-02-13",1.4466,1.4466,1.4279,1.4466,19700.0],["1979-02-14",1.4466,1.4466,1.4279,1.4279,30100.0],["1979-02-15",1.4279,1.4466,1.4091,1.4279,33300.0],["1979-02-16",1.4279,1.4279,1.4091,1.4091,26700.0],["1979-02-20",1.4091,1.4466,1.3903,1.4279,53500.0],["1979-02-21",1.4279,1.4654,1.4091,1.4654,27000.0],["1979-02-22",1.4654,1.4654,1.4279,1.4654,18400.0],["1979-02-23",1.4091,1.4091,1.3715,1.4091,27100.0],["1979-02-26",1.4091,1.4279,1.3903,1.4091,29000.0],["1979-02-27",1.4091,1.4279,1.3903,1.4091,24600.0],["1979-02-28",1.4091,1.4279,1.3903,1.4091,20300.0],["1979-03-01",1.4091,1.4091,1.3715,1.4091,21900.0],["1979-03-02",1.4091,1.4091,1.3903,1.4091,16300.0],["1979-03-05",1.4091,1.4091,1.3903,1.3903,35900.0],["1979-03-06",1.3903,1.4091,1.3903,1.3903,25800.0],["1979-03-07",1.3903,1.4091,1.3715,1.3903,31700.0],["1979-03-08",1.3903,1.4279,1.3903,1.3903,15300.0],["1979-03-09",1.3903,1.4091,1.3903,1.3903,24300.0],["1979-03-12",1.3903,1.4091,1.3715,1.4091,23700.0],["1979-03-13",1.4091,1.4091,1.3903,1.3903,23800.0],["1979-03-14",1.3903,1.3903,1.3715,1.3903,13600.0],["1979-03-15",1.3903,1.4091,1.3715,1.4091,37600.0],["1979-03-16",1.4091,1.4279,1.3903,1.4091,21600.0],["1979-03-19",1.4091,1.4091,1.3903,1.4091,19600.0],["1979-03-20",1.4091,1.4091,1.3903,1.4091,17600.0],["1979-03-21",1.4091,1.4279,1.3715,1.4091,21300.0],["1979-03-22",1.4091,1.4279,1.3715,1.4279,20300.0],["1979-03-23",1.4279,1.4466,1.4091,1.4091,22600.0],["1979-03-26",1.4091,1.4091,1.3903,1.4091,23400.0],["1979-03-27",1.4091,1.4091,1.3903,1.4091,17800.0],["1979-03-28",1.4091,1.4091,1.3715,1.4091,31600.0],["1979-03-29",1.4091,1.4091,1.3903,1.4091,45700.0],["1979-03-30",1.4091,1.4091,1.3903,1.4091,41400.0],["1979-04-02",1.3903,1.3903,1.3527,1.3527,72200.0],["1979-04-03",1.3715,1.3903,1.3715,1.3903,34900.0],["1979-04-04",1.3903,1.3903,1.3527,1.3715,36400.0],["1979-04-05",1.3715,1.3903,1.3715,1.3903,31600.0],["1979-04-06",1.3903,1.4091,1.3715,1.3903,39900.0],["1979-04-09",1.3903,1.3903,1.3715,1.3715,30300.0],["1979-04-10",1.3715,1.3903,1.3715,1.3715,38400.0],["1979-04-11",1.3715,1.3715,1.3527,1.3715,26000.0],["1979-04-12",1.3715,1.3903,1.3527,1.3715,31600.0],["1979-04-16",1.3715,1.3715,1.3527,1.3527,23300.0],["1979-04-17",1.3527,1.3715,1.3527,1.3715,32700.0],["1979-04-18",1.3715,1.3903,1.3527,1.3715,31000.0],["1979-04-19",1.3715,1.3715,1.3527,1.3527,28500.0],["1979-04-20",1.3527,1.3715,1.3527,1.3715,24900.0],["1979-04-23",1.3715,1.3715,1.3339,1.3715,29300.0],["1979-04-24",1.3715,1.3715,1.3339,1.3527,42700.0],["1979-04-25",1.3527,1.3715,1.3527,1.3527,41300.0],["1979-04-26",1.3527,1.3715,1.3527,1.3527,29500.0],["1979-04-27",1.3527,1.3715,1.3339,1.3715,34800.0],["1979-04-30",1.3715,1.3715,1.3527,1.3715,63600.0],["1979-05-01",1.3715,1.3715,1.3527,1.3527,19500.0],["1979-05-02",1.3527,1.3527,1.3339,1.3527,22000.0],["1979-05-03",1.3527,1.3527,1.3339,1.3527,22100.0],["1979-05-04",1.3527,1.3527,1.3339,1.3527,22700.0],["1979-05-07",1.3527,1.3527,1.3339,1.3527,46200.0],["1979-05-08",1.3527,1.3715,1.3339,1.3339,36800.0],["1979-05-09",1.3339,1.3527,1.3339,1.3339,22500.0],["1979-05-10",1.3339,1.3527,1.3339,1.3339,41900.0],["1979-05-11",1.3339,1.3527,1.3151,1.3339,26000.0],["1979-05-14",1.3339,1.3527,1.3151,1.3151,31100.0],["1979-05-15",1.3151,1.3339,1.2963,1.3339,26600.0],["1979-05-16",1.3339,1.3339,1.2963,1.3151,25800.0],["1979-05-17",1.3151,1.3715,1.3151,1.3715,68400.0],["1979-05-18",1.3715,1.3903,1.3527,1.3903,26500.0],["1979-05-21",1.3903,1.3903,1.3527,1.3715,59400.0],["1979-05-22",1.3715,1.3903,1.3339,1.3715,24400.0],["1979-05-23",1.3715,1.3715,1.3339,1.3527,42300.0],["1979-05-24",1.3339,1.3339,1.2963,1.3339,22300.0],["1979-05-25",1.3339,1.3339,1.2963,1.3151,78100.0],["1979-05-29",1.3151,1.3527,1.3151,1.3339,28400.0],["1979-05-30",1.3339,1.3339,1.3151,1.3339,21800.0],["1979-05-31",1.3339,1.3339,1.2963,1.3339,23000.0],["1979-06-01",1.3339,1.3339,1.3151,1.3339,33700.0],["1979-06-04",1.3339,1.3339,1.3151,1.3151,68900.0],["1979-06-05",1.3151,1.3339,1.2963,1.3339,30600.0],["1979-06-06",1.3339,1.3527,1.3151,1.3151,32400.0],["1979-06-07",1.3151,1.3527,1.3151,1.3527,82500.0],["1979-06-08",1.3527,1.3715,1.3339,1.3715,70300.0],["1979-06-11",1.3715,1.3715,1.3339,1.3527,49900.0],["1979-06-12",1.3527,1.3903,1.3339,1.3903,47400.0],["1979-06-13",1.3903,1.4091,1.3715,1.3903,62500.0],["1979-06-14",1.3903,1.4279,1.3903,1.4091,199800.0],["1979-06-15",1.4091,1.4091,1.3903,1.4091,92900.0],["1979-06-18",1.4091,1.4091,1.3903,1.4091,25600.0],["1979-06-19",1.3903,1.3903,1.3715,1.3903,127800.0],["1979-06-20",1.3903,1.4091,1.3715,1.3903,24900.0],["1979-06-21",1.3903,1.3903,1.3527,1.3715,17900.0],["1979-06-22",1.3715,1.3903,1.3715,1.3903,43000.0],["1979-06-25",1.3903,1.4279,1.3715,1.4091,32800.0],["1979-06-26",1.4091,1.4091,1.3715,1.3715,20800.0],["1979-06-27",1.3715,1.4091,1.3715,1.4091,24100.0],["1979-06-28",1.4091,1.4091,1.3903,1.4091,21900.0],["1979-06-29",1.4091,1.4091,1.3715,1.4091,26200.0],["1979-07-02",1.3903,1.3903,1.3715,1.3903,24700.0],["1979-07-03",1.3903,1.4091,1.3715,1.3903,36700.0],["1979-07-05",1.3903,1.4279,1.3715,1.4091,37500.0],["1979-07-06",1.4091,1.4091,1.3903,1.3903,34300.0],["1979-07-09",1.4091,1.4654,1.4091,1.4654,113900.0],["1979-07-10",1.4654,1.4842,1.4466,1.4654,108500.0],["1979-07-11",1.4654,1.5406,1.4466,1.5406,135000.0],["1979-07-12",1.5406,1.5406,1.503,1.503,60700.0],["1979-07-13",1.503,1.5406,1.503,1.5406,47400.0],["1979-07-16",1.5406,1.5406,1.503,1.5406,38400.0],["1979-07-17",1.5406,1.5406,1.503,1.5406,95400.0],["1979-07-18",1.5406,1.5406,1.5218,1.5218,48400.0],["1979-07-19",1.5218,1.5406,1.503,1.503,21600.0],["1979-07-20",1.503,1.5218,1.503,1.503,349400.0],["1979-07-23",1.5218,1.5406,1.5218,1.5218,33100.0],["1979-07-24",1.5218,1.5406,1.5218,1.5406,52400.0],["1979-07-25",1.5406,1.5594,1.5218,1.5406,42900.0],["1979-07-26",1.5406,1.5594,1.5218,1.5406,30400.0],["1979-07-27",1.5406,1.5594,1.5406,1.5594,29800.0],["1979-07-30",1.5594,1.5594,1.5406,1.5406,32000.0],["1979-07-31",1.5406,1.5594,1.5406,1.5406,32000.0],["1979-08-01",1.5406,1.5594,1.5406,1.5594,43500.0],["1979-08-02",1.5594,1.5594,1.5406,1.5594,24900.0],["1979-08-03",1.5594,1.5594,1.5218,1.5594,32400.0],["1979-08-06",1.5594,1.5594,1.5218,1.5594,18800.0],["1979-08-07",1.5594,1.5594,1.5406,1.5406,30800.0],["1979-08-08",1.5406,1.5594,1.5406,1.5594,43700.0],["1979-08-09",1.5594,1.5594,1.5406,1.5594,27200.0],["1979-08-10",1.5594,1.5969,1.5406,1.5782,29500.0],["1979-08-13",1.5782,1.5782,1.5594,1.5594,68300.0],["1979-08-14",1.5594,1.5782,1.5406,1.5406,26700.0],["1979-08-15",1.5594,1.5782,1.5594,1.5782,142200.0],["1979-08-16",1.5782,1.5782,1.5218,1.5782,47000.0],["1979-08-17",1.5782,1.5782,1.5406,1.5782,42500.0],["1979-08-20",1.5782,1.5782,1.5594,1.5782,30700.0],["1979-08-21",1.5782,1.5782,1.5594,1.5782,21800.0],["1979-08-22",1.5782,1.5782,1.5594,1.5594,33800.0],["1979-08-23",1.5594,1.5969,1.5594,1.5969,34100.0],["1979-08-24",1.5969,1.5969,1.5594,1.5782,35400.0],["1979-08-27",1.5594,1.5594,1.5218,1.5406,42100.0],["1979-08-28",1.5406,1.5594,1.503,1.5406,307600.0],["1979-08-29",1.5406,1.5594,1.5218,1.5406,20400.0],["1979-08-30",1.5406,1.5406,1.503,1.5406,47400.0],["1979-08-31",1.5406,1.5594,1.5218,1.5594,21100.0],["1979-09-04",1.5594,1.5594,1.5218,1.5406,24800.0],["1979-09-05",1.5406,1.5406,1.503,1.5218,124800.0],["1979-09-06",1.5218,1.5218,1.503,1.503,20200.0],["1979-09-07",1.503,1.5218,1.503,1.503,36500.0],["1979-09-10",1.503,1.5218,1.4842,1.5218,35000.0],["1979-09-11",1.5218,1.5218,1.503,1.503,34200.0],["1979-09-12",1.503,1.5406,1.503,1.503,18900.0],["1979-09-13",1.503,1.5218,1.4842,1.5218,25800.0],["1979-09-14",1.5218,1.5218,1.503,1.5218,30000.0],["1979-09-17",1.5218,1.5218,1.503,1.503,14700.0],["1979-09-18",1.503,1.5218,1.4842,1.503,23300.0],["1979-09-19",1.503,1.5218,1.4842,1.503,139100.0],["1979-09-20",1.503,1.503,1.4842,1.503,17600.0],["1979-09-21",1.503,1.503,1.4842,1.503,44200.0],["1979-09-24",1.503,1.503,1.4654,1.4842,32200.0],["1979-09-25",1.4842,1.4842,1.4466,1.4654,33800.0],["1979-09-26",1.4654,1.4842,1.4279,1.4842,28800.0],["1979-09-27",1.4842,1.4842,1.4654,1.4842,18800.0],["1979-09-28",1.4842,1.4842,1.4654,1.4842,18000.0],["1979-10-01",1.4842,1.4842,1.4654,1.4842,19900.0],["1979-10-02",1.4842,1.503,1.4654,1.4654,23400.0],["1979-10-03",1.4654,1.503,1.4654,1.503,14900.0],["1979-10-04",1.503,1.503,1.4654,1.4654,33300.0],["1979-10-05",1.4654,1.4842,1.4654,1.4654,16900.0],["1979-10-08",1.4654,1.4842,1.4654,1.4842,9300.0],["1979-10-09",1.4842,1.4842,1.4466,1.4654,70300.0],["1979-10-10",1.4654,1.4842,1.4466,1.4466,38000.0],["1979-10-11",1.4466,1.4654,1.4091,1.4466,45400.0],["1979-10-12",1.4466,1.4466,1.4279,1.4279,25100.0],["1979-10-15",1.4279,1.4466,1.4279,1.4279,27700.0],["1979-10-16",1.4279,1.4466,1.4279,1.4466,19200.0],["1979-10-17",1.4466,1.4466,1.4279,1.4466,18000.0],["1979-10-18",1.4466,1.4466,1.4279,1.4279,29300.0],["1979-10-19",1.4279,1.4466,1.4279,1.4279,23200.0],["1979-10-22",1.4279,1.4466,1.4091,1.4091,33400.0],["1979-10-23",1.4091,1.4279,1.3903,1.3903,41300.0],["1979-10-24",1.3903,1.3903,1.3339,1.3527,40700.0],["1979-10-25",1.3527,1.3903,1.3527,1.3527,29400.0],["1979-10-26",1.3527,1.3903,1.3527,1.3715,16800.0],["1979-10-29",1.3715,1.3903,1.3527,1.3715,29400.0],["1979-10-30",1.3715,1.3903,1.3527,1.3715,16900.0],["1979-10-31",1.3715,1.3903,1.3715,1.3715,24000.0],["1979-11-01",1.3715,1.3903,1.3527,1.3715,28900.0],["1979-11-02",1.3715,1.3903,1.3527,1.3903,20900.0],["1979-11-05",1.3903,1.4279,1.3715,1.4279,26600.0],["1979-11-06",1.4279,1.4279,1.3903,1.4091,19800.0],["1979-11-07",1.4091,1.4279,1.3903,1.4091,41500.0],["1979-11-08",1.4091,1.4091,1.3715,1.3903,37700.0],["1979-11-09",1.3903,1.4279,1.3903,1.3903,22100.0],["1979-11-12",1.3903,1.4279,1.3527,1.3903,18100.0],["1979-11-13",1.3903,1.4279,1.3903,1.3903,21700.0],["1979-11-14",1.3903,1.4279,1.3903,1.4091,17300.0],["1979-11-15",1.4091,1.4091,1.3903,1.4091,20100.0],["1979-11-16",1.4091,1.4279,1.3903,1.4091,42000.0],["1979-11-19",1.4091,1.4279,1.3903,1.4091,30300.0],["1979-11-20",1.4091,1.4466,1.4091,1.4279,53700.0],["1979-11-21",1.4279,1.4279,1.3903,1.4279,25900.0],["1979-11-23",1.4279,1.4466,1.4279,1.4279,18500.0],["1979-11-26",1.3903,1.3903,1.3527,1.3903,59100.0],["1979-11-27",1.3903,1.4091,1.3715,1.4091,36600.0],["1979-11-28",1.4091,1.4091,1.3903,1.3903,29900.0],["1979-11-29",1.3903,1.4279,1.3903,1.4091,31200.0],["1979-11-30",1.4091,1.4279,1.4091,1.4279,21900.0],["1979-12-03",1.4279,1.4279,1.4091,1.4091,34100.0],["1979-12-04",1.4091,1.4279,1.3903,1.4091,43500.0],["1979-12-05",1.4091,1.4091,1.3903,1.3903,31000.0],["1979-12-06",1.3903,1.4091,1.3715,1.4091,28900.0],["1979-12-07",1.4091,1.4091,1.3903,1.4091,23100.0],["1979-12-10",1.4091,1.4091,1.3715,1.3903,30000.0],["1979-12-11",1.3903,1.3903,1.3527,1.3903,31300.0],["1979-12-12",1.3903,1.3903,1.3715,1.3715,28900.0],["1979-12-13",1.3715,1.3903,1.3715,1.3903,35600.0],["1979-12-14",1.3903,1.3903,1.3715,1.3715,19700.0],["1979-12-17",1.3715,1.3903,1.3527,1.3715,27400.0],["1979-12-18",1.3715,1.3903,1.3527,1.3903,99300.0],["1979-12-19",1.3715,1.3715,1.3527,1.3715,62900.0],["1979-12-20",1.3715,1.3715,1.3527,1.3715,37500.0],["1979-12-21",1.3715,1.3715,1.3527,1.3715,27600.0],["1979-12-24",1.3715,1.3715,1.3527,1.3527,11900.0],["1979-12-26",1.3527,1.3715,1.3527,1.3527,28700.0],["1979-12-27",1.3527,1.3715,1.3527,1.3715,30400.0],["1979-12-28",1.3715,1.4091,1.3715,1.3903,50600.0],["1979-12-31",1.3903,1.4091,1.3715,1.3715,39100.0],["1980-01-02",1.3715,1.4091,1.3527,1.3715,16600.0],["1980-01-03",1.3715,1.3715,1.3527,1.3527,18700.0],["1980-01-04",1.3527,1.3903,1.3527,1.3527,13400.0],["1980-01-07",1.3527,1.3715,1.3527,1.3715,26000.0],["1980-01-08",1.3715,1.3715,1.3527,1.3715,14900.0],["1980-01-09",1.3715,1.4091,1.3527,1.4091,30300.0],["1980-01-10",1.4091,1.4091,1.3903,1.3903,13400.0],["1980-01-11",1.3903,1.4091,1.3715,1.3715,18800.0],["1980-01-14",1.3715,1.4091,1.3715,1.3715,20000.0],["1980-01-15",1.3715,1.3903,1.3715,1.3715,22800.0],["1980-01-16",1.3715,1.3903,1.3715,1.3715,22000.0],["1980-01-17",1.3715,1.4091,1.3715,1.3903,23400.0],["1980-01-18",1.3903,1.4091,1.3903,1.3903,33900.0],["1980-01-21",1.3903,1.3903,1.3715,1.3715,17000.0],["1980-01-22",1.3715,1.3903,1.3527,1.3527,24500.0],["1980-01-23",1.3527,1.3715,1.3527,1.3715,16400.0],["1980-01-24",1.3715,1.3715,1.3527,1.3715,23100.0],["1980-01-25",1.3715,1.3715,1.3339,1.3527,41400.0],["1980-01-28",1.3527,1.3903,1.3527,1.3527,28800.0],["1980-01-29",1.3527,1.3715,1.3339,1.3527,44200.0],["1980-01-30",1.3527,1.3715,1.3339,1.3527,33900.0],["1980-01-31",1.3527,1.3527,1.3339,1.3527,20500.0],["1980-02-01",1.3527,1.3527,1.3339,1.3339,10900.0],["1980-02-04",1.3339,1.3527,1.3339,1.3339,27100.0],["1980-02-05",1.3339,1.3715,1.3339,1.3339,17400.0],["1980-02-06",1.3339,1.3339,1.3151,1.3151,21600.0],["1980-02-07",1.3151,1.3339,1.2963,1.3151,48600.0],["1980-02-08",1.3151,1.3339,1.2963,1.3151,33800.0],["1980-02-11",1.3151,1.3339,1.2963,1.3151,26300.0],["1980-02-12",1.3151,1.3151,1.2963,1.2963,16200.0],["1980-02-13",1.2963,1.3151,1.2776,1.3151,21700.0],["1980-02-14",1.3151,1.3151,1.2963,1.3151,25600.0],["1980-02-15",1.3151,1.3151,1.2776,1.2963,130500.0],["1980-02-19",1.2963,1.3151,1.2776,1.2963,26600.0],["1980-02-20",1.2963,1.2963,1.2776,1.2963,21000.0],["1980-02-21",1.2963,1.2963,1.2212,1.2963,31100.0],["1980-02-22",1.2963,1.2963,1.2588,1.2776,33100.0],["1980-02-25",1.24,1.24,1.2024,1.2024,41700.0],["1980-02-26",1.2024,1.2212,1.1836,1.2212,47300.0],["1980-02-27",1.2212,1.2212,1.2024,1.2024,27000.0],["1980-02-28",1.2024,1.2212,1.1836,1.1836,24500.0],["1980-02-29",1.1836,1.2212,1.1836,1.2212,56600.0],["1980-03-03",1.2212,1.24,1.2024,1.2212,49000.0],["1980-03-04",1.2212,1.2212,1.2024,1.2024,26700.0],["1980-03-05",1.2024,1.2212,1.2024,1.2024,31500.0],["1980-03-06",1.2024,1.2212,1.2024,1.2024,32800.0],["1980-03-07",1.2024,1.2212,1.1648,1.1836,84000.0],["1980-03-10",1.1836,1.2024,1.1836,1.1836,27300.0],["1980-03-11",1.1836,1.2212,1.1836,1.2024,32200.0],["1980-03-12",1.2024,1.2212,1.1836,1.2024,36200.0],["1980-03-13",1.2024,1.2212,1.2024,1.2024,28200.0],["1980-03-14",1.2024,1.2212,1.1836,1.2212,12600.0],["1980-03-17",1.2212,1.24,1.1836,1.1836,22900.0],["1980-03-18",1.1836,1.2212,1.1836,1.2212,26500.0],["1980-03-19",1.2212,1.2212,1.2024,1.2024,30000.0],["1980-03-20",1.2024,1.2212,1.2024,1.2212,18000.0],["1980-03-21",1.2212,1.2212,1.1836,1.2024,18500.0],["1980-03-24",1.2024,1.2024,1.1836,1.2024,27600.0],["1980-03-25",1.2024,1.2024,1.1836,1.2024,18500.0],["1980-03-26",1.2024,1.2212,1.2024,1.2024,60900.0],["1980-03-27",1.2024,1.2024,1.1648,1.1836,31000.0],["1980-03-28",1.1836,1.1836,1.146,1.1836,25000.0],["1980-03-31",1.1836,1.2024,1.1648,1.2024,16700.0],["1980-04-01",1.2024,1.2024,1.1836,1.2024,20300.0],["1980-04-02",1.2024,1.2588,1.1836,1.2588,62500.0],["1980-04-03",1.2588,1.2776,1.24,1.24,30100.0],["1980-04-07",1.24,1.2588,1.2024,1.2024,26200.0],["1980-04-08",1.2024,1.2212,1.2024,1.2212,21600.0],["1980-04-09",1.2212,1.2776,1.2024,1.2776,32600.0],["1980-04-10",1.2776,1.2963,1.2588,1.2963,58600.0],["1980-04-11",1.2963,1.3151,1.2776,1.2776,43800.0],["1980-04-14",1.2776,1.2963,1.2776,1.2963,22700.0],["1980-04-15",1.2963,1.2963,1.2588,1.2588,29800.0],["1980-04-16",1.2776,1.3151,1.2776,1.2963,55500.0],["1980-04-17",1.2963,1.3151,1.2963,1.2963,30700.0],["1980-04-18",1.2963,1.3339,1.2963,1.3339,15200.0],["1980-04-21",1.3339,1.3339,1.2963,1.2963,30200.0],["1980-04-22",1.2963,1.3339,1.2588,1.2963,24600.0],["1980-04-23",1.2963,1.3339,1.2963,1.3339,49300.0],["1980-04-24",1.3339,1.3527,1.3151,1.3339,55900.0],["1980-04-25",1.3339,1.3715,1.2588,1.3715,15000.0],["1980-04-28",1.3715,1.3715,1.3339,1.3715,19600.0],["1980-04-29",1.3527,1.3527,1.3339,1.3339,19200.0],["1980-04-30",1.3339,1.3339,1.3151,1.3339,21100.0],["1980-05-01",1.3339,1.3339,1.3151,1.3339,31600.0],["1980-05-02",1.3339,1.3339,1.3151,1.3339,19600.0],["1980-05-05",1.3339,1.3527,1.3151,1.3151,47900.0],["1980-05-06",1.3151,1.3527,1.3151,1.3339,112000.0],["1980-05-07",1.3339,1.3903,1.3151,1.3715,87900.0],["1980-05-08",1.3715,1.3903,1.3715,1.3903,40500.0],["1980-05-09",1.3903,1.4091,1.3715,1.4091,23300.0],["1980-05-12",1.4091,1.4091,1.3715,1.3903,28100.0],["1980-05-13",1.3903,1.4091,1.3715,1.3903,24000.0],["1980-05-14",1.3903,1.4091,1.3903,1.4091,12700.0],["1980-05-15",1.4091,1.4091,1.3903,1.3903,17100.0],["1980-05-16",1.3903,1.4091,1.3715,1.3903,20000.0],["1980-05-19",1.3903,1.3903,1.3527,1.3903,35900.0],["1980-05-20",1.3903,1.4091,1.3715,1.3903,22600.0],["1980-05-21",1.3903,1.4091,1.3715,1.3903,27300.0],["1980-05-22",1.3903,1.4091,1.3715,1.3903,66100.0],["1980-05-23",1.3527,1.3527,1.3151,1.3339,33000.0],["1980-05-27",1.3339,1.3527,1.3151,1.3339,247700.0],["1980-05-28",1.3339,1.3715,1.3151,1.3339,21500.0],["1980-05-29",1.3339,1.3715,1.3339,1.3527,34700.0],["1980-05-30",1.3527,1.3715,1.3339,1.3527,18300.0],["1980-06-02",1.3527,1.3527,1.2963,1.3339,110600.0],["1980-06-03",1.3339,1.3339,1.3151,1.3339,19600.0],["1980-06-04",1.3339,1.3527,1.3151,1.3151,22600.0],["1980-06-05",1.3151,1.3715,1.3151,1.3715,45600.0],["1980-06-06",1.3715,1.4279,1.3527,1.4279,44300.0],["1980-06-09",1.4279,1.4279,1.3715,1.3903,53000.0],["1980-06-10",1.3903,1.4279,1.3903,1.4279,31800.0],["1980-06-11",1.4279,1.4279,1.4091,1.4279,30300.0],["1980-06-12",1.4279,1.4279,1.3527,1.4091,22300.0],["1980-06-13",1.4091,1.4466,1.4091,1.4466,48300.0],["1980-06-16",1.4466,1.4466,1.4091,1.4279,24200.0],["1980-06-17",1.4279,1.4466,1.4091,1.4279,20900.0],["1980-06-18",1.4279,1.4466,1.4279,1.4466,26200.0],["1980-06-19",1.4466,1.4466,1.4091,1.4279,23500.0],["1980-06-20",1.4279,1.4279,1.4091,1.4279,18500.0],["1980-06-23",1.4279,1.4279,1.4091,1.4091,31200.0],["1980-06-24",1.4091,1.4279,1.3903,1.3903,18700.0],["1980-06-25",1.3903,1.4279,1.3903,1.4279,24200.0],["1980-06-26",1.4279,1.4654,1.4091,1.4466,339800.0],["1980-06-27",1.4466,1.4654,1.4279,1.4466,18000.0],["1980-06-30",1.4466,1.4466,1.4279,1.4279,29400.0],["1980-07-01",1.4279,1.4466,1.4091,1.4279,25600.0],["1980-07-02",1.4279,1.4279,1.4091,1.4279,27000.0],["1980-07-03",1.4279,1.4466,1.4091,1.4279,28400.0],["1980-07-07",1.4279,1.4466,1.4091,1.4279,27900.0],["1980-07-08",1.4279,1.4466,1.4279,1.4279,24300.0],["1980-07-09",1.4279,1.4466,1.4091,1.4091,18400.0],["1980-07-10",1.4091,1.4279,1.3903,1.4279,22700.0],["1980-07-11",1.4279,1.4279,1.3903,1.3903,24000.0],["1980-07-14",1.3903,1.4279,1.3903,1.3903,25800.0],["1980-07-15",1.3903,1.4279,1.3903,1.4091,41800.0],["1980-07-16",1.4091,1.4279,1.4091,1.4279,18400.0],["1980-07-17",1.4279,1.4279,1.3903,1.4279,21800.0],["1980-07-18",1.4279,1.4279,1.4091,1.4279,20900.0],["1980-07-21",1.4091,1.4091,1.3903,1.3903,25800.0],["1980-07-22",1.3903,1.4279,1.3903,1.3903,18800.0],["1980-07-23",1.3903,1.3903,1.3527,1.3903,25700.0],["1980-07-24",1.3903,1.4091,1.3715,1.3903,19000.0],["1980-07-25",1.3903,1.3903,1.3527,1.3715,50800.0],["1980-07-28",1.3715,1.3715,1.3151,1.3339,50800.0],["1980-07-29",1.3339,1.3715,1.3339,1.3527,19700.0],["1980-07-30",1.3527,1.3715,1.3527,1.3715,32600.0],["1980-07-31",1.3715,1.3715,1.3527,1.3527,21100.0],["1980-08-01",1.3527,1.3715,1.3527,1.3715,13800.0],["1980-08-04",1.3715,1.3715,1.3527,1.3527,22500.0],["1980-08-05",1.3527,1.3715,1.3339,1.3715,27800.0],["1980-08-06",1.3715,1.3715,1.3339,1.3715,18700.0],["1980-08-07",1.3715,1.3715,1.3339,1.3339,18300.0],["1980-08-08",1.3339,1.3715,1.3339,1.3527,25200.0],["1980-08-11",1.3527,1.3715,1.3527,1.3527,17400.0],["1980-08-12",1.3527,1.3715,1.3527,1.3527,19800.0],["1980-08-13",1.3527,1.3903,1.3527,1.3715,26100.0],["1980-08-14",1.3715,1.3903,1.3527,1.3903,14700.0],["1980-08-15",1.3903,1.3903,1.3527,1.3903,13400.0],["1980-08-18",1.3903,1.3903,1.3527,1.3527,20300.0],["1980-08-19",1.3527,1.3715,1.3527,1.3715,21200.0],["1980-08-20",1.3715,1.3715,1.3527,1.3527,23500.0],["1980-08-21",1.3527,1.3715,1.3527,1.3715,24300.0],["1980-08-22",1.3715,1.3903,1.3527,1.3903,43700.0],["1980-08-25",1.3339,1.3339,1.2776,1.3151,44600.0],["1980-08-26",1.3151,1.3339,1.3151,1.3151,262500.0],["1980-08-27",1.3151,1.3339,1.3151,1.3151,15500.0],["1980-08-28",1.3151,1.3527,1.3151,1.3339,18600.0],["1980-08-29",1.3339,1.3715,1.3151,1.3339,23400.0],["1980-09-02",1.3339,1.3339,1.3151,1.3151,16500.0],["1980-09-03",1.3151,1.3527,1.3151,1.3527,22400.0],["1980-09-04",1.3527,1.3527,1.3151,1.3339,16900.0],["1980-09-05",1.3339,1.3339,1.2963,1.3339,17100.0],["1980-09-08",1.3339,1.3339,1.2963,1.3151,27400.0],["1980-09-09",1.3151,1.3151,1.2963,1.3151,21600.0],["1980-09-10",1.3151,1.3151,1.2963,1.3151,25500.0],["1980-09-11",1.3151,1.3151,1.2588,1.2963,34700.0],["1980-09-12",1.2963,1.3151,1.2963,1.2963,24000.0],["1980-09-15",1.2963,1.3151,1.2963,1.3151,22700.0],["1980-09-16",1.3151,1.3339,1.2963,1.3151,21700.0],["1980-09-17",1.3151,1.3151,1.2963,1.3151,19400.0],["1980-09-18",1.3151,1.3151,1.2963,1.2963,33000.0],["1980-09-19",1.2963,1.3151,1.2588,1.2963,41700.0],["1980-09-22",1.2963,1.3151,1.2776,1.2776,59400.0],["1980-09-23",1.2776,1.2963,1.2588,1.2588,65100.0],["1980-09-24",1.2588,1.2963,1.24,1.2963,132000.0],["1980-09-25",1.2963,1.2963,1.2588,1.2776,22100.0],["1980-09-26",1.2776,1.2963,1.24,1.2588,33500.0],["1980-09-29",1.2588,1.2776,1.24,1.2776,129200.0],["1980-09-30",1.2776,1.2776,1.2588,1.2776,23000.0],["1980-10-01",1.2776,1.2776,1.24,1.2776,23800.0],["1980-10-02",1.2776,1.2776,1.24,1.2776,23300.0],["1980-10-03",1.2776,1.2776,1.2588,1.2776,20700.0],["1980-10-06",1.2776,1.2776,1.2024,1.2776,28800.0],["1980-10-07",1.2776,1.2776,1.24,1.2776,42700.0],["1980-10-08",1.2776,1.2776,1.24,1.2588,90100.0],["1980-10-09",1.2588,1.2963,1.2588,1.2776,72300.0],["1980-10-10",1.2776,1.3151,1.2588,1.2963,54900.0],["1980-10-13",1.2963,1.2963,1.2588,1.2776,15600.0],["1980-10-14",1.2776,1.2776,1.24,1.2588,30100.0],["1980-10-15",1.2588,1.2776,1.24,1.2588,17500.0],["1980-10-16",1.2588,1.2776,1.2588,1.2588,19900.0],["1980-10-17",1.2588,1.2776,1.24,1.24,17300.0],["1980-10-20",1.24,1.2776,1.2212,1.2776,23900.0],["1980-10-21",1.2776,1.2776,1.2588,1.2588,23300.0],["1980-10-22",1.2588,1.2588,1.2212,1.24,98900.0],["1980-10-23",1.24,1.2588,1.2212,1.2212,34200.0],["1980-10-24",1.2212,1.2588,1.2212,1.2212,53500.0],["1980-10-27",1.2212,1.2588,1.2212,1.24,29300.0],["1980-10-28",1.24,1.24,1.2024,1.2024,29700.0],["1980-10-29",1.2024,1.24,1.2024,1.24,32100.0],["1980-10-30",1.24,1.24,1.2212,1.2212,21700.0],["1980-10-31",1.2212,1.24,1.2024,1.24,23400.0],["1980-11-03",1.24,1.24,1.2212,1.24,32900.0],["1980-11-05",1.24,1.2776,1.2212,1.2212,30100.0],["1980-11-06",1.2212,1.24,1.2024,1.24,28300.0],["1980-11-07",1.24,1.2588,1.2024,1.2588,25700.0],["1980-11-10",1.2588,1.2776,1.24,1.2588,26800.0],["1980-11-11",1.2588,1.2776,1.2588,1.2776,20700.0],["1980-11-12",1.2776,1.2963,1.24,1.2588,25600.0],["1980-11-13",1.2588,1.2776,1.24,1.2776,29000.0],["1980-11-14",1.2776,1.2776,1.24,1.2588,35700.0],["1980-11-17",1.2588,1.2588,1.2212,1.24,179500.0],["1980-11-18",1.24,1.2588,1.2024,1.2588,46400.0],["1980-11-19",1.2588,1.2588,1.2212,1.2588,24400.0],["1980-11-20",1.2588,1.2776,1.2212,1.2212,24100.0],["1980-11-21",1.2212,1.2588,1.2212,1.24,151000.0],["1980-11-24",1.2024,1.2024,1.1836,1.2024,94200.0],["1980-11-25",1.2024,1.2024,1.1836,1.2024,46900.0],["1980-11-26",1.2024,1.2024,1.1836,1.1836,32400.0],["1980-11-28",1.1836,1.2024,1.1085,1.2024,40000.0],["1980-12-01",1.2024,1.2024,1.1648,1.1648,99500.0],["1980-12-02",1.1648,1.2024,1.1648,1.1836,41800.0],["1980-12-03",1.1836,1.1836,1.1648,1.1836,56400.0],["1980-12-04",1.1836,1.1836,1.1648,1.1648,42200.0],["1980-12-05",1.1648,1.1836,1.146,1.1836,35200.0],["1980-12-08",1.1836,1.1836,1.146,1.1648,65100.0],["1980-12-09",1.1648,1.1836,1.1648,1.1836,46600.0],["1980-12-10",1.1836,1.1836,1.1648,1.1648,41600.0],["1980-12-11",1.1648,1.1836,1.1648,1.1648,47500.0],["1980-12-12",1.1648,1.1836,1.146,1.1648,35500.0],["1980-12-15",1.1648,1.1836,1.146,1.1648,50700.0],["1980-12-16",1.1648,1.1648,1.146,1.1648,49700.0],["1980-12-17",1.1648,1.1648,1.1273,1.1648,35900.0],["1980-12-18",1.1648,1.2776,1.1648,1.24,250300.0],["1980-12-19",1.24,1.2588,1.2024,1.2588,59700.0],["1980-12-22",1.2588,1.2588,1.2024,1.2588,45300.0],["1980-12-23",1.2588,1.2776,1.2212,1.2588,93900.0],["1980-12-24",1.2588,1.2776,1.24,1.24,14900.0],["1980-12-26",1.24,1.2588,1.2212,1.24,17000.0],["1980-12-29",1.2212,1.2212,1.1836,1.2024,57100.0],["1980-12-30",1.2024,1.2024,1.1648,1.2024,182900.0],["1980-12-31",1.2024,1.2024,1.1648,1.2024,62200.0],["1981-01-02",1.2024,1.2024,1.1836,1.2024,26700.0],["1981-01-05",1.2024,1.24,1.1836,1.2212,76000.0],["1981-01-06",1.24,1.2776,1.24,1.2588,29400.0],["1981-01-07",1.2588,1.2776,1.24,1.2588,32600.0],["1981-01-08",1.2588,1.2776,1.24,1.2588,28700.0],["1981-01-09",1.2588,1.2776,1.24,1.2776,49100.0],["1981-01-12",1.2776,1.3151,1.2776,1.2776,45700.0],["1981-01-13",1.2776,1.2963,1.2776,1.2963,30200.0],["1981-01-14",1.2963,1.3151,1.2776,1.3151,35000.0],["1981-01-15",1.3151,1.3339,1.2963,1.3339,31700.0],["1981-01-16",1.3339,1.3339,1.2963,1.3339,24400.0],["1981-01-19",1.3339,1.3527,1.3151,1.3527,41900.0],["1981-01-20",1.3339,1.3339,1.2776,1.2963,73800.0],["1981-01-21",1.2963,1.2963,1.2776,1.2963,29700.0],["1981-01-22",1.2963,1.3151,1.2776,1.2963,21300.0],["1981-01-23",1.2963,1.2963,1.2588,1.2963,28500.0],["1981-01-26",1.2963,1.2963,1.2776,1.2963,67600.0],["1981-01-27",1.2963,1.2963,1.2588,1.2963,26200.0],["1981-01-28",1.2963,1.3151,1.2776,1.2963,25500.0],["1981-01-29",1.2963,1.3151,1.2776,1.3151,35500.0],["1981-01-30",1.3151,1.3151,1.2963,1.2963,19200.0],["1981-02-02",1.2963,1.3151,1.2776,1.2776,34800.0],["1981-02-03",1.2776,1.3151,1.2588,1.2963,69800.0],["1981-02-04",1.2963,1.2963,1.2776,1.2963,26200.0],["1981-02-05",1.2963,1.3151,1.2776,1.2776,50600.0],["1981-02-06",1.2776,1.2963,1.2776,1.2776,26500.0],["1981-02-09",1.2776,1.3151,1.2776,1.3151,52000.0],["1981-02-10",1.3151,1.3151,1.2963,1.2963,23700.0],["1981-02-11",1.2963,1.3151,1.2776,1.2963,29200.0],["1981-02-12",1.2963,1.3151,1.2963,1.2963,20200.0],["1981-02-13",1.2963,1.3151,1.2963,1.3151,21200.0],["1981-02-17",1.3151,1.3151,1.2776,1.3151,36900.0],["1981-02-18",1.3151,1.3151,1.2963,1.2963,24700.0],["1981-02-19",1.2963,1.3151,1.2963,1.3151,24700.0],["1981-02-20",1.3151,1.3339,1.2963,1.3151,37900.0],["1981-02-23",1.2963,1.2963,1.2588,1.2588,65600.0],["1981-02-24",1.2588,1.2963,1.2588,1.2963,23500.0],["1981-02-25",1.2963,1.3151,1.2776,1.3151,23500.0],["1981-02-26",1.3151,1.3339,1.2776,1.2963,20300.0],["1981-02-27",1.2963,1.3151,1.2776,1.2963,13000.0],["1981-03-02",1.2963,1.3151,1.2776,1.2776,33800.0],["1981-03-03",1.2776,1.2963,1.2588,1.2963,30200.0],["1981-03-04",1.2963,1.2963,1.2776,1.2963,20000.0],["1981-03-05",1.2963,1.2963,1.2588,1.2776,67900.0],["1981-03-06",1.2776,1.2963,1.2588,1.2776,24200.0],["1981-03-09",1.2776,1.2963,1.2588,1.2588,21600.0],["1981-03-10",1.2588,1.2963,1.2588,1.2776,21300.0],["1981-03-11",1.2776,1.3151,1.2776,1.2776,29000.0],["1981-03-12",1.2776,1.3151,1.2776,1.2963,22900.0],["1981-03-13",1.3151,1.3527,1.3151,1.3527,55500.0],["1981-03-16",1.3527,1.3527,1.3151,1.3151,70400.0],["1981-03-17",1.3339,1.3527,1.3339,1.3339,32500.0],["1981-03-18",1.3339,1.3715,1.3339,1.3715,31100.0],["1981-03-19",1.3715,1.3715,1.3527,1.3715,49200.0],["1981-03-20",1.3715,1.3715,1.3527,1.3715,28500.0],["1981-03-23",1.3715,1.3715,1.3527,1.3715,27900.0],["1981-03-24",1.3715,1.3715,1.3527,1.3527,24900.0],["1981-03-25",1.3527,1.3527,1.3339,1.3339,22200.0],["1981-03-26",1.3339,1.3527,1.3339,1.3527,21500.0],["1981-03-27",1.3527,1.3527,1.3151,1.3527,15100.0],["1981-03-30",1.3527,1.3527,1.3151,1.3151,24300.0],["1981-03-31",1.3339,1.3527,1.3339,1.3339,22700.0],["1981-04-01",1.3339,1.3527,1.3339,1.3339,33300.0],["1981-04-02",1.3339,1.3715,1.3339,1.3715,28800.0],["1981-04-03",1.3715,1.3715,1.3339,1.3715,27400.0],["1981-04-06",1.3715,1.3715,1.3527,1.3527,30800.0],["1981-04-07",1.3527,1.3715,1.3527,1.3715,32300.0],["1981-04-08",1.3715,1.3715,1.3339,1.3715,179000.0],["1981-04-09",1.3715,1.3903,1.3527,1.3903,40500.0],["1981-04-10",1.3903,1.3903,1.3527,1.3715,30200.0],["1981-04-13",1.3715,1.3903,1.3527,1.3527,30700.0],["1981-04-14",1.3527,1.3715,1.3339,1.3339,20200.0],["1981-04-15",1.3339,1.3715,1.3339,1.3527,29100.0],["1981-04-16",1.3527,1.3715,1.3339,1.3527,22400.0],["1981-04-20",1.3527,1.3715,1.3527,1.3715,30000.0],["1981-04-21",1.3715,1.4091,1.3527,1.3903,51000.0],["1981-04-22",1.3903,1.4279,1.3715,1.4091,62700.0],["1981-04-23",1.3903,1.3903,1.3527,1.3527,19000.0],["1981-04-24",1.3527,1.3715,1.3527,1.3715,20700.0],["1981-04-27",1.3715,1.3903,1.3527,1.3715,21500.0],["1981-04-28",1.3715,1.3903,1.3527,1.3527,16000.0],["1981-04-29",1.3527,1.3715,1.3151,1.3339,30000.0],["1981-04-30",1.3339,1.3527,1.3151,1.3527,21500.0],["1981-05-01",1.3527,1.3527,1.3151,1.3151,30200.0],["1981-05-04",1.3151,1.3527,1.3151,1.3339,26900.0],["1981-05-05",1.3339,1.3527,1.3151,1.3151,96900.0],["1981-05-06",1.3151,1.3339,1.2776,1.3151,35300.0],["1981-05-07",1.3151,1.3151,1.2588,1.3151,14500.0],["1981-05-08",1.3151,1.3339,1.2963,1.3339,82900.0],["1981-05-11",1.3339,1.3339,1.2963,1.3151,33900.0],["1981-05-12",1.3151,1.3339,1.3151,1.3151,30200.0],["1981-05-13",1.3151,1.3339,1.3151,1.3151,11300.0],["1981-05-14",1.3151,1.3339,1.3151,1.3339,17000.0],["1981-05-15",1.3339,1.3527,1.3151,1.3339,25300.0],["1981-05-18",1.3339,1.3527,1.3339,1.3527,30100.0],["1981-05-19",1.3527,1.3527,1.3339,1.3527,24600.0],["1981-05-20",1.3527,1.3715,1.3339,1.3527,18800.0],["1981-05-21",1.3527,1.3527,1.3151,1.3527,30900.0],["1981-05-22",1.3527,1.3527,1.3339,1.3527,17600.0],["1981-05-26",1.3151,1.3151,1.2776,1.2776,28300.0],["1981-05-27",1.2776,1.2963,1.2588,1.2776,23200.0],["1981-05-28",1.2776,1.2963,1.2776,1.2963,21000.0],["1981-05-29",1.2963,1.3151,1.2776,1.3151,22400.0],["1981-06-01",1.3151,1.3151,1.2776,1.2963,39800.0],["1981-06-02",1.2963,1.3151,1.2776,1.2776,22800.0],["1981-06-03",1.2776,1.3151,1.2776,1.2776,24900.0],["1981-06-04",1.2776,1.3151,1.2776,1.2776,32200.0],["1981-06-05",1.2776,1.3151,1.2776,1.2963,14000.0],["1981-06-08",1.2963,1.2963,1.2776,1.2776,22100.0],["1981-06-09",1.2776,1.3151,1.2776,1.2963,16600.0],["1981-06-10",1.2963,1.3339,1.2963,1.3339,26400.0],["1981-06-11",1.3339,1.3527,1.3151,1.3527,45600.0],["1981-06-12",1.3527,1.3715,1.3527,1.3527,39200.0],["1981-06-15",1.3715,1.4279,1.3715,1.4279,186100.0],["1981-06-16",1.4279,1.4654,1.4091,1.4654,95900.0],["1981-06-17",1.4654,1.4654,1.4279,1.4466,48700.0],["1981-06-18",1.4466,1.4466,1.3903,1.3903,39400.0],["1981-06-19",1.3903,1.4279,1.3903,1.4279,17000.0],["1981-06-22",1.4279,1.4466,1.3715,1.4279,31000.0],["1981-06-23",1.4279,1.4466,1.3903,1.4466,77900.0],["1981-06-24",1.4279,1.4279,1.3903,1.3903,10600.0],["1981-06-25",1.3903,1.4279,1.3715,1.3903,104500.0],["1981-06-26",1.3903,1.3903,1.3527,1.3527,21800.0],["1981-06-29",1.3527,1.3527,1.3151,1.3151,21600.0],["1981-06-30",1.3151,1.3151,1.2588,1.3151,633800.0],["1981-07-01",1.3151,1.3339,1.2963,1.3339,233100.0],["1981-07-02",1.3339,1.3339,1.2963,1.3339,80300.0],["1981-07-06",1.3339,1.3339,1.3151,1.3151,43500.0],["1981-07-07",1.3151,1.3339,1.3151,1.3339,52200.0],["1981-07-08",1.3339,1.3339,1.2963,1.3339,58900.0],["1981-07-09",1.3339,1.3339,1.2963,1.3339,72200.0],["1981-07-10",1.3339,1.3339,1.3151,1.3339,64500.0],["1981-07-13",1.3339,1.3339,1.2963,1.3151,27800.0],["1981-07-14",1.3151,1.3339,1.3151,1.3339,36200.0],["1981-07-15",1.3339,1.3339,1.3151,1.3339,44700.0],["1981-07-16",1.3339,1.3339,1.3151,1.3339,27900.0],["1981-07-17",1.3339,1.3527,1.3151,1.3151,24200.0],["1981-07-20",1.3151,1.3339,1.2963,1.3151,46300.0],["1981-07-21",1.3151,1.3339,1.2963,1.3339,31300.0],["1981-07-22",1.3151,1.3151,1.2963,1.3151,34700.0],["1981-07-23",1.3151,1.3151,1.2963,1.2963,24500.0],["1981-07-24",1.2963,1.3151,1.2776,1.2776,22100.0],["1981-07-27",1.2776,1.3151,1.2776,1.3151,89900.0],["1981-07-28",1.3151,1.3527,1.3151,1.3527,121000.0],["1981-07-29",1.3527,1.3527,1.3339,1.3527,190800.0],["1981-07-30",1.3527,1.3527,1.3151,1.3339,28400.0],["1981-07-31",1.3339,1.3339,1.3151,1.3339,17100.0],["1981-08-03",1.3339,1.3339,1.3151,1.3151,49400.0],["1981-08-04",1.3151,1.3527,1.3151,1.3527,45800.0],["1981-08-05",1.3527,1.3527,1.3339,1.3339,25800.0],["1981-08-06",1.3339,1.3527,1.3339,1.3527,17800.0],["1981-08-07",1.3527,1.3527,1.3339,1.3527,66700.0],["1981-08-10",1.3527,1.3903,1.3339,1.3903,253000.0],["1981-08-11",1.3903,1.4091,1.3715,1.3903,194600.0],["1981-08-12",1.3903,1.4279,1.3715,1.3715,261700.0],["1981-08-13",1.3715,1.4091,1.3715,1.3903,215400.0],["1981-08-14",1.3903,1.3903,1.3715,1.3715,277200.0],["1981-08-17",1.3715,1.4091,1.3715,1.3903,80400.0],["1981-08-18",1.3903,1.3903,1.3527,1.3527,55800.0],["1981-08-19",1.3527,1.3903,1.3527,1.3715,60400.0],["1981-08-20",1.3715,1.3903,1.3715,1.3715,27100.0],["1981-08-21",1.3715,1.3903,1.3527,1.3903,27000.0],["1981-08-24",1.3715,1.3715,1.3339,1.3339,93000.0],["1981-08-25",1.3339,1.3527,1.3151,1.3527,64700.0],["1981-08-26",1.2963,1.2963,1.2588,1.2776,36600.0],["1981-08-27",1.2776,1.2963,1.2776,1.2963,33400.0],["1981-08-28",1.2963,1.3151,1.2776,1.2963,137900.0],["1981-08-31",1.2963,1.3151,1.2776,1.2963,72900.0],["1981-09-01",1.2963,1.2963,1.2588,1.2963,123700.0],["1981-09-02",1.2963,1.2963,1.2588,1.2963,31500.0],["1981-09-03",1.2776,1.2776,1.24,1.2776,46900.0],["1981-09-04",1.2588,1.2588,1.2212,1.24,47800.0],["1981-09-08",1.24,1.2776,1.2212,1.24,50100.0],["1981-09-09",1.24,1.24,1.2212,1.24,24300.0],["1981-09-10",1.24,1.24,1.2212,1.24,34300.0],["1981-09-11",1.24,1.2588,1.2024,1.2588,27800.0],["1981-09-14",1.24,1.24,1.2024,1.24,32600.0],["1981-09-15",1.24,1.2588,1.2212,1.24,32200.0],["1981-09-16",1.24,1.24,1.2212,1.24,54200.0],["1981-09-17",1.24,1.2588,1.24,1.24,53700.0],["1981-09-18",1.24,1.2588,1.24,1.2588,18700.0],["1981-09-21",1.2588,1.2588,1.24,1.24,28900.0],["1981-09-22",1.24,1.2776,1.24,1.2588,26600.0],["1981-09-23",1.2588,1.2588,1.24,1.24,26700.0],["1981-09-24",1.24,1.2588,1.24,1.24,28600.0],["1981-09-25",1.24,1.2588,1.2212,1.24,26600.0],["1981-09-28",1.24,1.24,1.2024,1.2212,71200.0],["1981-09-29",1.2212,1.24,1.2024,1.2212,29300.0],["1981-09-30",1.2212,1.24,1.2024,1.24,23700.0],["1981-10-01",1.24,1.2588,1.2212,1.24,21000.0],["1981-10-02",1.24,1.24,1.2024,1.24,24900.0],["1981-10-05",1.24,1.24,1.2212,1.2212,42700.0],["1981-10-06",1.2212,1.24,1.2212,1.24,33600.0],["1981-10-07",1.24,1.24,1.2212,1.24,28100.0],["1981-10-08",1.24,1.2588,1.2212,1.24,162400.0],["1981-10-09",1.24,1.24,1.2212,1.2212,77900.0],["1981-10-12",1.24,1.2588,1.24,1.24,26900.0],["1981-10-13",1.24,1.2588,1.24,1.24,42600.0],["1981-10-14",1.24,1.2588,1.2212,1.2588,27500.0],["1981-10-15",1.2588,1.2588,1.24,1.24,25700.0],["1981-10-16",1.24,1.2588,1.2212,1.24,28200.0],["1981-10-19",1.24,1.2588,1.24,1.2588,21600.0],["1981-10-20",1.2588,1.2588,1.2212,1.2588,31400.0],["1981-10-21",1.2588,1.2588,1.2212,1.2588,24700.0],["1981-10-22",1.24,1.24,1.2212,1.24,26400.0],["1981-10-23",1.24,1.2588,1.2212,1.24,27600.0],["1981-10-26",1.24,1.2588,1.2212,1.2212,15800.0],["1981-10-27",1.2212,1.2588,1.2212,1.2588,19900.0],["1981-10-28",1.24,1.24,1.2212,1.24,315600.0],["1981-10-29",1.24,1.24,1.2212,1.2212,29300.0],["1981-10-30",1.24,1.2776,1.24,1.2776,97600.0],["1981-11-02",1.2776,1.3151,1.2776,1.3151,56100.0],["1981-11-03",1.3151,1.3339,1.2963,1.3151,51200.0],["1981-11-04",1.3151,1.3339,1.2963,1.3339,34800.0],["1981-11-05",1.3339,1.3527,1.3151,1.3339,58700.0],["1981-11-06",1.3339,1.3527,1.3151,1.3339,82500.0],["1981-11-09",1.3339,1.3715,1.3339,1.3527,99700.0],["1981-11-10",1.3527,1.4091,1.3527,1.3903,135500.0],["1981-11-11",1.3903,1.4091,1.3527,1.4091,241800.0],["1981-11-12",1.4091,1.4279,1.3903,1.4279,245000.0],["1981-11-13",1.4279,1.4466,1.4091,1.4279,277000.0],["1981-11-16",1.4279,1.4466,1.4091,1.4091,108300.0],["1981-11-17",1.4091,1.4466,1.4091,1.4466,83000.0],["1981-11-18",1.4466,1.4466,1.4279,1.4466,105300.0],["1981-11-19",1.4466,1.4466,1.4091,1.4466,63000.0],["1981-11-20",1.4466,1.4466,1.4279,1.4466,75900.0],["1981-11-23",1.4466,1.4466,1.4091,1.4279,80000.0],["1981-11-24",1.3715,1.3715,1.3339,1.3715,77600.0],["1981-11-25",1.3715,1.3715,1.3339,1.3527,104200.0],["1981-11-27",1.3527,1.3903,1.3339,1.3715,115500.0],["1981-11-30",1.3715,1.3903,1.3339,1.3527,121200.0],["1981-12-01",1.3527,1.3527,1.3339,1.3339,46100.0],["1981-12-02",1.3339,1.3527,1.3151,1.3339,67300.0],["1981-12-03",1.3339,1.3527,1.3151,1.3527,474700.0],["1981-12-04",1.3527,1.3903,1.3527,1.3903,145800.0],["1981-12-07",1.3903,1.4091,1.3715,1.3903,107800.0],["1981-12-08",1.3903,1.3903,1.3715,1.3903,52900.0],["1981-12-09",1.3903,1.3903,1.3527,1.3715,58100.0],["1981-12-10",1.3715,1.3903,1.3715,1.3903,50900.0],["1981-12-11",1.3715,1.3715,1.3527,1.3715,36100.0],["1981-12-14",1.3715,1.3715,1.3339,1.3527,54600.0],["1981-12-15",1.3527,1.3715,1.3339,1.3527,52500.0],["1981-12-16",1.3527,1.3715,1.3339,1.3715,46400.0],["1981-12-17",1.3715,1.3715,1.3339,1.3715,36600.0],["1981-12-18",1.3715,1.3715,1.3151,1.3527,119900.0],["1981-12-21",1.3527,1.3715,1.3339,1.3527,50700.0],["1981-12-22",1.3527,1.3715,1.3527,1.3527,145900.0],["1981-12-23",1.3527,1.3715,1.3339,1.3527,63900.0],["1981-12-24",1.3527,1.3715,1.3339,1.3527,23600.0],["1981-12-28",1.3527,1.3715,1.3339,1.3715,35400.0],["1981-12-29",1.3715,1.3715,1.3339,1.3339,296700.0],["1981-12-30",1.3339,1.3527,1.3339,1.3527,52200.0],["1981-12-31",1.3527,1.3715,1.3339,1.3715,82000.0],["1982-01-04",1.3715,1.3715,1.3339,1.3715,70300.0],["1982-01-05",1.3715,1.3715,1.3527,1.3715,67400.0],["1982-01-06",1.3715,1.3903,1.3527,1.3527,70500.0],["1982-01-07",1.3527,1.3903,1.3527,1.3715,42700.0],["1982-01-08",1.3715,1.3903,1.3527,1.3527,46500.0],["1982-01-11",1.3527,1.3715,1.3339,1.3527,35600.0],["1982-01-12",1.3527,1.3715,1.3527,1.3715,43400.0],["1982-01-13",1.3715,1.3715,1.3527,1.3527,40800.0],["1982-01-14",1.3527,1.3527,1.3339,1.3527,57700.0],["1982-01-15",1.3527,1.3715,1.3339,1.3527,37600.0],["1982-01-18",1.3527,1.3715,1.3339,1.3339,47400.0],["1982-01-19",1.3527,1.3715,1.3527,1.3527,34500.0],["1982-01-20",1.3527,1.3715,1.3339,1.3715,34700.0],["1982-01-21",1.3715,1.3715,1.3527,1.3527,40100.0],["1982-01-22",1.3527,1.3715,1.3527,1.3527,38900.0],["1982-01-25",1.3527,1.3715,1.3527,1.3715,33800.0],["1982-01-26",1.3715,1.3903,1.3527,1.3715,36600.0],["1982-01-27",1.3715,1.3903,1.3715,1.3903,52800.0],["1982-01-28",1.3903,1.4279,1.3715,1.4279,194700.0],["1982-01-29",1.4279,1.4654,1.4279,1.4279,216800.0],["1982-02-01",1.4279,1.4466,1.3903,1.4091,58300.0],["1982-02-02",1.4091,1.4091,1.3903,1.4091,37700.0],["1982-02-03",1.4091,1.4466,1.3903,1.4279,64000.0],["1982-02-04",1.4279,1.4466,1.4091,1.4279,44400.0],["1982-02-05",1.4279,1.4466,1.4091,1.4279,150400.0],["1982-02-08",1.4279,1.4279,1.3903,1.3903,30400.0],["1982-02-09",1.3903,1.4279,1.3903,1.4091,120100.0],["1982-02-10",1.4091,1.4279,1.3903,1.3903,24900.0],["1982-02-11",1.3903,1.4279,1.3903,1.3903,76200.0],["1982-02-12",1.4091,1.4279,1.4091,1.4091,18400.0],["1982-02-16",1.4091,1.4091,1.3903,1.4091,54000.0],["1982-02-17",1.4091,1.4279,1.3903,1.4279,70500.0],["1982-02-18",1.4279,1.4466,1.3903,1.3903,90500.0],["1982-02-19",1.3903,1.4279,1.3903,1.4091,56600.0],["1982-02-22",1.4279,1.4654,1.4279,1.4279,142300.0],["1982-02-23",1.4279,1.4279,1.3527,1.3903,499700.0],["1982-02-24",1.3903,1.4091,1.3715,1.4091,339600.0],["1982-02-25",1.4091,1.4279,1.4091,1.4279,88800.0],["1982-02-26",1.4279,1.4279,1.4091,1.4091,94200.0],["1982-03-01",1.4091,1.4279,1.3903,1.4091,41900.0],["1982-03-02",1.4279,1.4842,1.4279,1.4654,386300.0],["1982-03-03",1.4654,1.4842,1.4654,1.4654,190800.0],["1982-03-04",1.4654,1.5218,1.4654,1.5218,363800.0],["1982-03-05",1.5218,1.5594,1.4842,1.5218,548900.0],["1982-03-08",1.5406,1.5969,1.5406,1.5406,338400.0],["1982-03-09",1.5406,1.5594,1.503,1.5406,58600.0],["1982-03-10",1.5406,1.5594,1.5218,1.5594,174000.0],["1982-03-11",1.5594,1.5782,1.5406,1.5594,146300.0],["1982-03-12",1.5594,1.5969,1.5406,1.5969,225400.0],["1982-03-15",1.5782,1.5782,1.5406,1.5406,84400.0],["1982-03-16",1.5406,1.5594,1.5218,1.5218,60800.0],["1982-03-17",1.5218,1.5594,1.5218,1.5406,83900.0],["1982-03-18",1.5406,1.5594,1.5406,1.5594,75400.0],["1982-03-19",1.5594,1.5782,1.5594,1.5782,145200.0],["1982-03-22",1.5782,1.5782,1.5594,1.5594,73100.0],["1982-03-23",1.5594,1.5969,1.5594,1.5594,91500.0],["1982-03-24",1.5594,1.5782,1.5406,1.5406,88100.0],["1982-03-25",1.5406,1.5594,1.5406,1.5406,49600.0],["1982-03-26",1.5406,1.5594,1.5406,1.5594,47300.0],["1982-03-29",1.5594,1.5594,1.5406,1.5406,48900.0],["1982-03-30",1.5406,1.5594,1.5406,1.5594,52400.0],["1982-03-31",1.5594,1.5594,1.5406,1.5594,116900.0],["1982-04-01",1.5594,1.5594,1.5218,1.5406,80900.0],["1982-04-02",1.5218,1.5218,1.503,1.503,78900.0],["1982-04-05",1.503,1.5406,1.503,1.5406,100400.0],["1982-04-06",1.5406,1.5406,1.5218,1.5218,61000.0],["1982-04-07",1.5218,1.5406,1.5218,1.5406,81700.0],["1982-04-08",1.5406,1.6157,1.5218,1.5218,74200.0],["1982-04-12",1.5218,1.5406,1.503,1.5218,66300.0],["1982-04-13",1.5218,1.5406,1.503,1.5406,121400.0],["1982-04-14",1.5406,1.5406,1.5218,1.5218,34100.0],["1982-04-15",1.5218,1.5406,1.503,1.5406,72700.0],["1982-04-16",1.5406,1.5594,1.5218,1.5594,101400.0],["1982-04-19",1.5594,1.5594,1.5406,1.5406,38400.0],["1982-04-20",1.5406,1.5594,1.5406,1.5594,153000.0],["1982-04-21",1.5594,1.5782,1.5406,1.5594,72500.0],["1982-04-22",1.5594,1.5782,1.5594,1.5782,96300.0],["1982-04-23",1.5782,1.5969,1.5782,1.5782,112400.0],["1982-04-26",1.5782,1.5969,1.5782,1.5969,59800.0],["1982-04-27",1.5969,1.5969,1.5782,1.5969,213200.0],["1982-04-28",1.5969,1.6157,1.5782,1.5969,98000.0],["1982-04-29",1.5969,1.5969,1.5969,1.5969,217100.0],["1982-04-30",1.5969,1.6157,1.5969,1.5969,61800.0],["1982-05-03",1.5969,1.5969,1.5782,1.5969,161500.0],["1982-05-04",1.5969,1.5969,1.5782,1.5969,152500.0],["1982-05-05",1.5969,1.6157,1.5969,1.6157,121600.0],["1982-05-06",1.6157,1.6345,1.5969,1.6345,168000.0],["1982-05-07",1.6345,1.6345,1.6157,1.6345,126100.0],["1982-05-10",1.6345,1.6533,1.6157,1.6345,218000.0],["1982-05-11",1.6345,1.6533,1.6157,1.6345,69100.0],["1982-05-12",1.6345,1.6533,1.6345,1.6345,58000.0],["1982-05-13",1.6345,1.6533,1.6157,1.6345,58900.0],["1982-05-14",1.6345,1.6533,1.6157,1.6345,238900.0],["1982-05-17",1.6345,1.6533,1.6345,1.6533,40800.0],["1982-05-18",1.6533,1.6533,1.6157,1.6345,89300.0],["1982-05-19",1.6345,1.6533,1.6157,1.6533,373600.0],["1982-05-20",1.6345,1.6345,1.5969,1.6345,68700.0],["1982-05-21",1.6345,1.6533,1.6157,1.6533,113500.0],["1982-05-24",1.6345,1.6345,1.6157,1.6157,100900.0],["1982-05-25",1.5782,1.5782,1.5594,1.5594,86600.0],["1982-05-26",1.5594,1.5782,1.5594,1.5594,180200.0],["1982-05-27",1.5594,1.5782,1.5406,1.5406,47900.0],["1982-05-28",1.5406,1.5594,1.5406,1.5594,48100.0],["1982-06-01",1.5594,1.5782,1.5406,1.5406,47300.0],["1982-06-02",1.5406,1.5594,1.5218,1.5218,27800.0],["1982-06-03",1.5218,1.5594,1.5218,1.5218,51000.0],["1982-06-04",1.5218,1.5594,1.5218,1.5406,57000.0],["1982-06-07",1.5406,1.5594,1.5406,1.5406,123600.0],["1982-06-08",1.5406,1.5406,1.503,1.5218,322600.0],["1982-06-09",1.5218,1.5406,1.503,1.5406,74800.0],["1982-06-10",1.5406,1.5406,1.503,1.503,22800.0],["1982-06-11",1.503,1.5406,1.503,1.503,121200.0],["1982-06-14",1.503,1.5218,1.503,1.5218,40800.0],["1982-06-15",1.5218,1.5218,1.503,1.5218,48200.0],["1982-06-16",1.5218,1.5218,1.503,1.503,41200.0],["1982-06-17",1.503,1.503,1.4842,1.503,31000.0],["1982-06-18",1.503,1.503,1.4842,1.4842,64400.0],["1982-06-21",1.4842,1.503,1.4654,1.503,150300.0],["1982-06-22",1.503,1.5218,1.4842,1.503,226100.0],["1982-06-23",1.503,1.5218,1.4842,1.503,34500.0],["1982-06-24",1.503,1.503,1.4842,1.4842,44700.0],["1982-06-25",1.4842,1.4842,1.4654,1.4842,37400.0],["1982-06-28",1.4842,1.4842,1.4466,1.4466,79400.0],["1982-06-29",1.4654,1.503,1.4654,1.503,51500.0],["1982-06-30",1.503,1.503,1.4842,1.503,212400.0],["1982-07-01",1.503,1.503,1.4842,1.4842,23400.0],["1982-07-02",1.4842,1.5218,1.4842,1.5218,209300.0],["1982-07-06",1.5218,1.5406,1.4842,1.4842,20800.0],["1982-07-07",1.4842,1.503,1.4842,1.4842,26200.0],["1982-07-08",1.4842,1.503,1.4654,1.4654,28500.0],["1982-07-09",1.4654,1.503,1.4654,1.4842,55500.0],["1982-07-12",1.503,1.5594,1.503,1.5406,136200.0],["1982-07-13",1.5406,1.5594,1.503,1.5218,90200.0],["1982-07-14",1.5218,1.5218,1.4842,1.4842,102300.0],["1982-07-15",1.4842,1.503,1.4842,1.4842,108300.0],["1982-07-16",1.4842,1.5218,1.4842,1.4842,50700.0],["1982-07-19",1.503,1.5218,1.503,1.5218,73800.0],["1982-07-20",1.5218,1.5406,1.503,1.5218,77400.0],["1982-07-21",1.5218,1.5406,1.503,1.503,364700.0],["1982-07-22",1.503,1.503,1.4842,1.503,32200.0],["1982-07-23",1.503,1.503,1.4842,1.4842,29200.0],["1982-07-26",1.4842,1.503,1.4654,1.4842,283100.0],["1982-07-27",1.4842,1.503,1.4842,1.4842,71600.0],["1982-07-28",1.4842,1.503,1.4654,1.4654,180300.0],["1982-07-29",1.4654,1.4654,1.4466,1.4654,48000.0],["1982-07-30",1.4654,1.4842,1.4466,1.4842,150100.0],["1982-08-02",1.4842,1.503,1.4654,1.4842,90100.0],["1982-08-03",1.4842,1.5594,1.4842,1.5406,150000.0],["1982-08-04",1.5406,1.5406,1.5218,1.5406,145500.0],["1982-08-05",1.5406,1.5406,1.5218,1.5406,39200.0],["1982-08-06",1.5406,1.5594,1.5218,1.5218,204600.0],["1982-08-09",1.5218,1.5406,1.5218,1.5406,180700.0],["1982-08-10",1.5406,1.5594,1.5218,1.5594,61100.0],["1982-08-11",1.5594,1.5594,1.5406,1.5594,173300.0],["1982-08-12",1.5594,1.5594,1.5406,1.5406,31300.0],["1982-08-13",1.5406,1.5782,1.5406,1.5782,81700.0],["1982-08-16",1.5782,1.6157,1.5782,1.5969,63300.0],["1982-08-17",1.6157,1.7097,1.6157,1.6909,328200.0],["1982-08-18",1.6909,1.7472,1.6533,1.6721,299400.0],["1982-08-19",1.6721,1.6721,1.6157,1.6721,114400.0],["1982-08-20",1.6721,1.7285,1.6533,1.7097,193300.0],["1982-08-23",1.7097,1.7285,1.6721,1.7097,121400.0],["1982-08-24",1.7097,1.7097,1.6345,1.7097,282300.0],["1982-08-25",1.7097,1.7285,1.6909,1.7285,157900.0],["1982-08-26",1.6721,1.6721,1.6157,1.6533,534800.0],["1982-08-27",1.6533,1.6533,1.5594,1.5969,109200.0],["1982-08-30",1.5969,1.6157,1.5594,1.5969,90000.0],["1982-08-31",1.5969,1.6157,1.5782,1.6157,70700.0],["1982-09-01",1.6157,1.6157,1.5782,1.6157,315800.0],["1982-09-02",1.6157,1.6157,1.5969,1.5969,72700.0],["1982-09-03",1.5969,1.6533,1.5969,1.6533,492700.0],["1982-09-07",1.6533,1.6533,1.6157,1.6345,93300.0],["1982-09-08",1.6345,1.6345,1.5594,1.5969,302100.0],["1982-09-09",1.5969,1.6157,1.5594,1.5782,185500.0],["1982-09-10",1.5782,1.5782,1.5406,1.5594,98800.0],["1982-09-13",1.5594,1.5782,1.5406,1.5594,37000.0],["1982-09-14",1.5594,1.6157,1.5594,1.6157,339900.0],["1982-09-15",1.6157,1.6345,1.5969,1.6157,200900.0],["1982-09-16",1.6157,1.6157,1.5782,1.5969,92600.0],["1982-09-17",1.5969,1.6157,1.5594,1.5782,123800.0],["1982-09-20",1.5782,1.5969,1.5594,1.5782,46400.0],["1982-09-21",1.5782,1.5969,1.5594,1.5969,316000.0],["1982-09-22",1.5969,1.6345,1.5594,1.6157,345200.0],["1982-09-23",1.6157,1.6345,1.5969,1.6345,212100.0],["1982-09-24",1.6345,1.6345,1.6157,1.6345,175400.0],["1982-09-27",1.6345,1.6345,1.5969,1.6157,95800.0],["1982-09-28",1.6157,1.6345,1.5969,1.6345,50200.0],["1982-09-29",1.6345,1.6345,1.5969,1.6157,48400.0],["1982-09-30",1.6157,1.6157,1.5782,1.6157,77100.0],["1982-10-01",1.6157,1.6157,1.5782,1.6157,53900.0],["1982-10-04",1.6157,1.6157,1.5969,1.5969,87100.0],["1982-10-05",1.5969,1.6345,1.5969,1.6345,92600.0],["1982-10-06",1.6345,1.6533,1.6157,1.6157,60200.0],["1982-10-07",1.6157,1.6533,1.6157,1.6533,177600.0],["1982-10-08",1.6533,1.7285,1.6345,1.7097,423500.0],["1982-10-11",1.7285,1.766,1.7285,1.7472,356300.0],["1982-10-12",1.7472,1.7848,1.7285,1.7472,179800.0],["1982-10-13",1.7472,1.766,1.7285,1.766,186200.0],["1982-10-14",1.766,1.8036,1.7472,1.766,346600.0],["1982-10-15",1.766,1.7848,1.7285,1.766,176800.0],["1982-10-18",1.766,1.8036,1.766,1.7848,363600.0],["1982-10-19",1.7848,1.8036,1.7848,1.7848,105700.0],["1982-10-20",1.7848,1.8036,1.766,1.766,124400.0],["1982-10-21",1.766,1.7848,1.766,1.766,86100.0],["1982-10-22",1.766,1.8036,1.766,1.7848,82500.0],["1982-10-25",1.7848,1.7848,1.766,1.766,79700.0],["1982-10-26",1.766,1.7848,1.7472,1.7848,110600.0],["1982-10-27",1.7848,1.8036,1.7285,1.7472,175700.0],["1982-10-28",1.7472,1.766,1.6909,1.6909,255100.0],["1982-10-29",1.6909,1.7472,1.6909,1.7285,119500.0],["1982-11-01",1.7285,1.766,1.7285,1.7472,77200.0],["1982-11-02",1.766,1.8036,1.766,1.7848,135200.0],["1982-11-03",1.7848,1.8036,1.766,1.8036,213000.0],["1982-11-04",1.8036,1.8788,1.8036,1.8412,403200.0],["1982-11-05",1.8412,1.8788,1.8036,1.8788,247100.0],["1982-11-08",1.8788,1.8788,1.8224,1.8412,379100.0],["1982-11-09",1.8412,1.86,1.8224,1.8224,86800.0],["1982-11-10",1.8224,1.8412,1.8224,1.8412,77500.0],["1982-11-11",1.8412,1.8412,1.7848,1.8036,379000.0],["1982-11-12",1.8036,1.8224,1.8036,1.8224,56600.0],["1982-11-15",1.8224,1.8224,1.7848,1.8036,80600.0],["1982-11-16",1.8036,1.8036,1.7848,1.7848,78700.0],["1982-11-17",1.8036,1.8412,1.8036,1.8036,185300.0],["1982-11-18",1.8036,1.8224,1.7848,1.8036,156800.0],["1982-11-19",1.8036,1.8412,1.7848,1.8412,364800.0],["1982-11-22",1.8412,1.8412,1.8036,1.8224,100800.0],["1982-11-23",1.8224,1.8412,1.8036,1.8224,457700.0],["1982-11-24",1.7848,1.7848,1.7285,1.766,517600.0],["1982-11-26",1.766,1.766,1.7285,1.7472,44700.0],["1982-11-29",1.7472,1.766,1.7285,1.7472,52400.0],["1982-11-30",1.7472,1.766,1.7285,1.766,74100.0],["1982-12-01",1.766,1.766,1.7285,1.766,205600.0],["1982-12-02",1.766,1.766,1.7285,1.766,51700.0],["1982-12-03",1.766,1.766,1.7285,1.7285,103600.0],["1982-12-06",1.7285,1.7472,1.7285,1.7472,576100.0],["1982-12-07",1.7472,1.7848,1.7285,1.7848,320100.0],["1982-12-08",1.7848,1.7848,1.766,1.7848,658700.0],["1982-12-09",1.766,1.766,1.7285,1.7472,127600.0],["1982-12-10",1.7472,1.766,1.7285,1.766,219400.0],["1982-12-13",1.766,1.7848,1.7472,1.7848,88900.0],["1982-12-14",1.8036,1.8224,1.8036,1.8224,122500.0],["1982-12-15",1.8224,1.8224,1.7848,1.7848,83000.0],["1982-12-16",1.7848,1.8036,1.766,1.7848,68100.0],["1982-12-17",1.8036,1.8224,1.8036,1.8224,42200.0],["1982-12-20",1.8224,1.8224,1.766,1.7848,70400.0],["1982-12-21",1.7848,1.8036,1.7285,1.766,253000.0],["1982-12-22",1.766,1.7848,1.7472,1.766,57500.0],["1982-12-23",1.766,1.7848,1.766,1.7848,43200.0],["1982-12-27",1.7848,1.8224,1.766,1.8224,149300.0],["1982-12-28",1.8224,1.8224,1.8036,1.8224,44100.0],["1982-12-29",1.8224,1.8224,1.7848,1.8224,61900.0],["1982-12-30",1.8224,1.8412,1.8036,1.8036,60600.0],["1982-12-31",1.8036,1.8224,1.7848,1.8224,37100.0],["1983-01-03",1.8224,1.8412,1.8036,1.8412,88900.0],["1983-01-04",1.8412,1.8412,1.8224,1.8412,66800.0],["1983-01-05",1.8412,1.86,1.8224,1.8412,200100.0],["1983-01-06",1.8412,1.86,1.8224,1.8412,163200.0],["1983-01-07",1.8412,1.86,1.8412,1.86,53900.0],["1983-01-10",1.86,1.9163,1.8412,1.8975,358600.0],["1983-01-11",1.8975,1.9163,1.8788,1.8975,80900.0],["1983-01-12",1.8975,1.9351,1.8975,1.8975,257500.0],["1983-01-13",1.8975,1.9351,1.8975,1.9163,95700.0],["1983-01-14",1.9163,1.9351,1.8975,1.9163,396000.0],["1983-01-17",1.9163,1.9539,1.8975,1.9351,99200.0],["1983-01-18",1.9351,1.9727,1.9163,1.9351,174200.0],["1983-01-19",1.9351,1.9539,1.9351,1.9539,124600.0],["1983-01-20",1.9539,1.9727,1.9351,1.9351,61900.0],["1983-01-21",1.9351,1.9727,1.9351,1.9539,91800.0],["1983-01-24",1.9539,1.9539,1.8975,1.9163,92400.0],["1983-01-25",1.9163,1.9539,1.8975,1.9539,127800.0],["1983-01-26",1.9539,1.9539,1.8975,1.9163,265900.0],["1983-01-27",1.9163,1.9351,1.8975,1.9163,149800.0],["1983-01-28",1.9163,1.9163,1.8788,1.8975,135800.0],["1983-01-31",1.8975,1.9163,1.8788,1.8975,92700.0],["1983-02-01",1.8975,1.9351,1.8975,1.8975,284900.0],["1983-02-02",1.8975,1.9163,1.86,1.86,254600.0],["1983-02-03",1.86,1.9351,1.86,1.9163,546700.0],["1983-02-04",1.9163,1.9539,1.9163,1.9351,162900.0],["1983-02-07",1.9351,1.9915,1.9351,1.9915,527700.0],["1983-02-08",1.9915,1.9915,1.9539,1.9539,244700.0],["1983-02-09",1.9539,1.9727,1.9351,1.9351,36900.0],["1983-02-10",1.9351,1.9727,1.9351,1.9539,356200.0],["1983-02-11",1.9539,1.9727,1.9539,1.9539,83200.0],["1983-02-14",1.9539,1.9727,1.9351,1.9539,103500.0],["1983-02-15",1.9539,1.9727,1.9351,1.9539,88500.0],["1983-02-16",1.9539,1.9727,1.9163,1.9351,632000.0],["1983-02-17",1.9351,1.9539,1.9351,1.9351,96000.0],["1983-02-18",1.9351,1.9539,1.9163,1.9163,200200.0],["1983-02-22",1.9163,1.9351,1.9163,1.9351,350300.0],["1983-02-23",1.86,1.86,1.8036,1.8412,400900.0],["1983-02-24",1.8412,1.8412,1.8036,1.8412,67300.0],["1983-02-25",1.8412,1.8975,1.8224,1.8975,274100.0],["1983-02-28",1.8975,1.8975,1.86,1.8975,173200.0],["1983-03-01",1.8975,1.8975,1.8788,1.8975,176100.0],["1983-03-02",1.8975,1.9163,1.8788,1.9163,315300.0],["1983-03-03",1.9163,1.9351,1.8975,1.9163,224700.0],["1983-03-04",1.9163,1.9351,1.8975,1.9351,197600.0],["1983-03-07",1.9351,1.9539,1.9163,1.9351,161200.0],["1983-03-08",1.9351,1.9539,1.9163,1.9163,360600.0],["1983-03-09",1.9163,1.9351,1.8788,1.8975,152100.0],["1983-03-10",1.8975,1.9163,1.8788,1.8975,55200.0],["1983-03-11",1.8975,1.8975,1.86,1.86,165600.0],["1983-03-14",1.86,1.8975,1.86,1.8975,71600.0],["1983-03-15",1.8975,1.8975,1.86,1.86,76200.0],["1983-03-16",1.86,1.9163,1.86,1.9163,107800.0],["1983-03-17",1.8975,1.8975,1.8788,1.8975,73600.0],["1983-03-18",1.8975,1.9163,1.86,1.86,44400.0],["1983-03-21",1.86,1.8788,1.86,1.86,84600.0],["1983-03-22",1.8788,1.8975,1.8788,1.8975,43400.0],["1983-03-23",1.8975,1.8975,1.86,1.8788,219400.0],["1983-03-24",1.8788,1.8975,1.86,1.8788,60400.0],["1983-03-25",1.8788,1.8788,1.86,1.8788,74300.0],["1983-03-28",1.8788,1.8788,1.8412,1.86,48000.0],["1983-03-29",1.86,1.8788,1.86,1.8788,29400.0],["1983-03-30",1.8788,1.8975,1.8412,1.8788,55000.0],["1983-03-31",1.8788,1.8975,1.86,1.86,28300.0],["1983-04-04",1.86,1.8975,1.8412,1.8788,260900.0],["1983-04-05",1.8788,1.9163,1.8788,1.8788,86200.0],["1983-04-06",1.8788,1.9163,1.8788,1.8975,93500.0],["1983-04-07",1.8975,1.9163,1.86,1.9163,138600.0],["1983-04-08",1.9163,1.9351,1.8975,1.9351,78000.0],["1983-04-11",1.9351,1.9351,1.8975,1.9351,176200.0],["1983-04-12",1.9351,1.9351,1.9163,1.9351,34900.0],["1983-04-13",1.9351,1.9539,1.9163,1.9163,108100.0],["1983-04-14",1.9163,1.9539,1.9163,1.9351,135300.0],["1983-04-15",1.9351,1.9539,1.9163,1.9539,42500.0],["1983-04-18",1.9539,1.9727,1.9351,1.9727,194900.0],["1983-04-19",1.9727,1.9727,1.9351,1.9539,54900.0],["1983-04-20",1.9539,1.9915,1.9539,1.9915,156100.0],["1983-04-21",1.9915,1.9915,1.9539,1.9727,238700.0],["1983-04-22",1.9727,1.9915,1.9539,1.9915,177400.0],["1983-04-25",1.9915,2.0291,1.9727,1.9915,154700.0],["1983-04-26",1.9915,1.9915,1.9727,1.9915,35900.0],["1983-04-27",1.9915,2.0291,1.9727,1.9915,168700.0],["1983-04-28",1.9915,2.0291,1.9915,2.0103,101100.0],["1983-04-29",2.0103,2.0291,1.9727,1.9727,155800.0],["1983-05-02",1.9727,2.0103,1.9727,2.0103,76800.0],["1983-05-03",2.0103,2.0291,1.9915,2.0103,170800.0],["1983-05-04",2.0103,2.0291,2.0103,2.0291,122300.0],["1983-05-05",2.0291,2.0478,2.0103,2.0291,57200.0],["1983-05-06",2.0291,2.0478,2.0291,2.0478,66100.0],["1983-05-09",2.0478,2.0666,2.0103,2.0666,80800.0],["1983-05-10",2.0478,2.0478,2.0103,2.0478,70400.0],["1983-05-11",2.0478,2.0478,2.0103,2.0291,264700.0],["1983-05-12",2.0291,2.0478,2.0103,2.0478,78000.0],["1983-05-13",2.0478,2.0478,2.0103,2.0478,249300.0],["1983-05-16",2.0478,2.0666,2.0291,2.0478,115800.0],["1983-05-17",2.0478,2.0478,2.0103,2.0478,52000.0],["1983-05-18",2.0478,2.0666,2.0291,2.0666,146500.0],["1983-05-19",2.0666,2.0854,2.0478,2.0666,309300.0],["1983-05-20",2.0666,2.0666,2.0103,2.0478,338600.0],["1983-05-23",2.0478,2.0478,2.0103,2.0291,73500.0],["1983-05-24",2.0291,2.0666,2.0103,2.0478,716200.0],["1983-05-25",1.9915,1.9915,1.9539,1.9539,224900.0],["1983-05-26",1.9539,1.9727,1.9539,1.9539,69100.0],["1983-05-27",1.9539,1.9915,1.9351,1.9727,59500.0],["1983-05-31",1.9727,1.9727,1.9163,1.9163,103800.0],["1983-06-01",1.9163,1.9351,1.8975,1.9163,270200.0],["1983-06-02",1.9163,1.9163,1.8975,1.9163,72100.0],["1983-06-03",1.9163,1.9163,1.8788,1.8975,295500.0],["1983-06-06",1.8975,1.9163,1.8788,1.8788,30000.0],["1983-06-07",1.8788,1.8975,1.86,1.8788,107900.0],["1983-06-08",1.8788,1.8975,1.8412,1.8788,198400.0],["1983-06-09",1.8788,1.8788,1.8224,1.8412,85000.0],["1983-06-10",1.8412,1.86,1.8224,1.86,148300.0],["1983-06-13",1.86,1.8788,1.8224,1.86,381400.0],["1983-06-14",1.86,1.8788,1.86,1.86,102900.0],["1983-06-15",1.86,1.8788,1.8412,1.8788,69700.0],["1983-06-16",1.8788,1.8788,1.86,1.8788,33700.0],["1983-06-17",1.8788,1.8788,1.8412,1.86,28300.0],["1983-06-20",1.86,1.86,1.8412,1.86,44300.0],["1983-06-21",1.86,1.86,1.8224,1.86,66200.0],["1983-06-22",1.86,1.8975,1.8412,1.8975,136500.0],["1983-06-23",1.8788,1.8788,1.8224,1.8412,103700.0],["1983-06-24",1.8412,1.86,1.8224,1.8412,58700.0],["1983-06-27",1.8412,1.86,1.8036,1.8224,38500.0],["1983-06-28",1.8224,1.8224,1.7848,1.8036,163100.0],["1983-06-29",1.8036,1.8224,1.8036,1.8036,44600.0],["1983-06-30",1.8036,1.8412,1.8036,1.8224,28900.0],["1983-07-01",1.8224,1.86,1.8224,1.86,35700.0],["1983-07-05",1.8412,1.8412,1.8224,1.8412,232500.0],["1983-07-06",1.8412,1.86,1.8224,1.8224,43500.0],["1983-07-07",1.8224,1.86,1.8224,1.8412,46500.0],["1983-07-08",1.8412,1.8412,1.8224,1.8412,106600.0],["1983-07-11",1.8412,1.86,1.8036,1.86,48400.0],["1983-07-12",1.86,1.8788,1.8412,1.86,43800.0],["1983-07-13",1.86,1.86,1.8412,1.86,91700.0],["1983-07-14",1.86,1.8788,1.8412,1.8412,102100.0],["1983-07-15",1.8412,1.86,1.8412,1.86,37100.0],["1983-07-18",1.86,1.86,1.8412,1.8412,72100.0],["1983-07-19",1.8412,1.86,1.8412,1.86,48300.0],["1983-07-20",1.86,1.8788,1.8412,1.8788,350800.0],["1983-07-21",1.8788,1.8788,1.86,1.8788,222700.0],["1983-07-22",1.8788,1.8788,1.8412,1.8788,50900.0],["1983-07-25",1.8788,1.8788,1.8412,1.8788,40200.0],["1983-07-26",1.8788,1.9163,1.86,1.9163,129200.0],["1983-07-27",1.9163,1.9163,1.8036,1.8975,232700.0],["1983-07-28",1.8975,1.9163,1.8788,1.8788,214500.0],["1983-07-29",1.8788,1.8788,1.86,1.8788,147900.0],["1983-08-01",1.8788,1.8788,1.8412,1.86,425200.0],["1983-08-02",1.86,1.86,1.8412,1.86,30200.0],["1983-08-03",1.86,1.8788,1.8412,1.8788,70000.0],["1983-08-04",1.8788,1.8788,1.86,1.8788,297000.0],["1983-08-05",1.8788,1.8788,1.86,1.8788,253500.0],["1983-08-08",1.8788,1.8788,1.8412,1.8412,38900.0],["1983-08-09",1.8412,1.8788,1.8412,1.86,26000.0],["1983-08-10",1.86,1.8788,1.8412,1.8788,299500.0],["1983-08-11",1.8788,1.8975,1.86,1.8788,167500.0],["1983-08-12",1.8788,1.8975,1.8412,1.86,150700.0],["1983-08-15",1.86,1.8975,1.86,1.8788,52800.0],["1983-08-16",1.8788,1.8975,1.86,1.8788,134800.0],["1983-08-17",1.8788,1.8975,1.8788,1.8788,83300.0],["1983-08-18",1.8788,1.8975,1.8788,1.8975,39100.0],["1983-08-19",1.8975,1.8975,1.86,1.86,63600.0],["1983-08-22",1.86,1.8975,1.86,1.8975,70300.0],["1983-08-23",1.8975,1.8975,1.8788,1.8975,67200.0],["1983-08-24",1.8975,1.8975,1.86,1.8975,390300.0],["1983-08-25",1.8975,1.8975,1.8788,1.8975,208400.0],["1983-08-26",1.8412,1.8412,1.7848,1.7848,71100.0],["1983-08-29",1.7848,1.8224,1.766,1.7848,251400.0],["1983-08-30",1.7848,1.8036,1.7848,1.7848,109000.0],["1983-08-31",1.7848,1.8036,1.7848,1.7848,86600.0],["1983-09-01",1.7848,1.8224,1.7848,1.8036,85900.0],["1983-09-02",1.8036,1.8224,1.8036,1.8224,38400.0],["1983-09-06",1.8224,1.8412,1.8036,1.8412,93900.0],["1983-09-07",1.8412,1.8412,1.8224,1.8224,49600.0],["1983-09-08",1.8224,1.8412,1.8224,1.8412,56400.0],["1983-09-09",1.8412,1.8412,1.8036,1.8412,796500.0],["1983-09-12",1.8412,1.8975,1.8412,1.86,204200.0],["1983-09-13",1.86,1.86,1.8412,1.86,108500.0],["1983-09-14",1.86,1.8788,1.8412,1.86,83800.0],["1983-09-15",1.86,1.8975,1.86,1.8788,63400.0],["1983-09-16",1.8788,1.8975,1.8412,1.8788,72400.0],["1983-09-19",1.8788,1.9351,1.8036,1.9163,380200.0],["1983-09-20",1.9163,1.9351,1.9163,1.9163,242500.0],["1983-09-21",1.9163,1.9539,1.9163,1.9163,42700.0],["1983-09-22",1.9163,1.9727,1.9163,1.9351,145600.0],["1983-09-23",1.9351,1.9727,1.9351,1.9351,145000.0],["1983-09-26",1.9351,1.9727,1.9351,1.9539,53200.0],["1983-09-27",1.9539,1.9915,1.9539,1.9727,175700.0],["1983-09-28",1.9727,1.9915,1.9539,1.9727,491300.0],["1983-09-29",1.9727,1.9915,1.9539,1.9539,189000.0],["1983-09-30",1.9539,1.9915,1.9539,1.9915,53400.0],["1983-10-03",1.9915,1.9915,1.9351,1.9915,381200.0],["1983-10-04",1.9915,2.0666,1.9915,2.0666,295500.0],["1983-10-05",2.0666,2.0854,2.0291,2.0478,381700.0],["1983-10-06",2.0478,2.0854,2.0478,2.0666,87800.0],["1983-10-07",2.0666,2.0854,2.0291,2.0666,140200.0],["1983-10-10",2.0666,2.0666,2.0291,2.0291,60800.0],["1983-10-11",2.0291,2.0478,1.9915,2.0103,465000.0],["1983-10-12",2.0103,2.0103,1.9539,1.9727,172800.0],["1983-10-13",1.9727,1.9915,1.9727,1.9915,78800.0],["1983-10-14",1.9915,1.9915,1.9727,1.9727,44700.0],["1983-10-17",1.9727,1.9915,1.9727,1.9915,39600.0],["1983-10-18",1.9915,2.0103,1.9727,1.9727,227300.0],["1983-10-19",1.9727,1.9915,1.9727,1.9915,49700.0],["1983-10-20",1.9915,1.9915,1.9351,1.9539,367800.0],["1983-10-21",1.9727,2.0103,1.9727,1.9915,460700.0],["1983-10-24",1.9915,1.9915,1.9727,1.9915,147200.0],["1983-10-25",1.9915,2.0103,1.9727,1.9727,335800.0],["1983-10-26",1.9727,2.0103,1.9727,2.0103,131500.0],["1983-10-27",2.0103,2.0103,1.9915,2.0103,287500.0],["1983-10-28",2.0103,2.0103,1.9915,1.9915,547400.0],["1983-10-31",1.9915,2.0103,1.9727,2.0103,1378200.0],["1983-11-01",2.0103,2.0103,1.9915,2.0103,226600.0],["1983-11-02",2.0103,2.0666,1.9915,2.0478,557200.0],["1983-11-03",2.0478,2.0666,2.0291,2.0291,42100.0],["1983-11-04",2.0291,2.0666,2.0103,2.0478,353600.0],["1983-11-07",2.0291,2.0291,1.9915,2.0291,276300.0],["1983-11-08",2.0291,2.0291,1.9727,1.9915,380900.0],["1983-11-09",1.9915,2.0291,1.9915,2.0291,748800.0],["1983-11-10",2.0291,2.0291,1.9915,2.0103,151300.0],["1983-11-11",2.0103,2.0291,2.0103,2.0291,307800.0],["1983-11-14",2.0291,2.0291,1.9915,1.9915,142000.0],["1983-11-15",1.9915,2.0103,1.9915,2.0103,702200.0],["1983-11-16",2.0103,2.0103,1.9915,2.0103,234900.0],["1983-11-17",2.0103,2.0291,1.9915,2.0103,427900.0],["1983-11-18",2.0103,2.0291,1.9915,2.0103,109400.0],["1983-11-21",2.0103,2.0291,1.9915,1.9915,698800.0],["1983-11-22",1.9915,2.0291,1.9915,2.0103,344600.0],["1983-11-23",2.0103,2.0291,1.9915,2.0291,490900.0],["1983-11-25",1.9727,1.9727,1.9163,1.9163,106200.0],["1983-11-28",1.9163,1.9351,1.8975,1.9163,378400.0],["1983-11-29",1.9163,1.9351,1.8975,1.9351,255300.0],["1983-11-30",1.9351,1.9539,1.9163,1.9163,391700.0],["1983-12-01",1.8975,1.8975,1.8788,1.8975,242700.0],["1983-12-02",1.8788,1.8788,1.8036,1.8224,329300.0],["1983-12-05",1.8224,1.8412,1.8036,1.8224,297000.0],["1983-12-06",1.8224,1.86,1.8224,1.8412,95600.0],["1983-12-07",1.8412,1.8788,1.8036,1.86,60100.0],["1983-12-08",1.86,1.8788,1.8412,1.8412,174200.0],["1983-12-09",1.8412,1.8788,1.8412,1.86,70600.0],["1983-12-12",1.86,1.8975,1.86,1.8975,286600.0],["1983-12-13",1.8975,1.8975,1.8788,1.8788,62900.0],["1983-12-14",1.8788,1.8975,1.86,1.86,106800.0],["1983-12-15",1.86,1.8788,1.8412,1.86,199700.0],["1983-12-16",1.86,1.8788,1.8412,1.8412,126700.0],["1983-12-19",1.8412,1.86,1.8224,1.8412,32000.0],["1983-12-20",1.86,1.8788,1.86,1.86,91700.0],["1983-12-21",1.86,1.8788,1.8224,1.8412,190500.0],["1983-12-22",1.8412,1.8788,1.8412,1.8788,182600.0],["1983-12-23",1.8788,1.8788,1.86,1.86,63500.0],["1983-12-27",1.86,1.8788,1.8412,1.86,52900.0],["1983-12-28",1.86,1.8788,1.8412,1.86,343400.0],["1983-12-29",1.86,1.8788,1.8412,1.8412,221600.0],["1983-12-30",1.8412,1.8788,1.8412,1.8412,229000.0],["1984-01-03",1.8412,1.86,1.8412,1.86,198400.0],["1984-01-04",1.86,1.8975,1.8412,1.8975,177400.0],["1984-01-05",1.8975,1.9351,1.8788,1.8975,52000.0],["1984-01-06",1.8975,1.9351,1.8975,1.9351,67700.0],["1984-01-09",1.9351,1.9351,1.9163,1.9163,192300.0],["1984-01-10",1.9163,1.9351,1.8788,1.8788,91400.0],["1984-01-11",1.8788,1.8975,1.86,1.8975,73500.0],["1984-01-12",1.8975,1.9163,1.86,1.8788,152600.0],["1984-01-13",1.8788,1.9163,1.8788,1.9163,144700.0],["1984-01-16",1.8975,1.8975,1.86,1.8975,795800.0],["1984-01-17",1.8975,1.9163,1.8412,1.8788,274100.0],["1984-01-18",1.8788,1.9163,1.8788,1.8788,127900.0],["1984-01-19",1.8788,1.8975,1.8788,1.8788,124200.0],["1984-01-20",1.8788,1.9163,1.8788,1.8788,168200.0],["1984-01-23",1.8788,1.8975,1.86,1.8788,75600.0],["1984-01-24",1.8788,1.9351,1.8788,1.9163,153400.0],["1984-01-25",1.9163,1.9539,1.8975,1.9351,145300.0],["1984-01-26",1.9351,1.9539,1.9163,1.9539,76100.0],["1984-01-27",1.9539,1.9539,1.9351,1.9351,73100.0],["1984-01-30",1.9351,1.9915,1.9351,1.9351,54900.0],["1984-01-31",1.9351,1.9727,1.9351,1.9539,576700.0],["1984-02-01",1.9539,1.9915,1.9539,1.9915,48200.0],["1984-02-02",1.9915,1.9915,1.9539,1.9539,70000.0],["1984-02-03",1.9539,1.9915,1.9539,1.9727,58300.0],["1984-02-06",1.9727,1.9727,1.9539,1.9539,264700.0],["1984-02-07",1.9539,2.0291,1.9539,2.0103,191100.0],["1984-02-08",2.0103,2.0291,1.9915,2.0103,379500.0],["1984-02-09",1.9915,1.9915,1.9539,1.9727,1308200.0],["1984-02-10",1.9727,1.9915,1.9351,1.9351,1083300.0],["1984-02-13",1.9351,1.9351,1.8412,1.86,619400.0],["1984-02-14",1.86,1.8788,1.8224,1.86,251000.0],["1984-02-15",1.86,1.8788,1.8224,1.8224,194500.0],["1984-02-16",1.8224,1.86,1.7472,1.8036,154400.0],["1984-02-17",1.8036,1.8412,1.7848,1.8036,338700.0],["1984-02-21",1.8036,1.8412,1.8036,1.8036,539800.0],["1984-02-22",1.8036,1.8224,1.7848,1.7848,76800.0],["1984-02-23",1.7848,1.8036,1.766,1.7848,72500.0],["1984-02-24",1.766,1.766,1.7285,1.7472,228300.0],["1984-02-27",1.7472,1.7848,1.7472,1.7472,231500.0],["1984-02-28",1.7472,1.766,1.7472,1.7472,79800.0],["1984-02-29",1.7472,1.766,1.7097,1.766,98200.0],["1984-03-01",1.766,1.7848,1.7472,1.7472,85000.0],["1984-03-02",1.7472,1.7848,1.7472,1.766,47800.0],["1984-03-05",1.766,1.8036,1.7472,1.8036,76300.0],["1984-03-06",1.8036,1.8036,1.7472,1.766,39700.0],["1984-03-07",1.766,1.766,1.7285,1.7285,38100.0],["1984-03-08",1.7285,1.7472,1.6721,1.6721,59800.0],["1984-03-09",1.6721,1.7097,1.6721,1.6909,325200.0],["1984-03-12",1.6909,1.7285,1.6721,1.6909,53600.0],["1984-03-13",1.6909,1.7285,1.6909,1.7285,34200.0],["1984-03-14",1.7285,1.7285,1.6909,1.7097,31900.0],["1984-03-15",1.7097,1.7285,1.7097,1.7285,49100.0],["1984-03-16",1.7285,1.766,1.7285,1.7472,50800.0],["1984-03-19",1.7472,1.766,1.7097,1.7472,57600.0],["1984-03-20",1.7472,1.8036,1.7285,1.766,377500.0],["1984-03-21",1.766,1.766,1.7472,1.7472,316600.0],["1984-03-22",1.7472,1.7848,1.7472,1.7848,205700.0],["1984-03-23",1.7848,1.8036,1.766,1.7848,42200.0],["1984-03-26",1.7848,1.8036,1.7472,1.7848,53700.0],["1984-03-27",1.7848,1.7848,1.766,1.766,29300.0],["1984-03-28",1.766,1.7848,1.766,1.7848,42500.0],["1984-03-29",1.7848,1.7848,1.7472,1.7472,69400.0],["1984-03-30",1.7472,1.766,1.7472,1.766,36100.0],["1984-04-02",1.766,1.766,1.7472,1.7472,45700.0],["1984-04-03",1.7472,1.7472,1.7097,1.7097,54200.0],["1984-04-04",1.7097,1.7097,1.6721,1.6909,214800.0],["1984-04-05",1.6909,1.7097,1.6533,1.6533,87200.0],["1984-04-06",1.6533,1.6909,1.6345,1.6909,114200.0],["1984-04-09",1.6909,1.7097,1.6721,1.7097,182800.0],["1984-04-10",1.7097,1.7097,1.6533,1.6721,82700.0],["1984-04-11",1.6533,1.6533,1.5969,1.6157,293900.0],["1984-04-12",1.6157,1.6721,1.6157,1.6533,292000.0],["1984-04-13",1.6533,1.6909,1.6533,1.6909,80500.0],["1984-04-16",1.6909,1.7285,1.6909,1.7097,330800.0],["1984-04-17",1.7472,1.766,1.7472,1.766,172200.0],["1984-04-18",1.766,1.766,1.7097,1.7285,85800.0],["1984-04-19",1.7285,1.7285,1.6721,1.7285,529200.0],["1984-04-23",1.7285,1.7285,1.6909,1.7097,88000.0],["1984-04-24",1.7097,1.7097,1.6721,1.6721,70500.0],["1984-04-25",1.6721,1.6909,1.6157,1.6533,286600.0],["1984-04-26",1.6533,1.6721,1.6157,1.6157,132800.0],["1984-04-27",1.6345,1.6909,1.6345,1.6533,116000.0],["1984-04-30",1.6533,1.6909,1.6533,1.6721,61300.0],["1984-05-01",1.6721,1.7285,1.6721,1.7097,83600.0],["1984-05-02",1.7097,1.7472,1.7097,1.7472,54800.0],["1984-05-03",1.7472,1.766,1.7285,1.7472,40500.0],["1984-05-04",1.7472,1.7472,1.7097,1.7472,97100.0],["1984-05-07",1.7472,1.7472,1.7097,1.7285,80300.0],["1984-05-08",1.7285,1.7848,1.7097,1.7848,121300.0],["1984-05-09",1.7848,1.8788,1.7848,1.8412,573800.0],["1984-05-10",1.8412,1.86,1.8036,1.8036,729100.0],["1984-05-11",1.8036,1.8412,1.8036,1.8224,277800.0],["1984-05-14",1.8036,1.8036,1.766,1.7848,591000.0],["1984-05-15",1.7848,1.8224,1.766,1.7848,73700.0],["1984-05-16",1.7848,1.8036,1.7848,1.7848,248000.0],["1984-05-17",1.7848,1.7848,1.766,1.7848,47200.0],["1984-05-18",1.7848,1.8036,1.766,1.766,35400.0],["1984-05-21",1.766,1.7848,1.766,1.7848,251400.0],["1984-05-22",1.766,1.766,1.7285,1.7285,507600.0],["1984-05-23",1.7285,1.7472,1.7097,1.7097,281700.0],["1984-05-24",1.7097,1.7285,1.6533,1.6721,1030100.0],["1984-05-25",1.6721,1.6721,1.5969,1.6533,895400.0],["1984-05-29",1.6533,1.6721,1.6345,1.6533,108100.0],["1984-05-30",1.6533,1.6721,1.6345,1.6533,40300.0],["1984-05-31",1.6533,1.6721,1.6533,1.6721,59900.0],["1984-06-01",1.6721,1.7285,1.6721,1.7285,97900.0],["1984-06-04",1.7285,1.766,1.7285,1.7285,41400.0],["1984-06-05",1.7285,1.7472,1.6909,1.7097,55600.0],["1984-06-06",1.7097,1.7285,1.6909,1.7097,39100.0],["1984-06-07",1.6909,1.6909,1.6721,1.6721,33500.0],["1984-06-08",1.6721,1.6909,1.6533,1.6721,91400.0],["1984-06-11",1.6721,1.6909,1.6533,1.6909,49900.0],["1984-06-12",1.6909,1.7097,1.6533,1.7097,90700.0],["1984-06-13",1.7097,1.7285,1.6721,1.6909,296100.0],["1984-06-14",1.6909,1.6909,1.6533,1.6909,818300.0],["1984-06-15",1.6909,1.7097,1.6345,1.6721,167200.0],["1984-06-18",1.6721,1.6909,1.6533,1.6721,100700.0],["1984-06-19",1.6721,1.6909,1.6533,1.6721,72200.0],["1984-06-20",1.6721,1.7097,1.6721,1.7097,90600.0],["1984-06-21",1.7097,1.7097,1.6721,1.6721,176700.0],["1984-06-22",1.6721,1.7285,1.6721,1.6909,60400.0],["1984-06-25",1.6909,1.7097,1.6909,1.6909,31900.0],["1984-06-26",1.6909,1.7097,1.6909,1.7097,156600.0],["1984-06-27",1.7097,1.7097,1.6909,1.6909,150500.0],["1984-06-28",1.6909,1.7097,1.6721,1.6721,85400.0],["1984-06-29",1.6909,1.7285,1.6909,1.7097,51700.0],["1984-07-02",1.7097,1.7097,1.6909,1.7097,33700.0],["1984-07-03",1.7097,1.7285,1.6721,1.7097,280000.0],["1984-07-05",1.7097,1.7285,1.6909,1.7097,110300.0],["1984-07-06",1.7097,1.7472,1.6909,1.7472,111200.0],["1984-07-09",1.7472,1.7848,1.7285,1.7472,177900.0],["1984-07-10",1.7472,1.766,1.7472,1.7472,114200.0],["1984-07-11",1.7472,1.766,1.7285,1.7472,35000.0],["1984-07-12",1.7472,1.8224,1.7285,1.7472,32200.0],["1984-07-13",1.7472,1.7472,1.7285,1.7285,26400.0],["1984-07-16",1.7285,1.766,1.7285,1.7285,101100.0],["1984-07-17",1.7285,1.766,1.7285,1.7472,27900.0],["1984-07-18",1.7472,1.7472,1.7097,1.7097,141700.0],["1984-07-19",1.7097,1.7285,1.7097,1.7097,99200.0],["1984-07-20",1.7097,1.7285,1.6533,1.7097,54800.0],["1984-07-23",1.7097,1.7285,1.6533,1.7285,25900.0],["1984-07-24",1.7285,1.7472,1.7097,1.7097,49600.0],["1984-07-25",1.7097,1.766,1.7097,1.7472,74900.0],["1984-07-26",1.7472,1.766,1.7285,1.7285,39100.0],["1984-07-27",1.7285,1.7472,1.6909,1.7285,47400.0],["1984-07-30",1.7285,1.766,1.7285,1.7472,67300.0],["1984-07-31",1.7472,1.7472,1.7285,1.7472,26800.0],["1984-08-01",1.7472,1.7848,1.7285,1.7472,244400.0],["1984-08-02",1.7472,1.8412,1.7472,1.8036,186300.0],["1984-08-03",1.8224,1.86,1.8224,1.8412,550200.0],["1984-08-06",1.8412,1.8412,1.8036,1.8224,295100.0],["1984-08-07",1.8224,1.8224,1.8036,1.8224,88700.0],["1984-08-08",1.8224,1.8224,1.8036,1.8036,106900.0],["1984-08-09",1.8036,1.8412,1.8036,1.8412,129200.0],["1984-08-10",1.8412,1.8788,1.8224,1.8412,128100.0],["1984-08-13",1.8412,1.8788,1.8412,1.86,54900.0],["1984-08-14",1.86,1.86,1.8412,1.8412,286300.0],["1984-08-15",1.8412,1.86,1.8412,1.8412,21600.0],["1984-08-16",1.86,1.86,1.86,1.86,164400.0],["1984-08-17",1.86,1.86,1.8412,1.8412,39700.0],["1984-08-20",1.8412,1.8788,1.8412,1.8788,127400.0],["1984-08-21",1.8788,1.8975,1.8412,1.8788,124800.0],["1984-08-22",1.8788,1.8975,1.86,1.86,239800.0],["1984-08-23",1.86,1.8975,1.8412,1.8975,553600.0],["1984-08-24",1.8975,1.9163,1.8788,1.8975,391100.0],["1984-08-27",1.8412,1.8412,1.8036,1.8412,37000.0],["1984-08-28",1.8412,1.8412,1.8036,1.8036,1432700.0],["1984-08-29",1.8036,1.8412,1.8036,1.8036,407400.0],["1984-08-30",1.8036,1.8224,1.8036,1.8036,174000.0],["1984-08-31",1.8036,1.8224,1.8036,1.8036,62300.0],["1984-09-04",1.8224,1.8412,1.8036,1.8412,310200.0],["1984-09-05",1.8224,1.8412,1.8036,1.8412,140600.0],["1984-09-06",1.8788,1.9163,1.86,1.9163,383000.0],["1984-09-07",1.9163,1.9163,1.86,1.86,511600.0],["1984-09-10",1.86,1.8788,1.8224,1.8412,594200.0],["1984-09-11",1.8224,1.86,1.8224,1.8412,124100.0],["1984-09-12",1.8412,1.86,1.8412,1.8412,43100.0],["1984-09-13",1.8412,1.8788,1.8412,1.86,557200.0],["1984-09-14",1.8788,1.9163,1.8788,1.8975,461500.0],["1984-09-17",1.8975,1.9163,1.8975,1.8975,528100.0],["1984-09-18",1.8975,1.9351,1.8975,1.9163,372300.0],["1984-09-19",1.9163,1.9539,1.8975,1.9351,1191000.0],["1984-09-20",1.9351,1.9915,1.9163,1.9915,405900.0],["1984-09-21",1.9727,2.0103,1.9727,1.9727,478200.0],["1984-09-24",1.9727,1.9915,1.9539,1.9539,160500.0],["1984-09-25",1.9539,1.9727,1.9351,1.9539,88000.0],["1984-09-26",1.9539,2.0103,1.9539,1.9915,801300.0],["1984-09-27",2.0103,2.0291,1.9727,2.0291,222700.0],["1984-09-28",2.0103,2.0103,1.9915,1.9915,115200.0],["1984-10-01",1.9915,1.9915,1.9351,1.9539,240500.0],["1984-10-02",1.9539,1.9539,1.9351,1.9539,83200.0],["1984-10-03",1.9539,1.9539,1.9163,1.9351,163100.0],["1984-10-04",1.9539,1.9727,1.9351,1.9539,209300.0],["1984-10-05",1.9539,1.9727,1.9539,1.9539,186600.0],["1984-10-08",1.9539,1.9727,1.9539,1.9539,30800.0],["1984-10-09",1.9539,1.9915,1.9539,1.9727,171400.0],["1984-10-10",1.9727,1.9915,1.9539,1.9727,147500.0],["1984-10-11",1.9915,2.0103,1.9727,2.0103,196100.0],["1984-10-12",2.0291,2.0291,1.9915,2.0103,71400.0],["1984-10-15",1.9915,2.0478,1.9915,2.0291,283000.0],["1984-10-16",2.0478,2.0478,1.9727,1.9727,64800.0],["1984-10-17",1.9915,2.0291,1.9727,2.0103,122700.0],["1984-10-18",2.0291,2.0854,2.0291,2.0854,425800.0],["1984-10-19",2.1042,2.123,2.0291,2.0666,284100.0],["1984-10-22",2.0854,2.0854,2.0291,2.0666,298000.0],["1984-10-23",2.0854,2.1042,2.0666,2.0854,656800.0],["1984-10-24",2.1042,2.1042,2.0854,2.1042,128500.0],["1984-10-25",2.1042,2.1042,2.0666,2.0666,738300.0],["1984-10-26",2.0478,2.0854,2.0291,2.0854,136900.0],["1984-10-29",2.0666,2.0666,2.0478,2.0478,176900.0],["1984-10-30",2.0666,2.1042,2.0478,2.0854,91000.0],["1984-10-31",2.0854,2.0854,2.0666,2.0854,55500.0],["1984-11-01",2.0854,2.1418,2.0854,2.1042,273100.0],["1984-11-02",2.123,2.123,2.1042,2.1042,65200.0],["1984-11-05",2.1042,2.1606,2.1042,2.1418,223800.0],["1984-11-06",2.1418,2.1606,2.1418,2.1418,111100.0],["1984-11-07",2.1606,2.2169,2.123,2.1606,193200.0],["1984-11-08",2.1418,2.1418,2.1042,2.1042,209700.0],["1984-11-09",2.1042,2.1042,2.0666,2.1042,298300.0],["1984-11-12",2.1042,2.123,2.0854,2.1042,125900.0],["1984-11-13",2.1042,2.123,2.0854,2.0854,124600.0],["1984-11-14",2.0854,2.1042,2.0854,2.0854,172900.0],["1984-11-15",2.0666,2.1042,2.0666,2.1042,105500.0],["1984-11-16",2.0854,2.123,2.0854,2.1042,89200.0],["1984-11-19",2.1042,2.123,2.0854,2.1042,90800.0],["1984-11-20",2.1042,2.123,2.1042,2.123,761100.0],["1984-11-21",2.123,2.123,2.0854,2.1042,202800.0],["1984-11-23",2.123,2.1794,2.1042,2.1794,941500.0],["1984-11-26",2.1593,2.1786,2.1207,2.1207,138200.0],["1984-11-27",2.1593,2.1593,2.14,2.1593,128700.0],["1984-11-28",2.1593,2.1786,2.14,2.14,399900.0],["1984-11-29",2.14,2.1593,2.14,2.1593,130400.0],["1984-11-30",2.14,2.1593,2.14,2.1593,175100.0],["1984-12-03",2.14,2.2171,2.14,2.1979,322500.0],["1984-12-04",2.1979,2.2171,2.1786,2.2171,390900.0],["1984-12-05",2.1979,2.2171,2.1786,2.2171,171800.0],["1984-12-06",2.1979,2.2171,2.1979,2.1979,162900.0],["1984-12-07",2.1979,2.2364,2.1979,2.2171,230500.0],["1984-12-10",2.1979,2.2364,2.1979,2.1979,308000.0],["1984-12-11",2.1979,2.2171,2.1786,2.1979,256000.0],["1984-12-12",2.2171,2.2171,2.1786,2.1786,280800.0],["1984-12-13",2.1593,2.1786,2.1593,2.1593,53600.0],["1984-12-14",2.1593,2.1786,2.14,2.1786,339800.0],["1984-12-17",2.1593,2.1979,2.1593,2.1979,213800.0],["1984-12-18",2.2171,2.2364,2.1786,2.1979,356600.0],["1984-12-19",2.2171,2.2557,2.2171,2.2364,423200.0],["1984-12-20",2.2557,2.275,2.2171,2.2171,130000.0],["1984-12-21",2.2171,2.2171,2.1786,2.1979,148200.0],["1984-12-24",2.2171,2.2171,2.1979,2.1979,179100.0],["1984-12-26",2.1979,2.2171,2.1786,2.1979,113700.0],["1984-12-27",2.1979,2.2364,2.1786,2.1979,281900.0],["1984-12-28",2.1979,2.2364,2.1979,2.1979,73700.0],["1984-12-31",2.2171,2.2364,2.1979,2.1979,48100.0],["1985-01-02",2.2171,2.2364,2.1979,2.1979,165000.0],["1985-01-03",2.2171,2.2364,2.1979,2.2171,477400.0],["1985-01-04",2.2171,2.2171,2.1979,2.2171,155900.0],["1985-01-07",2.2171,2.2557,2.2171,2.2364,160400.0],["1985-01-08",2.2364,2.2557,2.2171,2.2364,172200.0],["1985-01-09",2.2364,2.2557,2.2171,2.2364,228300.0],["1985-01-10",2.2557,2.275,2.2364,2.275,130300.0],["1985-01-11",2.275,2.275,2.2364,2.275,134500.0],["1985-01-14",2.2557,2.275,2.2171,2.2557,499300.0],["1985-01-15",2.275,2.275,2.2364,2.2557,145400.0],["1985-01-16",2.2557,2.2557,2.2364,2.2364,145700.0],["1985-01-17",2.2557,2.2557,2.2364,2.2557,121100.0],["1985-01-18",2.275,2.275,2.1979,2.2557,225800.0],["1985-01-21",2.2364,2.2557,2.2171,2.2171,191000.0],["1985-01-22",2.2364,2.2364,2.1979,2.2364,353600.0],["1985-01-23",2.2364,2.2557,2.2171,2.2171,221300.0],["1985-01-24",2.2364,2.2557,2.2171,2.2171,337000.0],["1985-01-25",2.2171,2.2557,2.2171,2.2557,222400.0],["1985-01-28",2.2557,2.2943,2.2557,2.275,152200.0],["1985-01-29",2.2557,2.275,2.2171,2.275,150000.0],["1985-01-30",2.2943,2.3135,2.1207,2.275,402500.0],["1985-01-31",2.275,2.275,2.2557,2.2557,331600.0],["1985-02-01",2.2557,2.275,2.2171,2.2364,73100.0],["1985-02-04",2.2557,2.3135,2.2557,2.2943,240100.0],["1985-02-05",2.2943,2.3135,2.2557,2.275,306200.0],["1985-02-06",2.275,2.2943,2.275,2.2943,36200.0],["1985-02-07",2.275,2.3714,2.275,2.3521,271800.0],["1985-02-08",2.3521,2.3907,2.1979,2.3714,174100.0],["1985-02-11",2.3521,2.3714,2.3328,2.3521,370900.0],["1985-02-12",2.3328,2.3521,2.3135,2.3328,146100.0],["1985-02-13",2.3328,2.3521,2.3135,2.3328,230500.0],["1985-02-14",2.3521,2.3907,2.3328,2.3907,419000.0],["1985-02-15",2.3907,2.3907,2.3328,2.3328,217700.0],["1985-02-19",2.3328,2.3714,2.3328,2.3328,306600.0],["1985-02-20",2.3135,2.3714,2.3135,2.3714,330000.0],["1985-02-21",2.3521,2.3714,2.3521,2.3521,222400.0],["1985-02-22",2.3521,2.3714,2.3328,2.3521,504000.0],["1985-02-25",2.3157,2.3553,2.3157,2.3553,151000.0],["1985-02-26",2.3355,2.3949,2.3157,2.3553,141500.0],["1985-02-27",2.3355,2.3553,2.3157,2.3355,301900.0],["1985-02-28",2.3355,2.3553,2.3355,2.3355,155400.0],["1985-03-01",2.3553,2.3553,2.3157,2.3355,118200.0],["1985-03-04",2.3157,2.3553,2.3157,2.3157,436900.0],["1985-03-05",2.3355,2.3553,2.3157,2.3553,235300.0],["1985-03-06",2.3355,2.3553,2.3157,2.3355,97600.0],["1985-03-07",2.3157,2.3553,2.3157,2.3355,108900.0],["1985-03-08",2.3553,2.3553,2.3157,2.3553,141700.0],["1985-03-11",2.3553,2.3751,2.3355,2.3355,92300.0],["1985-03-12",2.3355,2.3751,2.3355,2.3751,214400.0],["1985-03-13",2.3949,2.3949,2.3553,2.3751,111600.0],["1985-03-14",2.3751,2.3949,2.3553,2.3751,334900.0],["1985-03-15",2.3751,2.3949,2.3751,2.3751,75700.0],["1985-03-18",2.3751,2.3949,2.3553,2.3751,158100.0],["1985-03-19",2.3751,2.3949,2.3751,2.3949,102100.0],["1985-03-20",2.3949,2.4146,2.3949,2.4146,156400.0],["1985-03-21",2.3949,2.4146,2.2959,2.3553,1381000.0],["1985-03-22",2.3553,2.3751,2.2959,2.3751,2051000.0],["1985-03-25",2.3355,2.3751,2.3355,2.3355,140400.0],["1985-03-26",2.3751,2.3751,2.3553,2.3751,313100.0],["1985-03-27",2.3553,2.3949,2.3553,2.3751,381700.0],["1985-03-28",2.3751,2.4146,2.3751,2.3751,349800.0],["1985-03-29",2.3751,2.3949,2.3751,2.3949,59400.0],["1985-04-01",2.3949,2.4344,2.3949,2.4146,267300.0],["1985-04-02",2.4344,2.4344,2.4146,2.4344,129600.0],["1985-04-03",2.4146,2.4344,2.3751,2.4344,107300.0],["1985-04-04",2.4542,2.4542,2.4344,2.4542,146200.0],["1985-04-08",2.4344,2.4542,2.3949,2.4344,77400.0],["1985-04-09",2.4344,2.4542,2.4146,2.4344,44600.0],["1985-04-10",2.4146,2.474,2.4146,2.474,136300.0],["1985-04-11",2.474,2.4938,2.4344,2.4542,99400.0],["1985-04-12",2.474,2.5136,2.4344,2.4938,118900.0],["1985-04-15",2.5136,2.5334,2.4938,2.4938,84200.0],["1985-04-16",2.5334,2.5334,2.4542,2.4542,121600.0],["1985-04-17",2.4542,2.4938,2.4542,2.4938,67800.0],["1985-04-18",2.5136,2.5136,2.474,2.4938,117800.0],["1985-04-19",2.5136,2.5334,2.4938,2.5136,67700.0],["1985-04-22",2.5136,2.5136,2.474,2.5136,84500.0],["1985-04-23",2.5136,2.5334,2.4938,2.5334,42100.0],["1985-04-24",2.5334,2.5334,2.4938,2.4938,55600.0],["1985-04-25",2.5136,2.5334,2.5136,2.5334,54500.0],["1985-04-26",2.5334,2.5334,2.4938,2.4938,59900.0],["1985-04-29",2.4938,2.5136,2.474,2.5136,53900.0],["1985-04-30",2.5136,2.5136,2.474,2.4938,82200.0],["1985-05-01",2.4938,2.4938,2.474,2.474,476700.0],["1985-05-02",2.474,2.474,2.4344,2.4542,94700.0],["1985-05-03",2.4542,2.474,2.4542,2.474,42800.0],["1985-05-06",2.474,2.474,2.4542,2.474,102800.0],["1985-05-07",2.474,2.474,2.4344,2.474,87800.0],["1985-05-08",2.4542,2.474,2.4344,2.4542,237900.0],["1985-05-09",2.4542,2.5136,2.4344,2.4938,497000.0],["1985-05-10",2.5136,2.573,2.4938,2.5532,101000.0],["1985-05-13",2.573,2.573,2.5136,2.5334,696000.0],["1985-05-14",2.5532,2.573,2.5334,2.5532,50400.0],["1985-05-15",2.5532,2.573,2.5334,2.5532,158700.0],["1985-05-16",2.573,2.6126,2.5532,2.6126,322800.0],["1985-05-17",2.6126,2.6719,2.5928,2.6522,171900.0],["1985-05-20",2.8105,2.8303,2.7709,2.7709,335300.0],["1985-05-21",2.7709,2.7907,2.7313,2.7709,133700.0],["1985-05-22",2.7709,2.7709,2.6719,2.6917,128000.0],["1985-05-23",2.6917,2.6917,2.6522,2.6917,160400.0],["1985-05-24",2.6342,2.6747,2.5937,2.6342,68500.0],["1985-05-28",2.6342,2.6545,2.5937,2.6342,247400.0],["1985-05-29",2.6342,2.6545,2.6139,2.6545,80700.0],["1985-05-30",2.6747,2.695,2.6342,2.695,104700.0],["1985-05-31",2.695,2.7152,2.6545,2.695,324600.0],["1985-06-03",2.695,2.7152,2.6747,2.7152,108700.0],["1985-06-04",2.7152,2.7152,2.695,2.7152,48800.0],["1985-06-05",2.7152,2.7355,2.6747,2.695,183400.0],["1985-06-06",2.695,2.7152,2.6545,2.695,74300.0],["1985-06-07",2.695,2.695,2.6342,2.6747,88700.0],["1985-06-10",2.6747,2.6747,2.6342,2.6545,170000.0],["1985-06-11",2.6545,2.695,2.6545,2.695,79100.0],["1985-06-12",2.695,2.7152,2.6747,2.6747,271700.0],["1985-06-13",2.6747,2.695,2.6545,2.695,179000.0],["1985-06-14",2.7152,2.7355,2.695,2.7355,111000.0],["1985-06-17",2.7152,2.7355,2.7152,2.7355,67800.0],["1985-06-18",2.7152,2.7558,2.7152,2.7558,98800.0],["1985-06-19",2.7558,2.776,2.7558,2.776,152700.0],["1985-06-20",2.776,2.7963,2.7558,2.776,57000.0],["1985-06-21",2.776,2.7963,2.7558,2.7558,72700.0],["1985-06-24",2.776,2.7963,2.7355,2.776,472800.0],["1985-06-25",2.7558,2.776,2.7355,2.7558,68300.0],["1985-06-26",2.7558,2.7558,2.7355,2.7558,72200.0],["1985-06-27",2.7558,2.7558,2.7152,2.7558,111100.0],["1985-06-28",2.7558,2.7558,2.7152,2.7152,50500.0],["1985-07-01",2.7558,2.776,2.7152,2.7558,166400.0],["1985-07-02",2.7558,2.7558,2.7152,2.7152,265500.0],["1985-07-03",2.7355,2.7558,2.7355,2.7558,103400.0],["1985-07-05",2.776,2.776,2.7558,2.7558,49900.0],["1985-07-08",2.776,2.7963,2.7558,2.7558,222400.0],["1985-07-09",2.776,2.7963,2.7558,2.7558,108200.0],["1985-07-10",2.7963,2.8166,2.776,2.8166,122900.0],["1985-07-11",2.8166,2.8368,2.7963,2.8166,99600.0],["1985-07-12",2.8166,2.8368,2.776,2.8368,235500.0],["1985-07-15",2.8368,2.8368,2.7963,2.8368,144700.0],["1985-07-16",2.8571,2.8571,2.8166,2.8368,73000.0],["1985-07-17",2.8368,2.9179,2.8368,2.8773,264800.0],["1985-07-18",2.8976,2.9179,2.8773,2.8976,111900.0],["1985-07-19",2.8571,2.8976,2.8368,2.8571,133000.0],["1985-07-22",2.8571,2.8571,2.7558,2.7963,516400.0],["1985-07-23",2.7963,2.8166,2.7152,2.7558,394500.0],["1985-07-24",2.7558,2.7558,2.695,2.7355,514500.0],["1985-07-25",2.7355,2.7558,2.695,2.7152,254200.0],["1985-07-26",2.7355,2.7558,2.7152,2.7152,216100.0],["1985-07-29",2.7355,2.7558,2.6747,2.695,155800.0],["1985-07-30",2.6747,2.7152,2.6747,2.7152,262600.0],["1985-07-31",2.7558,2.7558,2.7152,2.7355,153600.0],["1985-08-01",2.7558,2.7963,2.7355,2.7558,424300.0],["1985-08-02",2.7558,2.776,2.7355,2.7355,312100.0],["1985-08-05",2.7558,2.7558,2.695,2.7152,141100.0],["1985-08-06",2.7152,2.7558,2.7152,2.7355,127000.0],["1985-08-07",2.695,2.7152,2.5937,2.695,203800.0],["1985-08-08",2.7152,2.7355,2.7152,2.7355,125100.0],["1985-08-09",2.7355,2.7558,2.7152,2.7558,52800.0],["1985-08-12",2.7558,2.7558,2.7152,2.7558,56100.0],["1985-08-13",2.7355,2.7558,2.7152,2.7152,87400.0],["1985-08-14",2.7355,2.7558,2.7152,2.7355,181800.0],["1985-08-15",2.776,2.7963,2.7355,2.776,73200.0],["1985-08-16",2.7558,2.7558,2.7152,2.7152,126700.0],["1985-08-19",2.7558,2.7558,2.695,2.7558,358300.0],["1985-08-20",2.7558,2.8166,2.7355,2.776,142500.0],["1985-08-21",2.8166,2.8571,2.7963,2.8166,98900.0],["1985-08-22",2.8571,2.8571,2.8368,2.8571,100500.0],["1985-08-23",2.8773,2.8773,2.7963,2.8166,1475000.0],["1985-08-26",2.7991,2.965,2.7784,2.7991,156600.0],["1985-08-27",2.8199,2.8406,2.7991,2.8406,147100.0],["1985-08-28",2.8613,2.8613,2.8199,2.8406,45300.0],["1985-08-29",2.8613,2.8613,2.8406,2.8613,118900.0],["1985-08-30",2.8613,2.8613,2.7991,2.8199,115600.0],["1985-09-03",2.8199,2.8199,2.7784,2.8199,74700.0],["1985-09-04",2.8199,2.8199,2.7784,2.8199,147300.0],["1985-09-05",2.7991,2.7991,2.7369,2.7577,285000.0],["1985-09-06",2.7577,2.7577,2.7162,2.7162,73600.0],["1985-09-09",2.7369,2.7369,2.6955,2.7369,83700.0],["1985-09-10",2.7162,2.7577,2.6955,2.6955,303500.0],["1985-09-11",2.654,2.6955,2.6333,2.6333,241900.0],["1985-09-12",2.6125,2.654,2.6125,2.6333,114900.0],["1985-09-13",2.5918,2.6333,2.5503,2.5711,112700.0],["1985-09-16",2.5711,2.5711,2.4881,2.5296,159900.0],["1985-09-17",2.5296,2.5503,2.5089,2.5296,169700.0],["1985-09-18",2.4881,2.5503,2.4674,2.5089,63400.0],["1985-09-19",2.5503,2.6125,2.5296,2.6125,215000.0],["1985-09-20",2.6125,2.654,2.5918,2.654,83400.0],["1985-09-23",2.654,2.654,2.5918,2.6333,82400.0],["1985-09-24",2.6333,2.6333,2.5296,2.5503,351200.0],["1985-09-25",2.5503,2.5503,2.5296,2.5503,49900.0],["1985-09-26",2.5503,2.5503,2.4881,2.5089,104700.0],["1985-09-30",2.5296,2.5503,2.4052,2.4467,502500.0],["1985-10-01",2.4052,2.5296,2.4052,2.5296,270200.0],["1985-10-02",2.5296,2.5296,2.4674,2.5089,129600.0],["1985-10-03",2.5089,2.5296,2.4881,2.5296,128200.0],["1985-10-04",2.5296,2.5296,2.4674,2.4881,89000.0],["1985-10-07",2.5089,2.5296,2.4881,2.5089,71100.0],["1985-10-08",2.5296,2.5296,2.4881,2.4881,179700.0],["1985-10-09",2.4881,2.5711,2.4881,2.5296,149600.0],["1985-10-10",2.5296,2.5711,2.5296,2.5503,64100.0],["1985-10-11",2.5503,2.5918,2.5503,2.5711,123800.0],["1985-10-14",2.5918,2.6125,2.5711,2.6125,47600.0],["1985-10-15",2.6125,2.6333,2.5918,2.6333,121600.0],["1985-10-16",2.6125,2.6333,2.5918,2.6333,266600.0],["1985-10-17",2.6333,2.654,2.6125,2.654,81000.0],["1985-10-18",2.6333,2.654,2.6125,2.6125,143600.0],["1985-10-21",2.6125,2.6333,2.5918,2.6333,78400.0],["1985-10-22",2.6125,2.7162,2.6125,2.7162,132900.0],["1985-10-23",2.7162,2.7577,2.6955,2.7577,124000.0],["1985-10-24",2.7369,2.7784,2.7369,2.7784,180900.0],["1985-10-25",2.7784,2.7991,2.7369,2.7577,96600.0],["1985-10-28",2.7577,2.7577,2.7369,2.7369,230900.0],["1985-10-29",2.7577,2.7784,2.7162,2.7369,177600.0],["1985-10-30",2.7784,2.7784,2.7369,2.7577,171700.0],["1985-10-31",2.7577,2.7784,2.7369,2.7784,103600.0],["1985-11-01",2.7784,2.8199,2.7577,2.8199,99900.0],["1985-11-04",2.8199,2.8199,2.7991,2.7991,88800.0],["1985-11-05",2.7991,2.8406,2.7991,2.8199,90300.0],["1985-11-06",2.8406,2.8613,2.8199,2.8199,334800.0],["1985-11-07",2.8199,2.8406,2.8199,2.8406,46700.0],["1985-11-08",2.8199,2.8613,2.8199,2.8613,199500.0],["1985-11-11",2.8406,2.9028,2.8199,2.9028,376200.0],["1985-11-12",2.9235,2.9443,2.9028,2.9235,220400.0],["1985-11-13",2.9235,2.9235,2.8821,2.8821,140400.0],["1985-11-14",2.9028,2.9235,2.8613,2.9235,59500.0],["1985-11-15",2.9235,2.965,2.8821,2.965,327200.0],["1985-11-18",2.965,2.965,2.9028,2.9235,457500.0],["1985-11-19",2.9443,2.965,2.9028,2.9235,205700.0],["1985-11-20",2.9235,2.9443,2.9028,2.9235,143300.0],["1985-11-21",2.9443,2.9858,2.9443,2.9858,210100.0],["1985-11-22",2.9467,2.9891,2.9255,2.9467,537000.0],["1985-11-25",2.9255,2.9467,2.9255,2.9467,73100.0],["1985-11-26",2.9255,2.9467,2.9043,2.9043,134000.0],["1985-11-27",2.9255,2.9679,2.9043,2.9467,86800.0],["1985-11-29",2.9467,2.9679,2.9255,2.9467,67000.0],["1985-12-02",2.9467,2.9467,2.8831,2.9255,377000.0],["1985-12-03",2.9255,2.9467,2.9043,2.9467,96700.0],["1985-12-04",2.9467,2.9891,2.9255,2.9891,138500.0],["1985-12-05",2.9679,2.9891,2.9467,2.9891,131100.0],["1985-12-06",2.9679,2.9679,2.9043,2.9255,222000.0],["1985-12-09",2.9043,2.9467,2.8831,2.9467,204200.0],["1985-12-10",2.9679,2.9891,2.9467,2.9891,201200.0],["1985-12-11",3.0103,3.0951,2.9891,3.0739,398100.0],["1985-12-12",3.0739,3.1163,3.0739,3.0739,186400.0],["1985-12-13",3.0739,3.1163,3.0739,3.0951,301300.0],["1985-12-16",3.0951,3.1163,3.0527,3.0951,161500.0],["1985-12-17",3.1163,3.1587,3.0951,3.1375,198800.0],["1985-12-18",3.1587,3.1799,3.1375,3.1375,73200.0],["1985-12-19",3.1587,3.1587,3.1163,3.1163,158400.0],["1985-12-20",3.0951,3.1163,3.0315,3.0527,228300.0],["1985-12-23",3.0739,3.0951,3.0315,3.0739,121100.0],["1985-12-24",3.0739,3.0739,3.0315,3.0527,189500.0],["1985-12-26",3.0103,3.0315,2.9891,2.9891,80000.0],["1985-12-27",3.0315,3.0315,2.9891,2.9891,113000.0],["1985-12-30",3.0103,3.0315,2.9891,3.0103,95100.0],["1985-12-31",3.0527,3.0527,3.0103,3.0103,95600.0],["1986-01-02",3.0527,3.0527,2.9891,3.0103,211400.0],["1986-01-03",3.0103,3.0315,2.9891,3.0103,99700.0],["1986-01-06",2.9891,3.0315,2.9891,3.0103,200700.0],["1986-01-07",3.0315,3.0951,3.0103,3.0951,218500.0],["1986-01-08",3.1163,3.1375,3.0315,3.0315,220100.0],["1986-01-09",3.0527,3.0527,2.9467,2.9679,283000.0],["1986-01-10",3.0103,3.0739,3.0103,3.0739,204700.0],["1986-01-13",3.0527,3.0739,3.0103,3.0739,267400.0],["1986-01-14",3.0739,3.0739,3.0315,3.0739,228500.0],["1986-01-15",3.0739,3.0951,3.0527,3.0739,121200.0],["1986-01-16",3.0951,3.0951,3.0739,3.0739,129900.0],["1986-01-17",3.1163,3.1163,3.0739,3.1163,69200.0],["1986-01-20",3.1163,3.1163,3.0951,3.1163,53300.0],["1986-01-21",3.0951,3.1375,3.0951,3.1163,70700.0],["1986-01-22",3.1375,3.1587,3.1163,3.1375,350000.0],["1986-01-23",3.1375,3.1587,3.1163,3.1587,285600.0],["1986-01-24",3.1587,3.2011,3.1375,3.2011,366800.0],["1986-01-27",3.1799,3.2435,3.1799,3.2223,137600.0],["1986-01-28",3.2223,3.3495,3.2223,3.3283,401100.0],["1986-01-29",3.3283,3.3707,3.3071,3.3071,175900.0],["1986-01-30",3.3071,3.3283,3.2647,3.3283,199900.0],["1986-01-31",3.2859,3.3283,3.2859,3.3283,134000.0],["1986-02-03",3.3071,3.3707,3.3071,3.3495,153100.0],["1986-02-04",3.3495,3.3707,3.3283,3.3495,184000.0],["1986-02-05",3.3707,3.3919,3.0527,3.3919,302200.0],["1986-02-06",3.3707,3.4131,3.3707,3.3919,239100.0],["1986-02-07",3.3919,3.4131,3.3707,3.3707,124300.0],["1986-02-10",3.3919,3.3919,3.3495,3.3707,373000.0],["1986-02-11",3.3707,3.4343,3.3495,3.3919,134200.0],["1986-02-12",3.4131,3.4343,3.3919,3.4343,284600.0],["1986-02-13",3.4131,3.4343,3.3919,3.4131,431800.0],["1986-02-14",3.4343,3.4979,3.4131,3.4767,239800.0],["1986-02-18",3.4555,3.6039,3.4343,3.5827,200500.0],["1986-02-19",3.6039,3.6251,3.5191,3.5615,165200.0],["1986-02-20",3.5615,3.6251,3.5403,3.6251,344000.0],["1986-02-21",3.6251,3.7311,3.6039,3.7311,832100.0],["1986-02-24",3.6308,3.7173,3.5876,3.6308,700800.0],["1986-02-25",3.6092,3.6741,3.6092,3.6308,362900.0],["1986-02-26",3.6308,3.6525,3.6308,3.6308,179400.0],["1986-02-27",3.6525,3.6741,3.5876,3.6308,726200.0],["1986-02-28",3.6092,3.6525,3.5876,3.6092,191400.0],["1986-03-03",3.5876,3.6308,3.566,3.6308,140500.0],["1986-03-04",3.6308,3.6741,3.6092,3.6092,468400.0],["1986-03-05",3.6092,3.6308,3.5876,3.6092,505100.0],["1986-03-06",3.5876,3.6308,3.5444,3.5876,156900.0],["1986-03-07",3.566,3.5876,3.5444,3.566,146900.0],["1986-03-10",3.566,3.5876,3.5228,3.5444,67300.0],["1986-03-11",3.5228,3.566,3.5228,3.566,66700.0],["1986-03-12",3.566,3.6308,3.5444,3.6308,463300.0],["1986-03-13",3.6308,3.6525,3.5876,3.6525,264000.0],["1986-03-14",3.6308,3.6525,3.6092,3.6308,89700.0],["1986-03-17",3.6092,3.6092,3.4796,3.4796,217800.0],["1986-03-18",3.5012,3.5228,3.458,3.5228,394400.0],["1986-03-19",3.5012,3.5444,3.4796,3.5228,255600.0],["1986-03-20",3.4796,3.5444,3.4796,3.5444,200400.0],["1986-03-21",3.5444,3.566,3.5228,3.566,169200.0],["1986-03-24",3.5444,3.6308,3.5444,3.6308,273100.0],["1986-03-25",3.6092,3.6308,3.5876,3.6308,93900.0],["1986-03-26",3.6092,3.7389,3.6092,3.7173,204200.0],["1986-03-27",3.7173,3.8037,3.6957,3.7605,295000.0],["1986-03-31",3.7605,3.847,3.6525,3.7605,344200.0],["1986-04-01",3.847,3.9118,3.8254,3.8902,685500.0],["1986-04-02",3.847,3.9118,3.847,3.8686,509800.0],["1986-04-03",3.9118,3.955,3.8902,3.8902,238200.0],["1986-04-04",3.9118,3.9118,3.8037,3.8254,288800.0],["1986-04-07",3.8037,3.8254,3.6957,3.7173,205100.0],["1986-04-08",3.7605,3.8254,3.7605,3.7821,209900.0],["1986-04-09",3.8037,3.9334,3.7821,3.9118,200100.0],["1986-04-10",3.9334,3.9334,3.847,3.847,387700.0],["1986-04-11",3.8902,3.9118,3.8686,3.9118,204500.0],["1986-04-14",3.8902,3.8902,3.847,3.8902,85000.0],["1986-04-15",3.847,3.847,3.7605,3.8037,97100.0],["1986-04-16",3.847,3.8902,3.8037,3.8902,277100.0],["1986-04-17",3.8902,3.8902,3.8037,3.847,77300.0],["1986-04-18",3.8254,3.8686,3.8037,3.847,111100.0],["1986-04-21",3.847,3.8686,3.8037,3.847,158000.0],["1986-04-22",3.8686,3.9118,3.7821,3.8254,546800.0],["1986-04-23",3.8037,3.8902,3.6741,3.7605,636200.0],["1986-04-24",3.6741,3.6957,3.5012,3.6092,774200.0],["1986-04-25",3.5444,3.5876,3.5012,3.566,259000.0],["1986-04-28",3.5444,3.5876,3.5228,3.566,274200.0],["1986-04-29",3.5228,3.5444,3.4363,3.458,227000.0],["1986-04-30",3.4579,3.4796,3.3931,3.4147,195200.0],["1986-05-01",3.4147,3.6308,3.4147,3.6092,399400.0],["1986-05-02",3.566,3.5876,3.5012,3.5012,124900.0],["1986-05-05",3.5228,3.566,3.5012,3.566,186600.0],["1986-05-06",3.566,3.5876,3.5444,3.5876,185100.0],["1986-05-07",3.566,3.5876,3.5228,3.566,440900.0],["1986-05-08",3.5444,3.6092,3.5228,3.6092,106400.0],["1986-05-09",3.6092,3.6525,3.5876,3.6092,204800.0],["1986-05-12",3.5876,3.6308,3.566,3.6308,511100.0],["1986-05-13",3.6092,3.6308,3.566,3.5876,136000.0],["1986-05-14",3.5876,3.6308,3.566,3.566,168100.0],["1986-05-15",3.566,3.6092,3.5228,3.5444,349300.0],["1986-05-16",3.5012,3.5228,3.4796,3.4796,89400.0],["1986-05-19",3.4796,3.5012,3.458,3.458,130700.0],["1986-05-20",3.4796,3.5012,3.4579,3.5012,169300.0],["1986-05-21",3.4796,3.5012,3.458,3.4796,130000.0],["1986-05-22",3.4796,3.5012,3.458,3.4796,1997000.0],["1986-05-23",3.4875,3.4875,3.4434,3.4875,8217000.0],["1986-05-27",3.4654,3.5096,3.4654,3.5096,902000.0],["1986-05-28",3.5096,3.5537,3.4875,3.5317,536500.0],["1986-05-29",3.5096,3.5096,3.4875,3.5096,48700.0],["1986-05-30",3.5096,3.5317,3.4654,3.5096,98300.0],["1986-06-02",3.5096,3.5096,3.4434,3.4654,425400.0],["1986-06-03",3.4213,3.4434,3.3992,3.4213,69200.0],["1986-06-04",3.4213,3.4434,3.3109,3.3551,244300.0],["1986-06-05",3.333,3.3771,3.333,3.3551,125900.0],["1986-06-06",3.3551,3.3771,3.3109,3.333,184800.0],["1986-06-09",3.3109,3.333,3.2447,3.2668,257700.0],["1986-06-10",3.2447,3.2889,3.2226,3.2668,123300.0],["1986-06-11",3.2668,3.2668,3.1343,3.1785,550000.0],["1986-06-12",3.2668,3.3992,3.2668,3.3992,857600.0],["1986-06-13",3.3992,3.5096,3.3992,3.4875,109700.0],["1986-06-16",3.4654,3.5758,3.4434,3.5758,480200.0],["1986-06-17",3.6199,3.7082,3.5979,3.6862,1302000.0],["1986-06-18",3.6862,3.6862,3.6641,3.6641,145000.0],["1986-06-19",3.6862,3.7082,3.6641,3.6862,268700.0],["1986-06-20",3.6862,3.7082,3.6862,3.6862,65500.0],["1986-06-23",3.6641,3.7303,3.6641,3.7082,186900.0],["1986-06-24",3.7082,3.7745,3.7082,3.7524,112300.0],["1986-06-25",3.7524,3.9731,3.7524,3.7965,135800.0],["1986-06-26",3.8848,3.8848,3.8186,3.8186,204500.0],["1986-06-27",3.8186,3.8407,3.7965,3.8186,371000.0],["1986-06-30",3.8186,3.8186,3.7745,3.8186,635300.0],["1986-07-01",3.8186,3.8186,3.7745,3.8186,296200.0],["1986-07-02",3.8407,3.8627,3.7965,3.8627,139600.0],["1986-07-03",3.8627,3.9069,3.8407,3.8627,99500.0],["1986-07-07",3.8848,3.8848,3.6641,3.8186,58300.0],["1986-07-08",3.7965,3.8407,3.7303,3.7524,274400.0],["1986-07-09",3.7745,3.8186,3.7303,3.8186,335200.0],["1986-07-10",3.8186,3.8848,3.7965,3.8848,233500.0],["1986-07-11",3.9069,4.0393,3.9069,4.0393,418800.0],["1986-07-14",4.0393,4.0835,4.0393,4.0614,337500.0],["1986-07-15",4.0393,4.0614,3.9952,3.9952,244100.0],["1986-07-16",3.9952,4.0614,3.9731,4.0614,181300.0],["1986-07-17",4.1055,4.238,4.0835,4.1497,395900.0],["1986-07-18",4.1718,4.1718,4.0835,4.1055,167500.0],["1986-07-21",4.1055,4.1055,4.0173,4.1055,277900.0],["1986-07-22",4.1055,4.3042,4.0614,4.238,779100.0],["1986-07-23",4.2159,4.238,4.1718,4.238,265400.0],["1986-07-24",4.238,4.3704,4.1938,4.3704,347900.0],["1986-07-25",4.4146,4.5249,4.3925,4.4808,357300.0],["1986-07-28",4.4587,4.5029,4.3704,4.4146,288200.0],["1986-07-29",4.3704,4.4146,4.2821,4.3042,305600.0],["1986-07-30",4.3263,4.3263,4.2821,4.3042,160500.0],["1986-07-31",4.3042,4.3263,4.2601,4.3263,104700.0],["1986-08-01",4.3263,4.3483,4.2601,4.3263,572400.0],["1986-08-04",4.3263,4.3263,4.2821,4.2821,182200.0],["1986-08-05",4.3263,4.3704,4.2821,4.3483,572700.0],["1986-08-06",4.3263,4.4366,4.3263,4.4146,415500.0],["1986-08-07",4.4146,4.4808,4.3925,4.4808,180600.0],["1986-08-08",4.4587,4.547,4.4587,4.4808,579700.0],["1986-08-11",4.5029,4.5911,4.4587,4.5691,233100.0],["1986-08-12",4.5691,4.5911,4.5249,4.547,213000.0],["1986-08-13",4.5691,4.5911,4.547,4.5691,266100.0],["1986-08-14",4.547,4.5911,4.5249,4.547,204200.0],["1986-08-15",4.547,4.6132,4.547,4.5911,109700.0],["1986-08-18",4.6132,4.7015,4.5691,4.7015,133000.0],["1986-08-19",4.6574,4.7677,4.6574,4.7677,428900.0],["1986-08-20",4.7457,4.9885,4.7236,4.9443,210200.0],["1986-08-21",4.9443,4.9443,4.856,4.9443,361600.0],["1986-08-22",4.9443,4.9443,4.8781,4.9002,209000.0],["1986-08-25",4.7514,4.8634,4.6169,4.7514,617100.0],["1986-08-26",4.7065,4.8186,4.6841,4.7514,582900.0],["1986-08-27",4.7962,4.7962,4.7289,4.7514,172700.0],["1986-08-28",4.7289,4.8186,4.7065,4.7962,199000.0],["1986-08-29",4.7738,4.841,4.7738,4.7962,179600.0],["1986-09-02",4.7514,4.8186,4.6841,4.7289,99800.0],["1986-09-03",4.6841,4.7065,4.5272,4.5721,231400.0],["1986-09-04",4.5945,4.7065,4.5272,4.6617,147800.0],["1986-09-05",4.6617,4.6841,4.4824,4.5496,442900.0],["1986-09-08",4.5496,4.5721,4.5272,4.5272,387100.0],["1986-09-09",4.5496,4.5945,4.46,4.5048,296200.0],["1986-09-10",4.4824,4.5048,4.4376,4.4376,356900.0],["1986-09-11",4.4152,4.4152,4.1014,4.1686,238800.0],["1986-09-12",4.1238,4.2359,3.9893,4.1911,376900.0],["1986-09-15",4.1911,4.3031,4.1686,4.2583,112100.0],["1986-09-16",4.2135,4.3479,4.2135,4.3479,88300.0],["1986-09-17",4.3479,4.3703,4.2807,4.3031,366400.0],["1986-09-18",4.3479,4.3928,4.1911,4.1911,101900.0],["1986-09-19",4.3255,4.3479,4.2583,4.2807,151100.0],["1986-09-22",4.3255,4.3255,4.2807,4.3255,125400.0],["1986-09-23",4.3031,4.3479,4.2807,4.2807,97000.0],["1986-09-24",4.2807,4.3928,4.2807,4.3704,242500.0],["1986-09-25",4.3704,4.4152,4.3255,4.3704,96400.0],["1986-09-26",4.3479,4.3703,4.3031,4.3255,84700.0],["1986-09-29",4.3255,4.3255,4.2583,4.3031,391000.0],["1986-09-30",4.3031,4.3928,4.3031,4.3928,167200.0],["1986-10-01",4.3928,4.5272,4.3928,4.4824,114600.0],["1986-10-02",4.5048,4.5721,4.4824,4.4824,301000.0],["1986-10-03",4.4824,4.5721,4.4824,4.5048,183100.0],["1986-10-06",4.5272,4.5496,4.5048,4.5496,91700.0],["1986-10-07",4.5496,4.5496,4.5048,4.5048,89100.0],["1986-10-08",4.5048,4.5272,4.46,4.4824,99600.0],["1986-10-09",4.4824,4.5048,4.4152,4.4152,60200.0],["1986-10-10",4.3928,4.4152,4.3479,4.3704,76100.0],["1986-10-13",4.3703,4.5272,4.3479,4.3928,37700.0],["1986-10-14",4.4152,4.4376,4.3703,4.3928,55600.0],["1986-10-15",4.3928,4.4152,4.3479,4.3928,71800.0],["1986-10-16",4.4152,4.4376,4.3928,4.4152,232400.0],["1986-10-17",4.46,4.46,4.3928,4.3928,48200.0],["1986-10-20",4.3704,4.3928,4.3479,4.3704,83800.0],["1986-10-21",4.4152,4.46,4.3703,4.4376,100600.0],["1986-10-22",4.4376,4.46,4.4152,4.4376,60000.0],["1986-10-23",4.4824,4.5272,4.46,4.4824,102200.0],["1986-10-24",4.4824,4.5721,4.4824,4.5048,163500.0],["1986-10-27",4.5272,4.5496,4.4824,4.5048,96000.0],["1986-10-28",4.5048,4.6393,4.5048,4.5945,144200.0],["1986-10-29",4.5721,4.6617,4.5721,4.6393,85200.0],["1986-10-30",4.6841,4.7289,4.6393,4.6617,143800.0],["1986-10-31",4.6841,4.7065,4.6169,4.6393,405000.0],["1986-11-03",4.5945,4.6617,4.5945,4.6617,98100.0],["1986-11-04",4.6393,4.6617,4.5945,4.6169,99800.0],["1986-11-05",4.5945,4.6393,4.5721,4.6169,315900.0],["1986-11-06",4.6169,4.6393,4.5721,4.5945,156200.0],["1986-11-07",4.6393,4.6393,4.5721,4.5945,75100.0],["1986-11-10",4.6169,4.6393,4.5721,4.6393,155800.0],["1986-11-11",4.6617,4.6841,4.6393,4.6617,78800.0],["1986-11-12",4.6617,4.7514,4.6617,4.7065,253200.0],["1986-11-13",4.7514,4.7514,4.7065,4.7065,373500.0],["1986-11-14",4.7514,4.7738,4.7065,4.7065,400800.0],["1986-11-17",4.7289,4.7289,4.6617,4.7289,487700.0],["1986-11-18",4.7289,4.7514,4.6393,4.6393,286200.0],["1986-11-19",4.6169,4.6393,4.5945,4.6169,117500.0],["1986-11-20",4.6169,4.7738,4.5945,4.6393,226500.0],["1986-11-21",4.6617,4.7065,4.6393,4.6617,212600.0],["1986-11-24",4.6471,4.6927,4.6471,4.6471,931300.0],["1986-11-25",4.6471,4.761,4.6471,4.7382,1170000.0],["1986-11-26",4.7382,4.761,4.6471,4.6927,119700.0],["1986-11-28",4.6927,4.7155,4.6699,4.6699,76100.0],["1986-12-01",4.6699,4.6927,4.5788,4.5788,98900.0],["1986-12-02",4.6016,4.6699,4.5788,4.6016,118200.0],["1986-12-03",4.6243,4.7155,4.6243,4.6699,303500.0],["1986-12-04",4.6699,4.7155,4.6471,4.6699,219300.0],["1986-12-05",4.6699,4.7155,4.6471,4.6927,109800.0],["1986-12-08",4.6699,4.6927,4.556,4.6016,151400.0],["1986-12-09",4.6016,4.6471,4.5788,4.5788,132700.0],["1986-12-10",4.5788,4.6243,4.5104,4.5788,206100.0],["1986-12-11",4.6243,4.6471,4.556,4.5788,103500.0],["1986-12-12",4.556,4.6243,4.556,4.6016,215100.0],["1986-12-15",4.6016,4.6016,4.556,4.6016,163000.0],["1986-12-16",4.556,4.6471,4.556,4.6471,261100.0],["1986-12-17",4.6471,4.6699,4.556,4.6016,235400.0],["1986-12-18",4.5788,4.6243,4.556,4.556,214200.0],["1986-12-19",4.556,4.6016,4.4877,4.556,212500.0],["1986-12-22",4.5104,4.5788,4.4649,4.556,407000.0],["1986-12-23",4.556,4.6016,4.5332,4.5788,245100.0],["1986-12-24",4.556,4.6016,4.556,4.556,69800.0],["1986-12-26",4.556,4.6016,4.556,4.5788,123900.0],["1986-12-29",4.556,4.5788,4.5104,4.5332,167000.0],["1986-12-30",4.5104,4.5332,4.3738,4.3738,137800.0],["1986-12-31",4.351,4.4649,4.351,4.4193,374100.0],["1987-01-02",4.4649,4.6016,4.4649,4.6016,41100.0],["1987-01-05",4.6471,4.7838,4.6471,4.7382,254100.0],["1987-01-06",4.761,4.8066,4.7155,4.761,363700.0],["1987-01-07",4.7838,4.8294,4.761,4.7838,123800.0],["1987-01-08",4.8294,4.8521,4.7838,4.8066,98400.0],["1987-01-09",4.8294,4.8749,4.8066,4.8521,141000.0],["1987-01-12",4.8749,4.9205,4.8066,4.8977,155500.0],["1987-01-13",4.8977,4.8977,4.8521,4.8977,115200.0],["1987-01-14",4.8749,4.9205,4.8521,4.8749,120300.0],["1987-01-15",4.8521,4.8749,4.761,4.8294,125100.0],["1987-01-16",4.8749,4.8977,4.8521,4.8749,118600.0],["1987-01-19",4.8749,4.8749,4.8066,4.8294,138500.0],["1987-01-20",4.8521,4.8749,4.8066,4.8521,277000.0],["1987-01-21",4.8294,4.8521,4.8066,4.8294,114400.0],["1987-01-22",4.8521,4.9205,4.8294,4.8977,194800.0],["1987-01-23",4.8977,4.966,4.8749,4.9433,161100.0],["1987-01-26",4.8977,4.966,4.8977,4.9433,146800.0],["1987-01-27",4.9433,5.0799,4.9433,5.0344,330500.0],["1987-01-28",5.0344,5.1027,4.9888,5.0116,271300.0],["1987-01-29",4.966,4.9888,4.8521,4.966,486700.0],["1987-01-30",4.966,5.0344,4.9433,4.9888,917400.0],["1987-02-02",4.9888,5.0116,4.9433,4.9888,216600.0],["1987-02-03",4.9888,5.0116,4.9433,4.9433,570400.0],["1987-02-04",4.9433,4.966,4.8977,4.9433,133200.0],["1987-02-05",4.966,4.9888,4.8521,4.8749,234900.0],["1987-02-06",4.8977,4.9205,4.8749,4.8977,84800.0],["1987-02-09",4.8749,4.8977,4.7382,4.7838,114200.0],["1987-02-10",4.8066,4.8066,4.6471,4.6927,216200.0],["1987-02-11",4.7382,4.761,4.7155,4.761,170700.0],["1987-02-12",4.7838,4.8294,4.761,4.761,98800.0],["1987-02-13",4.7838,4.8066,4.7382,4.7838,162200.0],["1987-02-17",4.7838,4.8749,4.7838,4.8749,191100.0],["1987-02-18",4.8749,4.966,4.8294,4.8521,504200.0],["1987-02-19",4.8294,4.8749,4.8066,4.8066,101100.0],["1987-02-20",4.8294,4.8749,4.8066,4.8066,499200.0],["1987-02-23",4.726,4.8186,4.6101,4.726,444600.0],["1987-02-24",4.7723,4.7955,4.726,4.7491,942200.0],["1987-02-25",4.7491,4.7955,4.726,4.7491,655600.0],["1987-02-26",4.7491,4.7723,4.7028,4.726,142200.0],["1987-02-27",4.726,4.7491,4.6333,4.6333,77900.0],["1987-03-02",4.6796,4.7028,4.6333,4.6333,196900.0],["1987-03-03",4.6796,4.7723,4.6333,4.726,169000.0],["1987-03-04",4.726,4.7955,4.726,4.726,154200.0],["1987-03-05",4.7491,4.865,4.726,4.7723,700500.0],["1987-03-06",4.7723,4.8418,4.7723,4.7955,202400.0],["1987-03-09",4.7723,4.7955,4.7491,4.7955,238600.0],["1987-03-10",4.7723,4.7955,4.726,4.7723,307200.0],["1987-03-11",4.7491,4.7723,4.7028,4.726,168100.0],["1987-03-12",4.7028,4.7491,4.7028,4.726,84800.0],["1987-03-13",4.7491,4.8186,4.7491,4.8186,183600.0],["1987-03-16",4.7723,4.7955,4.7491,4.7491,226700.0],["1987-03-17",4.7491,4.7491,4.726,4.726,402100.0],["1987-03-18",4.7028,4.7723,4.7028,4.7028,73100.0],["1987-03-19",4.7028,4.7491,4.6796,4.726,236500.0],["1987-03-20",4.7028,4.7955,4.7028,4.7723,107700.0],["1987-03-23",4.7491,4.865,4.7491,4.7723,141200.0],["1987-03-24",4.7723,4.8881,4.7723,4.7955,530800.0],["1987-03-25",4.8186,4.8418,4.7955,4.8186,180700.0],["1987-03-26",4.7955,4.9113,4.7955,4.8881,204500.0],["1987-03-27",4.8418,4.8881,4.8186,4.8881,115200.0],["1987-03-30",4.865,4.865,4.7723,4.7955,273400.0],["1987-03-31",4.7723,4.7955,4.726,4.7723,193100.0],["1987-04-01",4.726,4.726,4.587,4.6101,112700.0],["1987-04-02",4.6333,4.6796,4.5638,4.6101,109900.0],["1987-04-03",4.6796,4.726,4.587,4.6565,185300.0],["1987-04-06",4.6565,4.6565,4.5638,4.6101,86500.0],["1987-04-07",4.6333,4.6333,4.5638,4.6101,96900.0],["1987-04-08",4.6565,4.6565,4.448,4.5406,158400.0],["1987-04-09",4.587,4.587,4.309,4.309,205400.0],["1987-04-10",4.3553,4.3553,4.2395,4.309,352700.0],["1987-04-13",4.3321,4.3553,4.2163,4.2626,128200.0],["1987-04-14",4.1931,4.2163,3.9846,4.0541,393300.0],["1987-04-15",4.0773,4.2395,4.0773,4.17,467900.0],["1987-04-16",4.2163,4.448,4.2163,4.4016,338200.0],["1987-04-20",4.448,4.448,4.3785,4.448,118000.0],["1987-04-21",4.4248,4.4711,4.4016,4.448,132800.0],["1987-04-22",4.448,4.4711,4.3785,4.3785,395700.0],["1987-04-23",4.4248,4.4248,4.309,4.3321,151800.0],["1987-04-24",4.3321,4.3321,4.1236,4.17,345900.0],["1987-04-27",4.2626,4.2858,4.17,4.2395,119200.0],["1987-04-28",4.2626,4.3321,4.2395,4.309,319500.0],["1987-04-29",4.3321,4.4248,4.309,4.3321,211600.0],["1987-04-30",4.3553,4.3785,4.309,4.3785,117100.0],["1987-05-01",4.4016,4.4016,4.3321,4.3553,99300.0],["1987-05-04",4.3321,4.4016,4.3321,4.3785,399900.0],["1987-05-05",4.3785,4.448,4.3785,4.4016,259700.0],["1987-05-06",4.448,4.5406,4.4248,4.5175,105500.0],["1987-05-07",4.4711,4.5406,4.4711,4.5406,107100.0],["1987-05-08",4.5406,4.5406,4.4943,4.5175,128600.0],["1987-05-11",4.5175,4.5638,4.4711,4.4711,310100.0],["1987-05-12",4.4943,4.5175,4.4711,4.4943,61600.0],["1987-05-13",4.4711,4.4943,4.4016,4.4016,120700.0],["1987-05-14",4.4016,4.4711,4.4016,4.448,183800.0],["1987-05-15",4.4016,4.4711,4.3785,4.3785,61800.0],["1987-05-18",4.3553,4.3785,4.309,4.3553,88100.0],["1987-05-19",4.3785,4.3785,4.1468,4.17,54600.0],["1987-05-20",4.1468,4.1931,4.1468,4.17,140900.0],["1987-05-21",4.1468,4.2163,4.0773,4.1005,88100.0],["1987-05-22",4.1468,4.1931,4.0773,4.17,3350000.0],["1987-05-26",4.3004,4.3477,4.2531,4.3004,512300.0],["1987-05-27",4.3004,4.324,4.2531,4.2768,449200.0],["1987-05-28",4.2295,4.2531,4.1823,4.2531,254300.0],["1987-05-29",4.2295,4.2768,4.2295,4.2768,177000.0],["1987-06-01",4.2768,4.2768,4.1586,4.1823,162100.0],["1987-06-02",4.2059,4.2059,4.135,4.135,323300.0],["1987-06-03",4.1586,4.2295,4.135,4.2295,230000.0],["1987-06-04",4.2531,4.324,4.2059,4.3004,343200.0],["1987-06-05",4.3004,4.3477,4.2768,4.2768,81700.0],["1987-06-08",4.3477,4.3713,4.2531,4.3477,240600.0],["1987-06-09",4.3477,4.4185,4.3477,4.3949,165300.0],["1987-06-10",4.4185,4.4185,4.3477,4.3713,235000.0],["1987-06-11",4.3949,4.3949,4.3004,4.324,98600.0],["1987-06-12",4.3713,4.3949,4.3477,4.3477,137800.0],["1987-06-15",4.3949,4.4185,4.3477,4.4185,159800.0],["1987-06-16",4.4185,4.4658,4.324,4.4185,189100.0],["1987-06-17",4.4658,4.5131,4.3949,4.4422,55000.0],["1987-06-18",4.4422,4.4422,4.3949,4.4185,46500.0],["1987-06-19",4.4658,4.4658,4.324,4.3949,67500.0],["1987-06-22",4.4185,4.4894,4.3949,4.4185,168200.0],["1987-06-23",4.4422,4.4422,4.3713,4.3949,87500.0],["1987-06-24",4.3477,4.3713,4.3004,4.3004,66100.0],["1987-06-25",4.3004,4.3713,4.3004,4.3713,99900.0],["1987-06-26",4.3477,4.3713,4.324,4.3713,138700.0],["1987-06-29",4.3713,4.3949,4.3004,4.3477,248800.0],["1987-06-30",4.3713,4.3713,4.3004,4.324,181300.0],["1987-07-01",4.3477,4.3477,4.2768,4.324,65300.0],["1987-07-02",4.324,4.324,4.3004,4.324,118200.0],["1987-07-06",4.3713,4.3713,4.2768,4.2768,150600.0],["1987-07-07",4.3004,4.3477,4.2768,4.3477,159100.0],["1987-07-08",4.3477,4.4422,4.3004,4.3713,238300.0],["1987-07-09",4.3477,4.3949,4.3477,4.3477,75000.0],["1987-07-10",4.3713,4.3713,4.2768,4.3004,134800.0],["1987-07-13",4.324,4.3477,4.2531,4.2768,107700.0],["1987-07-14",4.324,4.324,4.2295,4.2531,150100.0],["1987-07-15",4.2531,4.3004,4.2059,4.2768,264300.0],["1987-07-16",4.324,4.324,4.2768,4.3004,116400.0],["1987-07-17",4.3004,4.3004,4.2531,4.2768,108100.0],["1987-07-20",4.3004,4.3004,4.1823,4.2531,185600.0],["1987-07-21",4.2768,4.3004,4.2531,4.2531,241600.0],["1987-07-22",4.2531,4.2768,4.2059,4.2531,67100.0],["1987-07-23",4.2531,4.2531,4.1823,4.1823,138900.0],["1987-07-24",4.2059,4.2059,4.1586,4.1586,104600.0],["1987-07-27",4.1823,4.1823,4.1586,4.1823,93100.0],["1987-07-28",4.2059,4.2295,4.1586,4.1823,78000.0],["1987-07-29",4.2059,4.2295,4.1586,4.1823,190500.0],["1987-07-30",4.1823,4.2059,4.1586,4.2059,101900.0],["1987-07-31",4.1823,4.2295,4.1586,4.2295,159000.0],["1987-08-03",4.1823,4.2295,4.1586,4.2059,118400.0],["1987-08-04",4.2059,4.2059,4.1823,4.1823,162800.0],["1987-08-05",4.2295,4.2531,4.1823,4.2059,101700.0],["1987-08-06",4.2295,4.324,4.1823,4.324,134400.0],["1987-08-07",4.2768,4.324,4.2531,4.324,198300.0],["1987-08-10",4.3004,4.3713,4.2768,4.3713,983900.0],["1987-08-11",4.3713,4.4422,4.3713,4.4185,506500.0],["1987-08-12",4.4422,4.4894,4.4185,4.4422,454500.0],["1987-08-13",4.4658,4.5603,4.4422,4.5603,204900.0],["1987-08-14",4.5367,4.5839,4.5131,4.5603,570900.0],["1987-08-17",4.5603,4.5839,4.4894,4.5131,174700.0],["1987-08-18",4.4894,4.5131,4.3949,4.4422,245300.0],["1987-08-19",4.3949,4.4422,4.3713,4.4422,699800.0],["1987-08-20",4.4185,4.4894,4.4185,4.4658,165100.0],["1987-08-21",4.5367,4.5839,4.4422,4.4658,169800.0],["1987-08-24",4.4658,4.4658,4.3713,4.4422,186100.0],["1987-08-25",4.4422,4.4658,4.4185,4.4658,7873000.0],["1987-08-26",4.3579,4.4302,4.3339,4.3579,1470000.0],["1987-08-27",4.3579,4.3579,4.2616,4.2616,1050000.0],["1987-08-28",4.2616,4.3098,4.2375,4.3098,380700.0],["1987-08-31",4.2857,4.3098,4.2616,4.3098,262400.0],["1987-09-01",4.2857,4.3339,4.2135,4.2135,80400.0],["1987-09-02",4.2135,4.2616,4.1894,4.2376,159100.0],["1987-09-03",4.2375,4.2616,4.2135,4.2135,404600.0],["1987-09-04",4.2376,4.2616,4.1894,4.2376,201800.0],["1987-09-08",4.2375,4.2375,4.1894,4.2135,321600.0],["1987-09-09",4.2616,4.2616,4.2135,4.2376,219700.0],["1987-09-10",4.2616,4.2616,4.1894,4.1894,558700.0],["1987-09-11",4.2135,4.2375,4.1894,4.1894,396500.0],["1987-09-14",4.2135,4.2135,4.1894,4.1894,166400.0],["1987-09-15",4.2375,4.2375,4.1653,4.1894,140000.0],["1987-09-16",4.1894,4.2135,4.1653,4.1894,46200.0],["1987-09-17",4.2135,4.2135,4.1653,4.2135,88600.0],["1987-09-18",4.2135,4.2375,4.1653,4.2135,125900.0],["1987-09-21",4.2375,4.2375,4.1894,4.1894,72500.0],["1987-09-22",4.1894,4.2857,4.1894,4.2616,118100.0],["1987-09-23",4.2616,4.2857,4.1894,4.2376,161800.0],["1987-09-24",4.2375,4.2616,4.1894,4.1894,232600.0],["1987-09-25",4.2375,4.2375,4.1653,4.2135,153300.0],["1987-09-28",4.2616,4.2616,4.1894,4.2616,135700.0],["1987-09-29",4.2616,4.2616,4.2135,4.2376,84500.0],["1987-09-30",4.2135,4.2616,4.2135,4.2616,76500.0],["1987-10-01",4.2857,4.3098,4.2616,4.3098,129500.0],["1987-10-02",4.3098,4.3579,4.2857,4.3339,362800.0],["1987-10-05",4.3579,4.4542,4.3339,4.4542,222100.0],["1987-10-06",4.4302,4.4302,4.4061,4.4061,315300.0],["1987-10-07",4.382,4.4061,4.3579,4.382,143600.0],["1987-10-08",4.4061,4.4302,4.4061,4.4061,200100.0],["1987-10-09",4.4302,4.4302,4.3579,4.3579,157600.0],["1987-10-12",4.3579,4.382,4.2376,4.2376,179500.0],["1987-10-13",4.2857,4.382,4.2616,4.3579,286500.0],["1987-10-14",4.4061,4.4302,4.382,4.4061,159300.0],["1987-10-15",4.382,4.4061,4.3579,4.382,260000.0],["1987-10-16",4.382,4.4061,4.1653,4.1894,439500.0],["1987-10-19",4.1412,4.1412,3.4671,3.6356,640700.0],["1987-10-20",3.6597,3.9486,3.5634,3.756,310200.0],["1987-10-21",3.9005,4.2857,3.8523,4.2135,218500.0],["1987-10-22",4.1653,4.1653,3.9968,4.1412,760500.0],["1987-10-23",4.1653,4.2135,3.9968,4.069,320400.0],["1987-10-26",4.0449,4.0931,3.8523,3.8764,362600.0],["1987-10-27",3.9486,4.069,3.9486,4.0449,154700.0],["1987-10-28",3.9968,4.069,3.9005,3.9968,128600.0],["1987-10-29",4.0449,4.069,3.9727,3.9968,224400.0],["1987-10-30",4.0449,4.0931,3.9005,4.0449,200700.0],["1987-11-02",4.0449,4.0449,3.9727,4.0209,127000.0],["1987-11-03",3.9968,4.0449,3.9968,4.0209,155900.0],["1987-11-04",3.9968,4.0449,3.9968,3.9968,89400.0],["1987-11-05",4.0449,4.1172,4.0209,4.0931,109900.0],["1987-11-06",4.1172,4.1894,4.069,4.1412,460200.0],["1987-11-09",4.1653,4.1653,4.0449,4.0931,109100.0],["1987-11-10",4.0449,4.069,3.9727,4.0449,131900.0],["1987-11-11",4.0449,4.0931,4.0449,4.0931,287400.0],["1987-11-12",4.1172,4.1412,4.0931,4.1412,154600.0],["1987-11-13",4.1412,4.1894,4.0931,4.1653,264000.0],["1987-11-16",4.1653,4.2135,4.1412,4.1412,41200.0],["1987-11-17",4.1653,4.1653,4.0449,4.1172,83000.0],["1987-11-18",4.0931,4.1653,4.0449,4.1172,63600.0],["1987-11-19",4.1172,4.1412,4.0209,4.0449,95400.0],["1987-11-20",3.9968,4.0931,3.9727,4.069,148700.0],["1987-11-23",4.0931,4.0931,4.0449,4.0931,21643100.0],["1987-11-24",4.0813,4.1059,4.0321,4.0813,1050000.0],["1987-11-25",4.0813,4.1059,4.0075,4.0075,1370400.0],["1987-11-27",3.9829,4.0567,3.9584,4.0075,112100.0],["1987-11-30",4.0075,4.0075,3.9338,3.9338,262600.0],["1987-12-01",3.9829,4.0321,3.9584,3.9829,69800.0],["1987-12-02",3.9584,3.9829,3.9338,3.9584,92600.0],["1987-12-03",3.9092,3.9829,3.8108,3.86,166200.0],["1987-12-04",3.7863,3.8846,3.7371,3.8354,191900.0],["1987-12-07",3.7863,3.86,3.7863,3.8354,108900.0],["1987-12-08",3.8846,4.0075,3.8846,3.9829,212700.0],["1987-12-09",4.0075,4.1059,4.0075,4.1059,88700.0],["1987-12-10",4.0567,4.0813,4.0321,4.0567,70100.0],["1987-12-11",4.0075,4.0567,4.0075,4.0321,114700.0],["1987-12-14",4.0321,4.0321,4.0075,4.0075,66600.0],["1987-12-15",4.0075,4.0567,3.9338,3.9829,267300.0],["1987-12-16",4.0321,4.0321,3.9584,3.9829,41800.0],["1987-12-17",3.9584,4.0075,3.9338,3.9829,205900.0],["1987-12-18",4.0321,4.0321,3.9338,3.9338,381400.0],["1987-12-21",3.9829,3.9829,3.8846,3.9338,71000.0],["1987-12-22",4.0075,4.0075,3.9092,3.9338,113900.0],["1987-12-23",3.9829,4.1059,3.9584,4.0075,230800.0],["1987-12-24",4.0813,4.0813,3.9829,4.0075,37700.0],["1987-12-28",4.0075,4.0813,3.9829,4.0813,72200.0],["1987-12-29",4.0321,4.0567,3.9829,4.0321,99300.0],["1987-12-30",4.0075,4.0321,3.9829,4.0321,98100.0],["1987-12-31",4.0567,4.0567,3.9584,3.9829,324700.0],["1988-01-04",3.9829,4.0813,3.9829,4.0813,128300.0],["1988-01-05",4.0813,4.1796,4.0813,4.1796,95100.0],["1988-01-06",4.1796,4.2288,4.155,4.2288,565200.0],["1988-01-07",4.2288,4.2288,4.1796,4.2288,68600.0],["1988-01-08",4.278,4.278,4.1796,4.1796,154200.0],["1988-01-11",4.1305,4.155,4.1059,4.1305,96900.0],["1988-01-12",4.1796,4.1796,4.0567,4.1059,163400.0],["1988-01-13",4.1305,4.1305,4.0813,4.0813,102800.0],["1988-01-14",4.1305,4.155,4.0813,4.0813,19500.0],["1988-01-15",4.155,4.2042,4.1059,4.1796,88300.0],["1988-01-18",4.155,4.278,4.155,4.2534,41400.0],["1988-01-19",4.3026,4.3271,4.278,4.3271,70200.0],["1988-01-20",4.3271,4.3517,4.278,4.3271,136700.0],["1988-01-21",4.3517,4.3517,4.3271,4.3271,85600.0],["1988-01-22",4.3517,4.4993,4.3272,4.4501,73800.0],["1988-01-25",4.4255,4.5484,4.4255,4.5238,344000.0],["1988-01-26",4.5238,4.5238,4.4747,4.4747,81200.0],["1988-01-27",4.4009,4.4255,4.278,4.3517,138800.0],["1988-01-28",4.3271,4.4009,4.3271,4.4009,4221200.0],["1988-01-29",4.3763,4.3763,4.278,4.3271,269900.0],["1988-02-01",4.3271,4.4009,4.278,4.3271,226400.0],["1988-02-02",4.3271,4.3271,4.2042,4.278,914100.0],["1988-02-03",4.278,4.278,4.1796,4.2042,397400.0],["1988-02-04",4.2288,4.2534,4.1796,4.2288,77200.0],["1988-02-05",4.2534,4.3026,4.2288,4.278,196800.0],["1988-02-08",4.2288,4.2534,4.1796,4.1796,178200.0],["1988-02-09",4.2042,4.2288,4.1796,4.2042,142600.0],["1988-02-10",4.1796,4.2042,4.1305,4.1796,166600.0],["1988-02-11",4.1796,4.1796,4.1305,4.1305,247000.0],["1988-02-12",4.155,4.1796,4.0813,4.0813,166400.0],["1988-02-16",4.0813,4.1059,4.0321,4.0321,91800.0],["1988-02-17",4.0567,4.0567,3.9829,4.0075,63300.0],["1988-02-18",3.9829,4.0321,3.9829,4.0075,68600.0],["1988-02-19",4.0075,4.0813,4.0075,4.0813,7325800.0],["1988-02-22",4.0813,4.0813,4.0321,4.0813,398200.0],["1988-02-23",4.1059,4.155,4.0813,4.1059,5492400.0],["1988-02-24",4.0938,4.144,4.0436,4.0687,465900.0],["1988-02-25",4.0687,4.0938,4.0436,4.0687,476500.0],["1988-02-26",4.0687,4.1441,4.0687,4.0938,224000.0],["1988-02-29",4.0687,4.1189,4.0436,4.0687,305400.0],["1988-03-01",4.0938,4.0938,4.0436,4.0938,341900.0],["1988-03-02",4.1189,4.1441,4.0938,4.1189,323800.0],["1988-03-03",4.144,4.144,4.0938,4.144,423800.0],["1988-03-04",4.1189,4.1441,4.0938,4.0938,416600.0],["1988-03-07",4.1189,4.1189,4.0687,4.0687,32300.0],["1988-03-08",4.0687,4.1943,3.9682,3.9682,221900.0],["1988-03-09",3.9682,4.0436,3.9682,4.0436,149400.0],["1988-03-10",4.0185,4.0436,3.9682,3.9934,252200.0],["1988-03-11",3.9682,4.0436,3.918,3.9682,454500.0],["1988-03-14",3.9934,4.0436,3.9682,4.0185,207500.0],["1988-03-15",4.0436,4.0687,4.0185,4.0436,159900.0],["1988-03-16",4.0687,4.0938,4.0185,4.0436,121600.0],["1988-03-17",4.0436,4.0687,4.0185,4.0436,127600.0],["1988-03-18",4.0436,4.1441,4.0436,4.0938,63800.0],["1988-03-21",4.0938,4.0938,4.0185,4.0185,347300.0],["1988-03-22",4.0185,4.0436,3.918,3.9682,478300.0],["1988-03-23",3.918,3.9431,3.8929,3.9431,229000.0],["1988-03-24",3.918,3.9431,3.8678,3.8929,207300.0],["1988-03-25",3.918,3.9431,3.8929,3.9431,122600.0],["1988-03-28",3.918,3.9431,3.8929,3.9431,103700.0],["1988-03-29",3.918,3.9682,3.918,3.9682,77200.0],["1988-03-30",3.9682,3.9934,3.9682,3.9934,129400.0],["1988-03-31",4.0436,4.0436,3.9682,3.9682,98000.0],["1988-04-04",3.9431,4.0185,3.9431,4.0185,190700.0],["1988-04-05",4.0185,4.0185,3.918,3.9934,72000.0],["1988-04-06",3.9934,4.0185,3.9431,4.0185,118000.0],["1988-04-07",3.9934,4.0185,3.9682,3.9934,165700.0],["1988-04-08",3.9682,4.0185,3.9682,4.0185,135300.0],["1988-04-11",4.0185,4.0687,4.0185,4.0185,104900.0],["1988-04-12",4.0185,4.0687,4.0185,4.0687,94200.0],["1988-04-13",4.0687,4.0687,3.9682,3.9934,132200.0],["1988-04-14",3.9431,3.9682,3.918,3.9682,140000.0],["1988-04-15",3.9431,3.9682,3.8929,3.918,96400.0],["1988-04-18",3.8929,3.918,3.8929,3.918,83500.0],["1988-04-19",3.918,3.918,3.8678,3.8678,123500.0],["1988-04-20",3.8929,3.8929,3.8175,3.8175,113900.0],["1988-04-21",3.8427,3.8678,3.7924,3.8678,76000.0],["1988-04-22",3.8678,3.8929,3.7924,3.8427,104700.0],["1988-04-25",3.8678,3.8929,3.8427,3.8678,61600.0],["1988-04-26",3.8678,3.8678,3.8427,3.8427,75600.0],["1988-04-27",3.8929,3.918,3.8427,3.918,61600.0],["1988-04-28",3.918,3.918,3.8929,3.918,81900.0],["1988-04-29",3.918,3.918,3.8427,3.8678,311300.0],["1988-05-02",3.8427,3.8678,3.7924,3.8427,132200.0],["1988-05-03",3.8427,3.8678,3.7924,3.7924,130900.0],["1988-05-04",3.8427,3.8678,3.7924,3.8427,227600.0],["1988-05-05",3.8678,3.8678,3.8176,3.8427,125600.0],["1988-05-06",3.8427,3.918,3.8175,3.918,92600.0],["1988-05-09",3.918,3.9431,3.8929,3.9431,113500.0],["1988-05-10",3.9431,3.9682,3.918,3.9682,110200.0],["1988-05-11",3.918,3.9682,3.918,3.9431,38700.0],["1988-05-12",3.918,3.9682,3.918,3.9431,153800.0],["1988-05-13",3.9431,3.9934,3.9431,3.9682,192500.0],["1988-05-16",3.9682,3.9934,3.9431,3.9934,61000.0],["1988-05-17",3.9682,3.9934,3.8929,3.9682,302100.0],["1988-05-18",3.8929,3.8929,3.8175,3.8678,286900.0],["1988-05-19",3.8175,3.918,3.8175,3.918,84600.0],["1988-05-20",3.918,3.9682,3.8929,3.9682,99200.0],["1988-05-23",3.9431,3.9682,3.918,3.9431,68400.0],["1988-05-24",3.9431,3.9682,3.918,3.9431,23814200.0],["1988-05-25",3.9308,3.9308,3.8794,3.9051,840000.0],["1988-05-26",3.9051,3.9308,3.8537,3.8794,860000.0],["1988-05-27",3.828,3.8794,3.8023,3.8537,233400.0],["1988-05-31",3.8023,3.9565,3.8023,3.9308,161900.0],["1988-06-01",3.9308,3.9822,3.9051,3.9822,239100.0],["1988-06-02",3.9822,3.9822,3.9051,3.9308,86400.0],["1988-06-03",3.9308,4.0079,3.9051,4.0079,244200.0],["1988-06-06",3.9822,3.9822,3.9308,3.9308,119000.0],["1988-06-07",3.9308,3.9565,3.8794,3.9051,144400.0],["1988-06-08",3.9051,3.9822,3.8794,3.9822,167900.0],["1988-06-09",3.9822,4.0336,3.9822,4.0336,141700.0],["1988-06-10",4.0079,4.0592,4.0079,4.0079,96900.0],["1988-06-13",4.0079,4.0336,3.9565,4.0079,102700.0],["1988-06-14",4.0079,4.0336,3.9565,4.0079,69200.0],["1988-06-15",3.9822,4.0079,3.9822,4.0079,55400.0],["1988-06-16",3.9822,4.0079,3.9565,3.9822,355400.0],["1988-06-17",4.0079,4.0336,3.9822,4.0336,139600.0],["1988-06-20",3.9822,4.0336,3.9822,4.0336,62600.0],["1988-06-21",4.0336,4.0593,4.0336,4.0593,207500.0],["1988-06-22",4.0849,4.162,4.0849,4.1363,974300.0],["1988-06-23",4.1106,4.162,4.1106,4.162,338000.0],["1988-06-24",4.1363,4.1877,4.1363,4.1363,514400.0],["1988-06-27",4.162,4.162,4.0849,4.1106,228100.0],["1988-06-28",4.1106,4.1106,4.0593,4.0593,57600.0],["1988-06-29",4.0849,4.0849,4.0336,4.0593,195900.0],["1988-06-30",4.0593,4.0593,4.0336,4.0593,100400.0],["1988-07-01",4.0336,4.0849,4.0336,4.0593,53800.0],["1988-07-05",4.0592,4.1106,4.0336,4.1106,77400.0],["1988-07-06",4.1106,4.1106,4.0336,4.0336,69800.0],["1988-07-07",4.0336,4.0849,4.0336,4.0593,60800.0],["1988-07-08",4.0592,4.0849,4.0079,4.0079,160100.0],["1988-07-11",4.0336,4.0849,4.0079,4.0336,92400.0],["1988-07-12",4.0079,4.0336,3.9822,4.0336,45400.0],["1988-07-13",4.0336,4.0336,4.0079,4.0079,316200.0],["1988-07-14",4.0079,4.0079,3.9308,3.9822,138000.0],["1988-07-15",3.9822,3.9822,3.9565,3.9822,158000.0],["1988-07-18",3.9822,4.0336,3.9565,4.0079,70200.0],["1988-07-19",4.0079,4.0079,3.9565,3.9565,66500.0],["1988-07-20",3.9822,4.0336,3.9565,4.0079,103900.0],["1988-07-21",4.0079,4.0079,3.9565,4.0079,133300.0],["1988-07-22",3.9565,3.9822,3.9051,3.9565,102700.0],["1988-07-25",3.9308,3.9565,3.9051,3.9051,62500.0],["1988-07-26",3.9308,3.9565,3.9051,3.9051,76400.0],["1988-07-27",3.9308,3.9565,3.9051,3.9051,240000.0],["1988-07-28",3.9051,3.9308,3.828,3.8537,84600.0],["1988-07-29",3.8537,3.8794,3.828,3.8537,183500.0],["1988-08-01",3.8537,3.8794,3.828,3.8794,144800.0],["1988-08-02",3.8794,3.9565,3.8794,3.9308,98600.0],["1988-08-03",3.9051,3.9822,3.9051,3.9822,147600.0],["1988-08-04",3.9565,4.0336,3.9565,3.9822,48500.0],["1988-08-05",3.9565,4.0079,3.9565,3.9565,157700.0],["1988-08-08",3.9308,3.9822,3.9308,3.9822,59500.0],["1988-08-09",3.9565,3.9822,3.9308,3.9565,138600.0],["1988-08-10",3.9308,3.9308,3.8794,3.8794,76600.0],["1988-08-11",3.9051,3.9308,3.8794,3.9051,28300.0],["1988-08-12",3.8794,3.9051,3.8794,3.9051,57000.0],["1988-08-15",3.9051,3.9051,3.8537,3.8537,158900.0],["1988-08-16",3.8794,3.8794,3.8537,3.8537,2454500.0],["1988-08-17",3.8794,3.9051,3.8537,3.9051,89400.0],["1988-08-18",3.8794,3.9051,3.8794,3.9051,123600.0],["1988-08-19",3.9051,3.9051,3.8794,3.9051,178500.0],["1988-08-22",3.9051,3.9051,3.8537,3.8794,86000.0],["1988-08-23",3.9051,3.9308,3.8794,3.9051,244600.0],["1988-08-24",3.8794,3.9051,3.8794,3.9051,70800.0],["1988-08-25",3.9051,3.9051,3.828,3.8537,12111000.0],["1988-08-26",3.8411,3.92,3.8411,3.8674,1589600.0],["1988-08-29",3.8937,3.8937,3.8674,3.8937,1513900.0],["1988-08-30",3.8937,3.92,3.8674,3.8937,41900.0],["1988-08-31",3.9463,3.9726,3.92,3.9463,167900.0],["1988-09-01",3.92,3.9463,3.92,3.9463,69900.0],["1988-09-02",3.9463,4.0253,3.9463,4.0253,283000.0],["1988-09-06",4.0253,4.0253,3.9726,4.0253,45900.0],["1988-09-07",4.0253,4.0516,3.9989,4.0516,98400.0],["1988-09-08",4.0253,4.0516,3.9989,4.0253,67800.0],["1988-09-09",4.0253,4.0779,3.9989,4.0779,121600.0],["1988-09-12",4.0516,4.0779,4.0516,4.0779,48800.0],["1988-09-13",4.0779,4.0779,4.0253,4.0516,78600.0],["1988-09-14",4.0779,4.1042,4.0516,4.1042,115800.0],["1988-09-15",4.1305,4.1568,4.1042,4.1042,135300.0],["1988-09-16",4.1305,4.1305,4.0779,4.1305,51300.0],["1988-09-19",4.1305,4.1568,4.0779,4.1568,252500.0],["1988-09-20",4.1305,4.1568,4.1042,4.1568,104700.0],["1988-09-21",4.1568,4.1831,4.1305,4.1568,65800.0],["1988-09-22",4.1305,4.2094,4.1305,4.2094,56500.0],["1988-09-23",4.2094,4.2357,4.1831,4.2094,88300.0],["1988-09-26",4.2094,4.2357,4.1831,4.1831,43400.0],["1988-09-27",4.2094,4.2357,4.1568,4.2094,73300.0],["1988-09-28",4.2094,4.262,4.2094,4.262,177500.0],["1988-09-29",4.262,4.3147,4.2357,4.262,121600.0],["1988-09-30",4.262,4.341,4.2357,4.2357,145900.0],["1988-10-03",4.262,4.3147,4.2357,4.262,188500.0],["1988-10-04",4.262,4.2883,4.2094,4.2357,88400.0],["1988-10-05",4.262,4.262,4.2094,4.262,135100.0],["1988-10-06",4.2883,4.2883,4.2357,4.262,35400.0],["1988-10-07",4.2883,4.3147,4.2357,4.2883,118200.0],["1988-10-10",4.262,4.2883,4.2357,4.262,35500.0],["1988-10-11",4.262,4.262,4.2357,4.262,54000.0],["1988-10-12",4.262,4.262,4.1831,4.2094,597300.0],["1988-10-13",4.2357,4.262,4.2094,4.2094,148600.0],["1988-10-14",4.262,4.2883,4.2357,4.262,39500.0],["1988-10-17",4.2357,4.262,4.2357,4.2357,63500.0],["1988-10-18",4.2883,4.2883,4.2357,4.2883,58600.0],["1988-10-19",4.262,4.3147,4.262,4.2883,54400.0],["1988-10-20",4.3147,4.3936,4.262,4.3673,380600.0],["1988-10-21",4.3673,4.4199,4.341,4.4199,145900.0],["1988-10-24",4.3936,4.4725,4.3936,4.4462,273700.0],["1988-10-25",4.4462,4.4725,4.4199,4.4199,54500.0],["1988-10-26",4.4462,4.4462,4.3936,4.4199,78700.0],["1988-10-27",4.4199,4.4199,4.3147,4.3936,248900.0],["1988-10-28",4.3673,4.4199,4.3673,4.4199,65600.0],["1988-10-31",4.3936,4.4462,4.3936,4.4462,190300.0],["1988-11-01",4.4199,4.4988,4.4199,4.4725,297300.0],["1988-11-02",4.4725,4.5251,4.4725,4.4988,140400.0],["1988-11-03",4.4988,4.5251,4.4462,4.4725,110600.0],["1988-11-04",4.4725,4.4725,4.3936,4.4725,156900.0],["1988-11-07",4.4462,4.4725,4.4199,4.4199,119200.0],["1988-11-08",4.4199,4.4199,4.341,4.3673,242700.0],["1988-11-09",4.341,4.3673,4.341,4.3673,250800.0],["1988-11-10",4.3936,4.4199,4.3673,4.4199,71900.0],["1988-11-11",4.3673,4.4199,4.341,4.3673,366200.0],["1988-11-14",4.3673,4.3936,4.341,4.3673,59600.0],["1988-11-15",4.3673,4.3673,4.341,4.3673,42600.0],["1988-11-16",4.341,4.3673,4.3147,4.3673,46400.0],["1988-11-17",4.341,4.341,4.2883,4.2883,93900.0],["1988-11-18",4.2883,4.3936,4.2883,4.2883,129000.0],["1988-11-21",4.3147,4.341,4.2883,4.3147,381300.0],["1988-11-22",4.3147,4.3147,4.262,4.2883,177300.0],["1988-11-23",4.262,4.3147,4.262,4.3147,4169400.0],["1988-11-25",4.3286,4.3286,4.3017,4.3286,291300.0],["1988-11-28",4.3286,4.3824,4.3017,4.3824,2228200.0],["1988-11-29",4.3824,4.4093,4.3555,4.4093,2260200.0],["1988-11-30",4.4093,4.4631,4.4093,4.4631,88800.0],["1988-12-01",4.4362,4.4899,4.4362,4.4899,56500.0],["1988-12-02",4.5168,4.5168,4.4631,4.5168,85500.0],["1988-12-05",4.4899,4.4899,4.4362,4.4631,48500.0],["1988-12-06",4.4631,4.5168,4.4631,4.4899,36600.0],["1988-12-07",4.4899,4.5168,4.4631,4.4899,208000.0],["1988-12-08",4.4899,4.5168,4.4362,4.4362,434700.0],["1988-12-09",4.4362,4.4362,4.3286,4.3286,475200.0],["1988-12-12",4.3555,4.3824,4.3555,4.3555,305000.0],["1988-12-13",4.3824,4.3824,4.3286,4.3555,147200.0],["1988-12-14",4.3286,4.3555,4.3286,4.3286,22600.0],["1988-12-15",4.3286,4.3555,4.3286,4.3555,89600.0],["1988-12-16",4.3286,4.3555,4.3017,4.3286,40000.0],["1988-12-19",4.3017,4.3286,4.2749,4.3017,81500.0],["1988-12-20",4.3017,4.3555,4.3017,4.3017,209500.0],["1988-12-21",4.2749,4.3017,4.2749,4.3017,215600.0],["1988-12-22",4.2749,4.3017,4.2749,4.2749,107800.0],["1988-12-23",4.3017,4.3017,4.2749,4.3017,51000.0],["1988-12-27",4.2749,4.3017,4.248,4.3017,49700.0],["1988-12-28",4.3017,4.3017,4.248,4.248,387100.0],["1988-12-29",4.2749,4.3017,4.248,4.2749,43400.0],["1988-12-30",4.2749,4.3017,4.248,4.2749,47600.0],["1989-01-03",4.2749,4.2749,4.248,4.248,71200.0],["1989-01-04",4.2749,4.3017,4.248,4.248,75400.0],["1989-01-05",4.2749,4.3017,4.248,4.2749,130200.0],["1989-01-06",4.3017,4.3017,4.2749,4.2749,59300.0],["1989-01-09",4.3017,4.3017,4.2749,4.3017,69200.0],["1989-01-10",4.3017,4.3017,4.2749,4.3017,50500.0],["1989-01-11",4.3017,4.3017,4.248,4.248,124200.0],["1989-01-12",4.3017,4.3017,4.1942,4.1942,186400.0],["1989-01-13",4.2211,4.2749,4.1942,4.2211,806100.0],["1989-01-16",4.248,4.248,4.2211,4.2211,41600.0],["1989-01-17",4.2211,4.2749,4.2211,4.2749,73900.0],["1989-01-18",4.3017,4.3017,4.2749,4.3017,116600.0],["1989-01-19",4.2749,4.3286,4.2749,4.3017,75500.0],["1989-01-20",4.3017,4.3286,4.248,4.248,102200.0],["1989-01-23",4.2749,4.3017,4.248,4.2749,101400.0],["1989-01-24",4.248,4.3017,4.2211,4.3017,103300.0],["1989-01-25",4.3017,4.3286,4.3017,4.3286,89500.0],["1989-01-26",4.3017,4.3286,4.2749,4.3286,45600.0],["1989-01-27",4.3286,4.3286,4.3017,4.3017,119600.0],["1989-01-30",4.3286,4.3286,4.2749,4.2749,123200.0],["1989-01-31",4.2749,4.3017,4.2749,4.3017,165400.0],["1989-02-01",4.2749,4.3017,4.1942,4.2211,231400.0],["1989-02-02",4.2211,4.2749,4.2211,4.2749,158500.0],["1989-02-03",4.248,4.248,4.2211,4.248,50100.0],["1989-02-06",4.248,4.248,4.2211,4.248,44800.0],["1989-02-07",4.248,4.2749,4.248,4.2749,58500.0],["1989-02-08",4.2749,4.2749,4.2211,4.248,94200.0],["1989-02-09",4.2749,4.2749,4.2211,4.248,40900.0],["1989-02-10",4.248,4.2749,4.2211,4.248,69000.0],["1989-02-13",4.2211,4.2749,4.2211,4.2749,159500.0],["1989-02-14",4.2749,4.2749,4.2211,4.2749,170500.0],["1989-02-15",4.2749,4.2749,4.248,4.2749,122000.0],["1989-02-16",4.2749,4.2749,4.248,4.2749,81800.0],["1989-02-17",4.2749,4.2749,4.248,4.248,115500.0],["1989-02-21",4.2749,4.2749,4.248,4.2749,40900.0],["1989-02-22",4.2749,4.2749,4.248,4.2749,136800.0],["1989-02-23",4.2342,4.2892,4.2067,4.2342,738800.0],["1989-02-24",4.2342,4.2617,4.1242,4.1517,806500.0],["1989-02-27",4.1517,4.1517,4.1242,4.1242,87700.0],["1989-02-28",4.1517,4.1517,4.0967,4.1242,266900.0],["1989-03-01",4.1242,4.1517,4.0967,4.1242,194800.0],["1989-03-02",4.1517,4.1517,4.1242,4.1517,34900.0],["1989-03-03",4.1242,4.1517,4.1242,4.1242,47000.0],["1989-03-06",4.1517,4.1517,4.1242,4.1517,92000.0],["1989-03-07",4.1242,4.1517,4.0967,4.0967,102000.0],["1989-03-08",4.1242,4.1517,4.0967,4.1517,53300.0],["1989-03-09",4.1517,4.1517,4.1242,4.1242,45500.0],["1989-03-10",4.1242,4.1517,4.1242,4.1242,42300.0],["1989-03-13",4.1517,4.1792,4.1242,4.1242,39500.0],["1989-03-14",4.1517,4.1792,4.1242,4.1792,74900.0],["1989-03-15",4.1792,4.2067,4.1792,4.2067,122100.0],["1989-03-16",4.2342,4.2342,4.2067,4.2067,71100.0],["1989-03-17",4.2067,4.2067,4.1242,4.1242,119200.0],["1989-03-20",4.1242,4.1517,4.0692,4.0967,115300.0],["1989-03-21",4.1242,4.1517,4.0967,4.1517,186900.0],["1989-03-22",4.1517,4.1792,4.1517,4.1792,218800.0],["1989-03-23",4.2067,4.2067,4.1517,4.2067,30200.0],["1989-03-27",4.2067,4.2342,4.1792,4.2067,40000.0],["1989-03-28",4.2067,4.2617,4.2067,4.2617,171400.0],["1989-03-29",4.2617,4.3441,4.2342,4.3167,157900.0],["1989-03-30",4.3441,4.3716,4.3167,4.3441,158600.0],["1989-03-31",4.3441,4.3441,4.3167,4.3441,111200.0],["1989-04-03",4.3441,4.3716,4.3167,4.3167,365000.0],["1989-04-04",4.3441,4.3441,4.3167,4.3167,89200.0],["1989-04-05",4.3441,4.3716,4.3167,4.3167,228800.0],["1989-04-06",4.3167,4.3441,4.3167,4.3441,150600.0],["1989-04-07",4.3441,4.3441,4.3167,4.3441,65200.0],["1989-04-10",4.3167,4.3441,4.3167,4.3167,34600.0],["1989-04-11",4.3441,4.3441,4.3167,4.3441,42200.0],["1989-04-12",4.3441,4.3441,4.3167,4.3167,55200.0],["1989-04-13",4.3441,4.3441,4.3167,4.3167,40900.0],["1989-04-14",4.3441,4.3441,4.3167,4.3167,74800.0],["1989-04-17",4.3167,4.3441,4.3167,4.3167,41300.0],["1989-04-18",4.3441,4.3716,4.2892,4.3716,93600.0],["1989-04-19",4.3441,4.3716,4.3441,4.3441,40200.0],["1989-04-20",4.3441,4.3716,4.3167,4.3441,52100.0],["1989-04-21",4.3441,4.3441,4.2892,4.3167,59700.0],["1989-04-24",4.3167,4.3441,4.2892,4.3167,67500.0],["1989-04-25",4.3441,4.3716,4.3441,4.3441,128400.0],["1989-04-26",4.3716,4.3991,4.3441,4.3991,75900.0],["1989-04-27",4.3991,4.4541,4.3716,4.4541,168700.0],["1989-04-28",4.4266,4.4541,4.4266,4.4541,68000.0],["1989-05-01",4.4266,4.4541,4.4266,4.4541,82600.0],["1989-05-02",4.4541,4.4816,4.4541,4.4541,195600.0],["1989-05-03",4.4266,4.4541,4.3991,4.4541,66000.0],["1989-05-04",4.4266,4.4541,4.4266,4.4541,27800.0],["1989-05-05",4.4816,4.4816,4.4266,4.4816,45400.0],["1989-05-08",4.4541,4.4816,4.4541,4.4541,56700.0],["1989-05-09",4.3991,4.4816,4.3991,4.4266,168900.0],["1989-05-10",4.4266,4.4541,4.3991,4.4266,69200.0],["1989-05-11",4.3991,4.4266,4.3991,4.4266,53200.0],["1989-05-12",4.4266,4.5366,4.3991,4.5366,349300.0],["1989-05-15",4.5641,4.6466,4.5366,4.5916,150300.0],["1989-05-16",4.5641,4.5916,4.5366,4.5916,125400.0],["1989-05-17",4.5641,4.6191,4.5641,4.5916,67300.0],["1989-05-18",4.5641,4.6466,4.5641,4.6466,156000.0],["1989-05-19",4.6466,4.7016,4.6191,4.6741,263800.0],["1989-05-22",4.6741,4.7016,4.6466,4.7016,422000.0],["1989-05-23",4.7016,4.7841,4.7016,4.7566,154400.0],["1989-05-24",4.7291,4.7841,4.7016,4.7841,346600.0],["1989-05-25",4.7425,4.7706,4.7425,4.7425,1264400.0],["1989-05-26",4.7145,4.7425,4.6864,4.7145,971300.0],["1989-05-30",4.7425,4.7706,4.7145,4.7425,116300.0],["1989-05-31",4.7425,4.7706,4.7145,4.7706,97200.0],["1989-06-01",4.7706,4.8267,4.7706,4.7987,133800.0],["1989-06-02",4.8267,4.8828,4.7987,4.8828,173700.0],["1989-06-05",4.8828,4.9109,4.8548,4.8828,143100.0],["1989-06-06",4.8828,4.939,4.8548,4.939,229900.0],["1989-06-07",4.939,4.9951,4.939,4.967,92800.0],["1989-06-08",4.9951,5.0231,4.967,4.967,163500.0],["1989-06-09",4.967,4.967,4.9109,4.939,225400.0],["1989-06-12",4.967,4.9951,4.9109,4.939,43500.0],["1989-06-13",4.9109,4.967,4.8828,4.939,264900.0],["1989-06-14",4.967,4.967,4.9109,4.967,40300.0],["1989-06-15",4.939,4.939,4.9109,4.9109,76600.0],["1989-06-16",4.9109,4.939,4.8828,4.9109,74300.0],["1989-06-19",4.9109,4.9109,4.8828,4.8828,40900.0],["1989-06-20",4.9109,4.9109,4.8828,4.8828,66100.0],["1989-06-21",4.9109,4.939,4.8828,4.8828,86100.0],["1989-06-22",4.8828,4.9109,4.8548,4.8828,156500.0],["1989-06-23",4.8828,4.9109,4.8828,4.8828,189100.0],["1989-06-26",4.939,4.939,4.7987,4.8267,244100.0],["1989-06-27",4.8267,4.8828,4.6303,4.8267,102100.0],["1989-06-28",4.8548,4.8548,4.8267,4.8267,110400.0],["1989-06-29",4.8548,4.8548,4.8267,4.8548,59100.0],["1989-06-30",4.8267,4.8548,4.7987,4.8548,73600.0],["1989-07-03",4.6022,4.7706,4.6022,4.7706,72400.0],["1989-07-05",4.7987,4.8267,4.7706,4.7706,106500.0],["1989-07-06",4.7706,4.7987,4.7425,4.7425,231600.0],["1989-07-07",4.7706,4.8267,4.7425,4.8267,190900.0],["1989-07-10",4.7986,4.939,4.7706,4.9109,122700.0],["1989-07-11",4.939,4.9951,4.8548,4.8548,297200.0],["1989-07-12",4.8828,4.9109,4.8267,4.9109,48600.0],["1989-07-13",4.9109,4.967,4.9109,4.939,81700.0],["1989-07-14",4.939,4.939,4.8828,4.8828,117000.0],["1989-07-17",4.9109,4.9109,4.8267,4.8267,227300.0],["1989-07-18",4.8267,4.8548,4.7987,4.8267,93800.0],["1989-07-19",4.8548,4.8828,4.8267,4.8267,86400.0],["1989-07-20",4.8548,4.8548,4.7987,4.8267,109400.0],["1989-07-21",4.7987,4.8548,4.7987,4.8267,212900.0],["1989-07-24",4.8267,4.8548,4.7987,4.7987,252600.0],["1989-07-25",4.7987,4.8267,4.7987,4.7987,70900.0],["1989-07-26",4.7987,4.8267,4.7987,4.8267,104000.0],["1989-07-27",4.8548,4.9109,4.8267,4.8828,122400.0],["1989-07-28",4.9109,4.939,4.9109,4.939,157500.0],["1989-07-31",4.939,4.967,4.9109,4.967,86900.0],["1989-08-01",4.939,5.0793,4.939,4.967,378100.0],["1989-08-02",4.9951,4.9951,4.8828,4.9109,103300.0],["1989-08-03",4.9109,4.9109,4.8267,4.8548,52100.0],["1989-08-04",4.8267,4.8828,4.7987,4.8548,116300.0],["1989-08-07",4.8828,4.967,4.8548,4.967,260400.0],["1989-08-08",4.967,4.9951,4.9109,4.939,111800.0],["1989-08-09",4.967,5.0512,4.939,4.9951,202600.0],["1989-08-10",4.9951,5.0232,4.9951,5.0232,187600.0],["1989-08-11",5.0512,5.0793,5.0232,5.0793,211200.0],["1989-08-14",5.1354,5.1635,4.9951,4.9951,206100.0],["1989-08-15",5.0231,5.0512,4.939,4.9951,157000.0],["1989-08-16",5.0231,5.0512,4.9951,4.9951,91300.0],["1989-08-17",4.9951,5.0231,4.8828,4.939,178300.0],["1989-08-18",4.9109,4.939,4.8828,4.939,208100.0],["1989-08-21",4.9109,4.967,4.8828,4.8828,198600.0],["1989-08-22",4.8828,4.9109,4.8548,4.8548,35000.0],["1989-08-23",4.8548,4.8828,4.8548,4.8548,40800.0],["1989-08-24",4.8548,4.939,4.8548,4.939,102600.0],["1989-08-25",4.939,4.939,4.8828,4.9109,105900.0],["1989-08-28",4.8685,4.9258,4.8399,4.8972,266000.0],["1989-08-29",4.8399,4.9258,4.8399,4.8685,592100.0],["1989-08-30",4.8685,4.8972,4.8685,4.8972,53100.0],["1989-08-31",4.8972,4.8972,4.8399,4.8685,88600.0],["1989-09-01",4.8685,4.9258,4.8685,4.8972,252300.0],["1989-09-05",4.8685,4.8972,4.8112,4.8685,110100.0],["1989-09-06",4.8972,4.8972,4.8399,4.8972,84600.0],["1989-09-07",4.8972,4.8972,4.8399,4.8685,49500.0],["1989-09-08",4.8399,4.8685,4.8399,4.8399,54500.0],["1989-09-11",4.8399,4.8685,4.8399,4.8685,51800.0],["1989-09-12",4.8685,4.8972,4.8399,4.8685,372800.0],["1989-09-13",4.8399,4.8972,4.8399,4.8972,40600.0],["1989-09-14",4.8685,4.8972,4.8399,4.8685,66100.0],["1989-09-15",4.8399,4.8685,4.8112,4.8112,89400.0],["1989-09-18",4.8112,4.8685,4.754,4.8399,166400.0],["1989-09-19",4.8685,4.8685,4.8112,4.8399,34800.0],["1989-09-20",4.8112,4.8685,4.8112,4.8399,28700.0],["1989-09-21",4.8112,4.8685,4.8112,4.8685,47300.0],["1989-09-22",4.8685,4.8685,4.8112,4.8112,293300.0],["1989-09-25",4.7826,4.8399,4.7826,4.8399,104500.0],["1989-09-26",4.8112,4.8399,4.754,4.7826,312700.0],["1989-09-27",4.8112,4.8112,4.754,4.7826,165200.0],["1989-09-28",4.7826,4.8112,4.754,4.7826,82500.0],["1989-09-29",4.7826,4.8112,4.754,4.8112,86500.0],["1989-10-02",4.8112,4.8685,4.8112,4.8399,79000.0],["1989-10-03",4.8399,4.8685,4.8112,4.8685,226300.0],["1989-10-04",4.8685,4.8685,4.8112,4.8399,150300.0],["1989-10-05",4.8399,4.8685,4.8112,4.8399,97000.0],["1989-10-06",4.8685,4.8972,4.8399,4.8685,231500.0],["1989-10-09",4.8972,4.9544,4.8685,4.9258,87800.0],["1989-10-10",4.8972,4.9831,4.8972,4.9258,143000.0],["1989-10-11",4.9258,5.0117,4.9258,4.9831,60300.0],["1989-10-12",4.9831,5.0117,4.9831,4.9831,154300.0],["1989-10-13",5.0117,5.069,4.8685,4.8685,212000.0],["1989-10-16",4.8685,4.9258,4.754,4.8972,213000.0],["1989-10-17",4.8972,4.9258,4.8399,4.9258,48400.0],["1989-10-18",4.9258,5.0117,4.8685,4.8685,86600.0],["1989-10-19",4.8972,4.9258,4.8399,4.8972,76200.0],["1989-10-20",4.8972,4.8972,4.8112,4.8685,45600.0],["1989-10-23",4.8685,4.9544,4.8112,4.9258,111500.0],["1989-10-24",4.9258,4.9258,4.8399,4.8972,56900.0],["1989-10-25",4.9258,4.9544,4.8399,4.8685,74300.0],["1989-10-26",4.8685,4.8972,4.8112,4.8685,30500.0],["1989-10-27",4.8685,4.8972,4.8112,4.8685,85900.0],["1989-10-30",4.8112,4.8685,4.7826,4.8112,206600.0],["1989-10-31",4.8399,4.9258,4.8399,4.9258,101900.0],["1989-11-01",4.9258,5.0403,4.8972,5.0403,72800.0],["1989-11-02",5.0403,5.0403,4.9831,5.0117,113400.0],["1989-11-03",5.0117,5.069,4.9544,4.9544,187800.0],["1989-11-06",4.9831,4.9831,4.8685,4.8685,89000.0],["1989-11-07",4.8685,4.9258,4.8685,4.8972,81000.0],["1989-11-08",4.8972,4.9831,4.8972,4.9831,108400.0],["1989-11-09",4.9544,5.0117,4.9258,4.9544,158100.0],["1989-11-10",4.9544,4.9831,4.9258,4.9831,102800.0],["1989-11-13",5.0117,5.0117,4.9544,5.0117,55500.0],["1989-11-14",4.9831,5.069,4.9831,5.069,158600.0],["1989-11-15",5.0117,5.1549,5.0117,5.1263,270700.0],["1989-11-16",5.1263,5.1549,5.1263,5.1549,74000.0],["1989-11-17",5.1263,5.1549,5.0403,5.069,143900.0],["1989-11-20",5.0403,5.0403,4.8972,4.9831,448000.0],["1989-11-21",4.9831,5.0117,4.9544,4.9831,75600.0],["1989-11-22",5.0117,5.069,4.9831,5.0403,510200.0],["1989-11-24",5.0403,5.069,5.0403,5.0403,938000.0],["1989-11-27",4.9971,5.0263,4.9387,4.9971,283400.0],["1989-11-28",4.9971,5.0263,4.9679,4.9971,349800.0],["1989-11-29",4.9971,4.9971,4.9094,4.9679,97000.0],["1989-11-30",4.9387,4.9971,4.9094,4.9971,100800.0],["1989-12-01",4.9679,5.0263,4.9679,5.0263,62900.0],["1989-12-04",5.0263,5.114,4.9679,5.114,118500.0],["1989-12-05",5.0848,5.114,5.0848,5.114,51300.0],["1989-12-06",5.0848,5.1432,5.0848,5.114,64200.0],["1989-12-07",5.114,5.1432,5.0555,5.0848,190600.0],["1989-12-08",5.114,5.114,5.0263,5.0848,106600.0],["1989-12-11",5.0848,5.0848,5.0555,5.0848,50000.0],["1989-12-12",5.0555,5.1724,5.0555,5.1724,339600.0],["1989-12-13",5.2017,5.2309,5.1724,5.2017,187300.0],["1989-12-14",5.2309,5.2893,5.1724,5.2601,154200.0],["1989-12-15",5.2601,5.3185,5.2601,5.3185,394900.0],["1989-12-18",5.2893,5.3185,5.2309,5.3185,407400.0],["1989-12-19",5.2601,5.2893,5.2309,5.2601,297500.0],["1989-12-20",5.2309,5.2601,5.2309,5.2601,92400.0],["1989-12-21",5.2309,5.2601,5.2309,5.2601,440700.0],["1989-12-22",5.2893,5.2893,5.2017,5.2017,722100.0],["1989-12-26",5.2017,5.2309,5.1432,5.2309,499200.0],["1989-12-27",5.1724,5.2017,5.1432,5.1432,145600.0],["1989-12-28",5.1432,5.2017,5.1432,5.2017,105300.0],["1989-12-29",5.2017,5.2893,5.1724,5.2601,179500.0],["1990-01-02",5.2893,5.2893,5.2601,5.2893,169600.0],["1990-01-03",5.2893,5.2893,5.2017,5.2309,209900.0],["1990-01-04",5.2309,5.2309,5.1724,5.2017,143700.0],["1990-01-05",5.2017,5.2017,5.114,5.1432,147100.0],["1990-01-08",5.1432,5.2017,5.114,5.114,91100.0],["1990-01-09",5.1432,5.1432,5.0848,5.0848,125400.0],["1990-01-10",5.114,5.114,5.0555,5.0555,232600.0],["1990-01-11",5.0848,5.1432,5.0848,5.1432,380500.0],["1990-01-12",5.114,5.114,5.0555,5.0555,334900.0],["1990-01-15",5.0555,5.114,5.0555,5.114,317300.0],["1990-01-16",5.0848,5.1432,5.0848,5.114,223500.0],["1990-01-17",5.1432,5.1724,5.114,5.1432,42600.0],["1990-01-18",5.1432,5.1432,5.0848,5.0848,68400.0],["1990-01-19",5.114,5.114,5.0848,5.0848,47600.0],["1990-01-22",5.0848,5.114,5.0848,5.0848,52500.0],["1990-01-23",5.0848,5.114,5.0555,5.0555,158700.0],["1990-01-24",5.0263,5.0555,4.7925,4.9679,86700.0],["1990-01-25",4.9679,4.9971,4.8802,4.9094,76700.0],["1990-01-26",4.8802,4.9094,4.851,4.8802,82100.0],["1990-01-29",4.851,4.9094,4.8218,4.851,64500.0],["1990-01-30",4.9094,4.9387,4.8802,4.8802,96200.0],["1990-01-31",4.8802,5.0848,4.8802,5.0848,134500.0],["1990-02-01",5.0555,5.0848,5.0263,5.0263,59400.0],["1990-02-02",5.0555,5.0848,4.9971,5.0848,66000.0],["1990-02-05",5.0848,5.114,5.0263,5.0848,28800.0],["1990-02-06",5.0848,5.114,5.0263,5.0848,127400.0],["1990-02-07",5.0848,5.0848,5.0263,5.0555,194800.0],["1990-02-08",5.0848,5.0848,5.0555,5.0848,71100.0],["1990-02-09",5.0555,5.0848,5.0555,5.0848,27300.0],["1990-02-12",5.0555,5.0848,5.0263,5.0555,29200.0],["1990-02-13",5.0555,5.0848,4.9971,4.9971,38400.0],["1990-02-14",5.0263,5.0555,5.0263,5.0555,67100.0],["1990-02-15",5.0263,5.114,5.0263,5.0555,91200.0],["1990-02-16",5.0555,5.0848,4.9971,4.9971,43900.0],["1990-02-20",4.9679,4.9971,4.9094,4.9387,86600.0],["1990-02-21",4.8802,4.9094,4.851,4.9094,57600.0],["1990-02-22",4.9094,4.9387,4.8802,4.9387,532700.0],["1990-02-23",4.8945,4.9243,4.8646,4.8646,359100.0],["1990-02-26",4.8049,4.8945,4.8049,4.8646,323900.0],["1990-02-27",4.8646,4.9243,4.8646,4.8945,130800.0],["1990-02-28",4.9243,4.984,4.8945,4.984,245400.0],["1990-03-01",5.0437,5.1034,5.0437,5.0437,306800.0],["1990-03-02",5.0735,5.1034,5.0139,5.0139,155800.0],["1990-03-05",5.0139,5.0139,4.984,5.0139,111000.0],["1990-03-06",5.0139,5.0437,4.984,5.0139,225300.0],["1990-03-07",5.0437,5.0437,4.984,4.984,56800.0],["1990-03-08",5.0139,5.0735,5.0139,5.0735,180300.0],["1990-03-09",5.0735,5.0735,5.0139,5.0437,53200.0],["1990-03-12",4.984,5.0139,4.9542,4.984,41700.0],["1990-03-13",4.984,5.0139,4.9243,5.0139,67100.0],["1990-03-14",5.0139,5.0139,4.9542,5.0139,66600.0],["1990-03-15",4.984,5.0735,4.9542,5.0139,125000.0],["1990-03-16",5.0139,5.0735,5.0139,5.0437,93200.0],["1990-03-19",5.0139,5.0735,5.0139,5.0437,41500.0],["1990-03-20",5.0139,5.0735,5.0139,5.0437,31800.0],["1990-03-21",5.0437,5.0735,5.0139,5.0139,77100.0],["1990-03-22",4.984,5.0437,4.9542,4.984,33500.0],["1990-03-23",4.984,4.984,4.9243,4.9243,63300.0],["1990-03-26",4.9243,4.984,4.8945,4.9243,66100.0],["1990-03-27",4.9542,4.9542,4.8945,4.8945,19200.0],["1990-03-28",4.8945,4.9542,4.8945,4.9542,70400.0],["1990-03-29",4.9243,4.9542,4.8945,4.8945,55900.0],["1990-03-30",4.8945,4.9542,4.8945,4.9542,171800.0],["1990-04-02",4.9243,4.9542,4.9243,4.9542,93400.0],["1990-04-03",4.9243,4.984,4.9243,4.9542,400100.0],["1990-04-04",4.984,5.0735,4.9542,4.9542,269000.0],["1990-04-05",4.984,4.984,4.9542,4.9542,93100.0],["1990-04-06",4.9542,4.984,4.8945,4.9542,184900.0],["1990-04-09",4.9243,4.9542,4.9243,4.9542,33600.0],["1990-04-10",4.9243,4.9542,4.8945,4.9243,140300.0],["1990-04-11",4.9243,4.984,4.8945,4.9243,108300.0],["1990-04-12",4.9542,4.9542,4.8945,4.8945,58300.0],["1990-04-16",4.8945,4.9542,4.8945,4.9542,105500.0],["1990-04-17",4.9243,4.984,4.9243,4.9542,31600.0],["1990-04-18",5.0139,5.0437,4.9542,4.9542,81400.0],["1990-04-19",4.9542,4.9542,4.8646,4.8945,69000.0],["1990-04-20",4.9243,4.9243,4.7751,4.8348,93500.0],["1990-04-23",4.8049,4.8646,4.7453,4.8049,65800.0],["1990-04-24",4.7751,4.8348,4.7751,4.7751,99300.0],["1990-04-25",4.7751,4.8049,4.6557,4.6856,209100.0],["1990-04-26",4.6856,4.7751,4.6259,4.7453,60200.0],["1990-04-27",4.7453,4.7751,4.6856,4.6856,74700.0],["1990-04-30",4.6557,4.7453,4.6259,4.7453,68800.0],["1990-05-01",4.7154,4.7751,4.6856,4.7751,247400.0],["1990-05-02",4.7751,4.7751,4.6557,4.6557,39800.0],["1990-05-03",4.6557,4.7453,4.6557,4.7453,58100.0],["1990-05-04",4.7751,4.8049,4.7154,4.7751,85800.0],["1990-05-07",4.7751,4.8049,4.7453,4.7751,291600.0],["1990-05-08",4.7751,4.8049,4.7751,4.8049,147400.0],["1990-05-09",4.7751,4.8646,4.7453,4.8646,184000.0],["1990-05-10",4.8646,4.9243,4.8646,4.8945,68500.0],["1990-05-11",4.8945,4.9243,4.7751,4.9243,598300.0],["1990-05-14",4.8945,4.9243,4.8646,4.9243,165300.0],["1990-05-15",4.8646,4.9243,4.8646,4.8945,92800.0],["1990-05-16",4.8945,4.8945,4.8646,4.8646,111500.0],["1990-05-17",4.8646,4.8945,4.8646,4.8945,52200.0],["1990-05-18",4.8945,4.9243,4.8646,4.9243,84600.0],["1990-05-21",4.8945,4.9542,4.8945,4.9243,29300.0],["1990-05-22",4.9243,4.9542,4.8348,4.8646,174000.0],["1990-05-23",4.8049,4.8945,4.8049,4.8646,86200.0],["1990-05-24",4.8348,4.8945,4.7751,4.8049,963900.0],["1990-05-25",4.7293,4.7903,4.7293,4.7293,384200.0],["1990-05-29",4.7293,4.7598,4.6988,4.6988,195200.0],["1990-05-30",4.7293,4.7598,4.6988,4.7293,321100.0],["1990-05-31",4.7293,4.8208,4.7293,4.7598,153100.0],["1990-06-01",4.7903,4.8208,4.7598,4.7903,136100.0],["1990-06-04",4.7903,4.9123,4.7598,4.9123,90600.0],["1990-06-05",4.9123,4.9429,4.8818,4.9123,132100.0],["1990-06-06",4.9123,4.9734,4.8513,4.8818,212100.0],["1990-06-07",4.8513,4.8818,4.8513,4.8818,49200.0],["1990-06-08",4.8818,4.8818,4.8513,4.8818,33600.0],["1990-06-11",4.8513,4.8818,4.8208,4.8818,73500.0],["1990-06-12",4.8513,4.8818,4.8208,4.8513,140200.0],["1990-06-13",4.8513,4.8818,4.8208,4.8818,103800.0],["1990-06-14",4.8513,4.8513,4.8208,4.8513,52600.0],["1990-06-15",4.8208,4.8513,4.8208,4.8513,108200.0],["1990-06-18",4.8513,4.8513,4.7903,4.8208,95900.0],["1990-06-19",4.8208,4.8513,4.8208,4.8513,533000.0],["1990-06-20",4.8513,4.8513,4.7903,4.8208,73800.0],["1990-06-21",4.8208,4.8513,4.7903,4.8513,853300.0],["1990-06-22",4.8208,4.8513,4.7903,4.7903,153700.0],["1990-06-25",4.7903,4.7903,4.7293,4.7598,136000.0],["1990-06-26",4.7903,4.7903,4.6683,4.6988,144100.0],["1990-06-27",4.6988,4.7293,4.6377,4.6683,173300.0],["1990-06-28",4.6683,4.7598,4.6377,4.7293,285200.0],["1990-06-29",4.7598,4.8208,4.7293,4.7293,78600.0],["1990-07-02",4.7903,4.8208,4.7293,4.7598,175400.0],["1990-07-03",4.7598,4.7903,4.7293,4.7598,62100.0],["1990-07-05",4.7598,4.7598,4.6988,4.7293,49900.0],["1990-07-06",4.6988,4.7598,4.6988,4.7598,48500.0],["1990-07-09",4.7598,4.7598,4.6988,4.7293,56400.0],["1990-07-10",4.7598,4.8208,4.7293,4.7293,98300.0],["1990-07-11",4.7598,4.7598,4.6988,4.7293,83200.0],["1990-07-12",4.7293,4.7293,4.6988,4.7293,60000.0],["1990-07-13",4.7293,4.7293,4.6988,4.6988,71300.0],["1990-07-16",4.7293,4.7293,4.6377,4.6988,121200.0],["1990-07-17",4.6988,4.7293,4.6072,4.6377,129000.0],["1990-07-18",4.6683,4.6683,4.5462,4.5767,99400.0],["1990-07-19",4.5767,4.6683,4.5767,4.6377,155700.0],["1990-07-20",4.6683,4.7598,4.6683,4.7598,129700.0],["1990-07-23",4.7598,4.7598,4.6072,4.6988,95700.0],["1990-07-24",4.6683,4.7293,4.6377,4.6377,76400.0],["1990-07-25",4.6377,4.6988,4.6377,4.6988,242800.0],["1990-07-26",4.7293,4.7293,4.6377,4.6683,77900.0],["1990-07-27",4.6683,4.6988,4.6377,4.6683,92200.0],["1990-07-30",4.6377,4.7598,4.6377,4.7598,261200.0],["1990-07-31",4.7293,4.8513,4.7293,4.8208,270400.0],["1990-08-01",4.8513,4.9734,4.8208,4.9734,223400.0],["1990-08-02",4.8818,4.9429,4.8513,4.8818,153200.0],["1990-08-03",4.8818,4.8818,4.8208,4.8513,293400.0],["1990-08-06",4.7903,4.8513,4.7903,4.8208,81000.0],["1990-08-07",4.8208,4.8513,4.6683,4.6988,147200.0],["1990-08-08",4.6683,4.7598,4.6683,4.7293,112000.0],["1990-08-09",4.7598,4.7598,4.6988,4.7293,76400.0],["1990-08-10",4.6988,4.7293,4.6683,4.6988,41000.0],["1990-08-13",4.7293,4.7903,4.6988,4.7598,43400.0],["1990-08-14",4.7598,4.7903,4.7598,4.7598,54900.0],["1990-08-15",4.7598,4.8208,4.7598,4.8208,109700.0],["1990-08-16",4.7903,4.8208,4.7903,4.8208,54700.0],["1990-08-17",4.7598,4.7903,4.7293,4.7293,89900.0],["1990-08-20",4.7598,4.7598,4.6988,4.7598,39200.0],["1990-08-21",4.7598,4.7598,4.6683,4.7293,83700.0],["1990-08-22",4.7293,4.7293,4.6683,4.6683,158400.0],["1990-08-23",4.6377,4.6683,4.5157,4.5157,185300.0],["1990-08-24",4.5157,4.5462,4.4547,4.5157,455200.0],["1990-08-27",4.5319,4.5945,4.5007,4.5632,1341700.0],["1990-08-28",4.5632,4.657,4.5632,4.6257,1037600.0],["1990-08-29",4.657,4.6882,4.6257,4.6257,59100.0],["1990-08-30",4.6257,4.657,4.5632,4.5632,100900.0],["1990-08-31",4.5945,4.5945,4.5632,4.5945,75100.0],["1990-09-04",4.5632,4.5945,4.5632,4.5945,60100.0],["1990-09-05",4.5945,4.5945,4.5632,4.5945,51900.0],["1990-09-06",4.5945,4.6257,4.5632,4.5945,54300.0],["1990-09-07",4.5945,4.657,4.5632,4.5632,127900.0],["1990-09-10",4.5945,4.657,4.5945,4.6257,60300.0],["1990-09-11",4.5945,4.5945,4.5319,4.5632,59300.0],["1990-09-12",4.5632,4.6257,4.5632,4.6257,60700.0],["1990-09-13",4.5945,4.5945,4.5319,4.5945,50800.0],["1990-09-14",4.5632,4.5945,4.5632,4.5945,294700.0],["1990-09-17",4.5632,4.657,4.5632,4.657,57000.0],["1990-09-18",4.657,4.657,4.532,4.532,79600.0],["1990-09-19",4.5632,4.5632,4.5007,4.532,118400.0],["1990-09-20",4.5319,4.5632,4.5007,4.5632,246600.0],["1990-09-21",4.532,4.5632,4.5007,4.5007,120400.0],["1990-09-24",4.4694,4.532,4.4694,4.5007,106000.0],["1990-09-25",4.532,4.532,4.5007,4.5007,92300.0],["1990-09-26",4.5319,4.5632,4.5007,4.5632,34200.0],["1990-09-27",4.6257,4.6257,4.5007,4.532,136100.0],["1990-09-28",4.5632,4.5945,4.5007,4.5945,45100.0],["1990-10-01",4.5945,4.7195,4.532,4.7195,384200.0],["1990-10-02",4.7195,4.8445,4.6882,4.782,85500.0],["1990-10-03",4.7507,4.8445,4.7507,4.7507,93300.0],["1990-10-04",4.782,4.8132,4.782,4.8132,193200.0],["1990-10-05",4.782,4.8132,4.7507,4.7507,46500.0],["1990-10-08",4.8132,4.8132,4.7507,4.8132,57400.0],["1990-10-09",4.8132,4.8132,4.7507,4.782,71200.0],["1990-10-10",4.7507,4.782,4.7507,4.782,112300.0],["1990-10-11",4.782,4.782,4.7507,4.7507,53100.0],["1990-10-12",4.782,4.8132,4.7507,4.8132,361000.0],["1990-10-15",4.8132,4.8445,4.7507,4.782,187500.0],["1990-10-16",4.782,4.8445,4.782,4.8132,62000.0],["1990-10-17",4.8132,4.8758,4.8132,4.8758,481400.0],["1990-10-18",4.8758,4.8758,4.8132,4.8758,48800.0],["1990-10-19",4.8758,4.907,4.8445,4.907,296100.0],["1990-10-22",4.8758,4.907,4.8758,4.907,45600.0],["1990-10-23",4.8758,4.9383,4.8758,4.9383,521900.0],["1990-10-24",4.9383,4.9383,4.7507,4.9383,85500.0],["1990-10-25",4.907,4.9383,4.907,4.9383,43100.0],["1990-10-26",4.907,4.9383,4.8758,4.9383,69300.0],["1990-10-29",4.907,4.9695,4.8758,4.9695,185400.0],["1990-10-30",4.9383,4.9695,4.9383,4.9695,57700.0],["1990-10-31",4.9695,4.9695,4.9383,4.9383,123300.0],["1990-11-01",4.9383,4.9695,4.907,4.9695,75600.0],["1990-11-02",4.9695,5.0008,4.9383,5.0008,139300.0],["1990-11-05",5.0008,5.1571,5.0008,5.1571,91600.0],["1990-11-06",5.1258,5.2196,5.1258,5.2196,83800.0],["1990-11-07",5.2196,5.2196,5.1571,5.1571,119900.0],["1990-11-08",5.1258,5.1571,5.1258,5.1571,97500.0],["1990-11-09",5.1258,5.1258,5.0945,5.1258,68500.0],["1990-11-12",5.0945,5.1258,5.0945,5.1258,296900.0],["1990-11-13",5.1258,5.1258,5.0633,5.0945,134000.0],["1990-11-14",5.1258,5.1258,5.0633,5.0945,209600.0],["1990-11-15",5.1258,5.1258,5.0945,5.0945,294100.0],["1990-11-16",5.0945,5.1258,5.0633,5.1258,183400.0],["1990-11-19",5.1258,5.1258,5.0633,5.0945,33000.0],["1990-11-20",5.1258,5.1258,5.0945,5.1258,124500.0],["1990-11-21",5.0945,5.1258,5.0945,5.1258,107700.0],["1990-11-23",5.0945,5.1258,5.0945,5.1258,388900.0],["1990-11-26",5.1105,5.1424,5.0785,5.1424,263300.0],["1990-11-27",5.1105,5.1743,5.1105,5.1743,229200.0],["1990-11-28",5.1743,5.1743,5.0466,5.0466,81400.0],["1990-11-29",5.0785,5.0785,4.9827,5.0466,64700.0],["1990-11-30",5.0146,5.0785,4.9827,5.0785,99700.0],["1990-12-03",5.0785,5.0785,5.0466,5.0785,209700.0],["1990-12-04",5.0785,5.0785,5.0466,5.0466,540400.0],["1990-12-05",5.0785,5.1105,5.0785,5.0785,303700.0],["1990-12-06",5.1424,5.1743,5.0785,5.0785,417600.0],["1990-12-07",5.0785,5.1105,5.0785,5.1105,291700.0],["1990-12-10",5.1105,5.1105,5.0785,5.1105,115100.0],["1990-12-11",5.1105,5.1105,5.0785,5.1105,147200.0],["1990-12-12",5.1105,5.1105,5.0785,5.0785,129400.0],["1990-12-13",5.1105,5.1105,5.0785,5.0785,89800.0],["1990-12-14",5.0785,5.1743,5.0785,5.1105,107900.0],["1990-12-17",5.1105,5.1105,5.0785,5.0785,347400.0],["1990-12-18",5.1105,5.1424,5.0785,5.1424,226500.0],["1990-12-19",5.1743,5.1743,5.1424,5.1743,100400.0],["1990-12-20",5.1743,5.1743,5.1105,5.1424,98400.0],["1990-12-21",5.1424,5.1424,5.0785,5.1105,128700.0],["1990-12-24",5.1105,5.1424,5.1105,5.1424,25000.0],["1990-12-26",5.1424,5.1424,5.0785,5.0785,48800.0],["1990-12-27",5.1424,5.2063,5.1105,5.1743,95500.0],["1990-12-28",5.1424,5.2063,5.1424,5.2063,155800.0],["1990-12-31",5.1743,5.1743,5.1105,5.1105,168200.0],["1991-01-02",5.1743,5.1743,5.1105,5.1105,128700.0],["1991-01-03",5.1424,5.1424,5.0785,5.1424,103600.0],["1991-01-04",5.1424,5.1424,5.0785,5.1105,153000.0],["1991-01-07",5.1424,5.1424,5.1105,5.1105,69300.0],["1991-01-08",5.1105,5.1105,5.0466,5.0466,104700.0],["1991-01-09",5.1105,5.1424,5.0466,5.0785,68000.0],["1991-01-10",5.0466,5.0785,5.0146,5.0146,76900.0],["1991-01-11",5.0466,5.0466,5.0146,5.0466,89100.0],["1991-01-14",5.0146,5.0146,4.9508,4.9508,78000.0],["1991-01-15",4.8869,4.9188,4.8549,4.8869,161700.0],["1991-01-16",4.9508,4.9827,4.9188,4.9827,111000.0],["1991-01-17",5.0466,5.1424,5.0466,5.1105,111600.0],["1991-01-18",5.1105,5.1105,5.0785,5.1105,125700.0],["1991-01-21",5.1105,5.1105,5.0785,5.1105,106600.0],["1991-01-22",5.0785,5.1105,5.0466,5.0785,242800.0],["1991-01-23",5.0785,5.0785,5.0146,5.0785,120100.0],["1991-01-24",5.0785,5.1105,5.0146,5.1105,354900.0],["1991-01-25",5.1105,5.1105,5.0466,5.0785,86700.0],["1991-01-28",5.1105,5.1105,5.0466,5.0466,85900.0],["1991-01-29",5.1105,5.1105,5.0466,5.1105,85500.0],["1991-01-30",5.1105,5.1105,5.0785,5.1105,235900.0],["1991-01-31",5.0785,5.1105,5.0785,5.1105,72200.0],["1991-02-01",5.1105,5.1424,5.1105,5.1105,81100.0],["1991-02-04",5.1424,5.2063,5.1105,5.1743,68200.0],["1991-02-05",5.1743,5.1743,5.1105,5.1105,249600.0],["1991-02-06",5.1424,5.1424,5.1105,5.1105,135600.0],["1991-02-07",5.1424,5.1743,5.1105,5.1743,409600.0],["1991-02-08",5.1743,5.2063,5.1424,5.1743,237700.0],["1991-02-11",5.2063,5.4618,5.1743,5.3979,282200.0],["1991-02-12",5.366,5.3979,5.334,5.3979,231300.0],["1991-02-13",5.366,5.366,5.334,5.366,114000.0],["1991-02-14",5.366,5.4937,5.366,5.4299,151700.0],["1991-02-15",5.4299,5.4618,5.3979,5.4299,177100.0],["1991-02-19",5.4618,5.4937,5.4299,5.4937,143500.0],["1991-02-20",5.4618,5.4937,5.4299,5.4618,83800.0],["1991-02-21",5.4618,5.4618,5.3979,5.4299,170800.0],["1991-02-22",5.4299,5.4299,5.366,5.4299,323500.0],["1991-02-25",5.4142,5.4468,5.3164,5.3816,297600.0],["1991-02-26",5.3816,5.3816,5.2511,5.2837,755100.0],["1991-02-27",5.3164,5.349,5.2511,5.3164,80300.0],["1991-02-28",5.3164,5.3164,5.2511,5.2837,113500.0],["1991-03-01",5.2837,5.2837,5.2185,5.2511,171400.0],["1991-03-04",5.2837,5.2837,5.2511,5.2837,85600.0],["1991-03-05",5.2837,5.3816,5.2511,5.349,109200.0],["1991-03-06",5.3816,5.3816,5.3164,5.3816,103400.0],["1991-03-07",5.3816,5.4142,5.2837,5.3164,125300.0],["1991-03-08",5.3164,5.349,5.2511,5.3164,142400.0],["1991-03-11",5.3164,5.349,5.1859,5.2185,242600.0],["1991-03-12",5.1533,5.2185,5.1533,5.1859,158700.0],["1991-03-13",5.2185,5.2185,5.1859,5.2185,157200.0],["1991-03-14",5.2185,5.2511,5.1859,5.2511,356100.0],["1991-03-15",5.2511,5.2837,5.2185,5.2511,131200.0],["1991-03-18",5.2511,5.2837,5.2185,5.2837,73200.0],["1991-03-19",5.2837,5.349,5.2511,5.349,370400.0],["1991-03-20",5.349,5.3816,5.3164,5.349,89600.0],["1991-03-21",5.3816,5.3816,5.2837,5.3164,138500.0],["1991-03-22",5.3164,5.3164,5.2837,5.3164,116100.0],["1991-03-25",5.3164,5.349,5.2837,5.3164,325900.0],["1991-03-26",5.3164,5.349,5.2837,5.349,109300.0],["1991-03-27",5.3164,5.3164,5.2837,5.3164,113000.0],["1991-03-28",5.2837,5.3164,5.2511,5.2837,127900.0],["1991-04-01",5.2837,5.2837,5.2185,5.2837,86100.0],["1991-04-02",5.2837,5.349,5.2511,5.349,118800.0],["1991-04-03",5.349,5.4142,5.349,5.4142,362300.0],["1991-04-04",5.4142,5.4142,5.349,5.349,101700.0],["1991-04-05",5.3816,5.4142,5.349,5.3816,114700.0],["1991-04-08",5.3816,5.3816,5.349,5.3816,119000.0],["1991-04-09",5.3816,5.3816,5.349,5.3816,149700.0],["1991-04-10",5.3816,5.3816,5.349,5.349,260500.0],["1991-04-11",5.3816,5.4142,5.2837,5.4142,333800.0],["1991-04-12",5.4468,5.5121,5.3816,5.5121,132700.0],["1991-04-15",5.4794,5.5447,5.4468,5.5121,119800.0],["1991-04-16",5.5121,5.5447,5.4794,5.5447,149100.0],["1991-04-17",5.5447,5.5773,5.4468,5.4794,209000.0],["1991-04-18",5.4794,5.4794,5.4142,5.4468,137200.0],["1991-04-19",5.4794,5.5121,5.4468,5.4794,178000.0],["1991-04-22",5.4468,5.5121,5.4468,5.4794,81900.0],["1991-04-23",5.4794,5.5121,5.3816,5.4468,186200.0],["1991-04-24",5.4794,5.4794,5.4468,5.4794,202500.0],["1991-04-25",5.4468,5.4468,5.349,5.4142,299400.0],["1991-04-26",5.4142,5.4142,5.349,5.3816,148700.0],["1991-04-29",5.3816,5.3816,5.349,5.349,82100.0],["1991-04-30",5.3816,5.4794,5.3816,5.4142,423500.0],["1991-05-01",5.4142,5.4794,5.3816,5.4142,214700.0],["1991-05-02",5.5121,5.5773,5.4794,5.5447,217100.0],["1991-05-03",5.5447,5.5447,5.4794,5.4794,90300.0],["1991-05-06",5.5121,5.5121,5.4468,5.5121,106000.0],["1991-05-07",5.5447,5.5447,5.4468,5.5121,132800.0],["1991-05-08",5.5121,5.5447,5.5121,5.5121,240000.0],["1991-05-09",5.5121,5.6099,5.5121,5.6099,89600.0],["1991-05-10",5.5773,5.6099,5.5121,5.5121,65700.0],["1991-05-13",5.5447,5.5773,5.4794,5.5121,231800.0],["1991-05-14",5.5121,5.5121,5.4794,5.5121,112700.0],["1991-05-15",5.5121,5.5121,5.4468,5.4794,86400.0],["1991-05-16",5.4794,5.5447,5.4468,5.5447,95600.0],["1991-05-17",5.5447,5.5447,5.4794,5.5121,137300.0],["1991-05-20",5.5121,5.6099,5.4794,5.5773,193300.0],["1991-05-21",5.5773,5.6099,5.5447,5.6099,148200.0],["1991-05-22",5.5773,5.5773,5.5121,5.5447,121400.0],["1991-05-23",5.5773,5.5773,5.5121,5.5773,290300.0],["1991-05-24",5.528,5.528,5.4614,5.4947,392100.0],["1991-05-28",5.528,5.528,5.4281,5.4281,380000.0],["1991-05-29",5.4614,5.4614,5.4281,5.4614,323300.0],["1991-05-30",5.4614,5.4614,5.4281,5.4281,115900.0],["1991-05-31",5.4614,5.4614,5.3282,5.3948,223500.0],["1991-06-03",5.3615,5.3948,5.2616,5.3282,293000.0],["1991-06-04",5.2949,5.3948,5.2616,5.3615,173600.0],["1991-06-05",5.3948,5.3948,5.3615,5.3948,121400.0],["1991-06-06",5.3948,5.3948,5.3282,5.3615,168500.0],["1991-06-07",5.3615,5.3615,5.2949,5.3282,176100.0],["1991-06-10",5.3282,5.3948,5.3282,5.3948,92400.0],["1991-06-11",5.3948,5.3948,5.2949,5.3282,106800.0],["1991-06-12",5.3615,5.3615,5.2949,5.3282,125700.0],["1991-06-13",5.3282,5.4281,5.3282,5.3615,285000.0],["1991-06-14",5.3948,5.4614,5.3948,5.4614,361500.0],["1991-06-17",5.4614,5.4614,5.3948,5.4614,82500.0],["1991-06-18",5.4614,5.4614,5.3615,5.3948,164100.0],["1991-06-19",5.3615,5.3948,5.2949,5.3282,108300.0],["1991-06-20",5.2949,5.3282,5.2616,5.2616,145800.0],["1991-06-21",5.2949,5.3282,5.2616,5.3282,149000.0],["1991-06-24",5.3282,5.3948,5.2949,5.3948,89400.0],["1991-06-25",5.3948,5.4614,5.3948,5.4614,69000.0],["1991-06-26",5.4614,5.4614,5.4281,5.4281,75500.0],["1991-06-27",5.4614,5.4947,5.4281,5.4947,82600.0],["1991-06-28",5.4614,5.4947,5.4614,5.4947,79300.0],["1991-07-01",5.4947,5.4947,5.4614,5.4947,121700.0],["1991-07-02",5.4614,5.528,5.4281,5.528,101400.0],["1991-07-03",5.528,5.528,5.4947,5.4947,64400.0],["1991-07-05",5.528,5.528,5.4614,5.4947,64900.0],["1991-07-08",5.4947,5.4947,5.4281,5.4614,76500.0],["1991-07-09",5.4947,5.4947,5.4281,5.4614,82300.0],["1991-07-10",5.4614,5.4614,5.3948,5.4281,119700.0],["1991-07-11",5.4281,5.4614,5.3948,5.4281,93400.0],["1991-07-12",5.4281,5.4281,5.3615,5.3948,87600.0],["1991-07-15",5.4281,5.4281,5.3948,5.4281,125100.0],["1991-07-16",5.3948,5.4614,5.3948,5.4281,208100.0],["1991-07-17",5.4281,5.4614,5.3948,5.4281,161500.0],["1991-07-18",5.4614,5.4614,5.3948,5.3948,175300.0],["1991-07-19",5.4614,5.4614,5.3948,5.3948,250800.0],["1991-07-22",5.4281,5.4614,5.3948,5.4614,85600.0],["1991-07-23",5.4614,5.4614,5.3948,5.4281,131100.0],["1991-07-24",5.4281,5.4947,5.4281,5.4947,114900.0],["1991-07-25",5.4947,5.528,5.4614,5.528,87700.0],["1991-07-26",5.5613,5.5946,5.528,5.5946,68500.0],["1991-07-29",5.5946,5.6612,5.528,5.6612,122800.0],["1991-07-30",5.6612,5.7278,5.6279,5.7278,92000.0],["1991-07-31",5.7278,5.7278,5.6612,5.7278,159700.0],["1991-08-01",5.6612,5.6945,5.6612,5.6945,141800.0],["1991-08-02",5.7278,5.7278,5.6279,5.6612,152300.0],["1991-08-05",5.6612,5.7278,5.6612,5.6945,102400.0],["1991-08-06",5.7278,5.7611,5.6612,5.7278,142500.0],["1991-08-07",5.7611,5.7944,5.6612,5.7278,287500.0],["1991-08-08",5.6945,5.7278,5.6612,5.7278,146200.0],["1991-08-09",5.7278,5.7944,5.7278,5.7611,192000.0],["1991-08-12",5.7611,5.8277,5.7611,5.7944,131800.0],["1991-08-13",5.8277,5.8277,5.7944,5.8277,95300.0],["1991-08-14",5.8277,5.8277,5.7944,5.8277,118400.0],["1991-08-15",5.8277,5.8277,5.7944,5.8277,97900.0],["1991-08-16",5.8277,5.8277,5.7944,5.7944,99100.0],["1991-08-19",5.7611,5.7611,5.6945,5.7611,222600.0],["1991-08-20",5.7278,5.7611,5.6279,5.7611,214000.0],["1991-08-21",5.7611,5.8277,5.7611,5.8277,224300.0],["1991-08-22",5.8277,5.8943,5.7944,5.8943,174800.0],["1991-08-23",5.861,5.9609,5.861,5.9276,476900.0],["1991-08-26",5.8434,5.8773,5.8094,5.8773,622900.0],["1991-08-27",5.8773,5.8773,5.8434,5.8773,392700.0],["1991-08-28",5.8773,5.9453,5.8773,5.9453,92600.0],["1991-08-29",5.9793,5.9793,5.8773,5.9453,82200.0],["1991-08-30",5.9453,5.9453,5.8434,5.8434,64300.0],["1991-09-03",5.8434,5.9453,5.8434,5.9453,81800.0],["1991-09-04",5.9113,5.9453,5.8773,5.8773,110600.0],["1991-09-05",5.9113,5.9113,5.8434,5.9113,78900.0],["1991-09-06",5.8773,5.9113,5.8773,5.9113,51700.0],["1991-09-09",5.9113,5.9793,5.8773,5.9453,67700.0],["1991-09-10",5.9453,5.9793,5.9113,5.9793,73700.0],["1991-09-11",5.9793,5.9793,5.9453,5.9793,89100.0],["1991-09-12",5.9793,5.9793,5.8773,5.9113,158200.0],["1991-09-13",5.9453,5.9453,5.8773,5.9113,70400.0],["1991-09-16",5.9113,5.9453,5.8773,5.9453,89400.0],["1991-09-17",5.9113,5.9453,5.9113,5.9113,94500.0],["1991-09-18",5.9113,5.9453,5.9113,5.9453,88700.0],["1991-09-19",5.9453,6.0812,5.9113,6.0472,135900.0],["1991-09-20",6.0812,6.0812,6.0132,6.0812,99600.0],["1991-09-23",6.0472,6.0472,5.9793,5.9793,117700.0],["1991-09-24",6.0132,6.0472,5.9793,6.0472,148300.0],["1991-09-25",6.0472,6.0472,6.0132,6.0472,78800.0],["1991-09-26",6.0472,6.0812,6.0132,6.0812,85700.0],["1991-09-27",6.0472,6.0472,6.0132,6.0132,134400.0],["1991-09-30",6.0472,6.0472,5.9793,6.0472,173200.0],["1991-10-01",6.0472,6.0472,5.9793,6.0132,237200.0],["1991-10-02",5.9793,5.9793,5.8434,5.9453,311500.0],["1991-10-03",5.9793,6.0132,5.9453,6.0132,227200.0],["1991-10-04",6.0132,6.0132,5.9113,5.9793,508800.0],["1991-10-07",5.9793,5.9793,5.9453,5.9793,156100.0],["1991-10-08",5.9793,6.0132,5.9453,6.0132,100100.0],["1991-10-09",6.0132,6.0132,5.9453,5.9793,172000.0],["1991-10-10",5.9793,5.9793,5.9453,5.9793,127700.0],["1991-10-11",6.0132,6.0132,5.9793,6.0132,128900.0],["1991-10-14",5.9793,6.0472,5.9793,5.9793,101300.0],["1991-10-15",6.0472,6.0812,6.0132,6.0812,142800.0],["1991-10-16",6.0812,6.1151,6.0472,6.1151,145700.0],["1991-10-17",6.1151,6.1151,6.0812,6.1151,90500.0],["1991-10-18",6.1151,6.1151,6.0812,6.1151,120300.0],["1991-10-21",6.1151,6.1151,6.0132,6.0472,142300.0],["1991-10-22",6.0472,6.0812,6.0132,6.0812,108300.0],["1991-10-23",6.0812,6.1151,6.0472,6.1151,127300.0],["1991-10-24",6.1151,6.1151,6.0812,6.1151,76500.0],["1991-10-25",6.0812,6.1151,6.0472,6.1151,62900.0],["1991-10-28",6.0812,6.1491,6.0812,6.1491,71700.0],["1991-10-29",6.1491,6.2171,6.1151,6.1491,91400.0],["1991-10-30",6.1491,6.1831,6.0812,6.1491,245700.0],["1991-10-31",6.1491,6.1831,6.1151,6.1831,88000.0],["1991-11-01",6.1831,6.1831,6.0472,6.0812,283900.0],["1991-11-04",6.0812,6.1151,6.0472,6.0812,188000.0],["1991-11-05",6.0812,6.1491,6.0812,6.1491,87500.0],["1991-11-06",6.1491,6.1831,6.1151,6.1831,148400.0],["1991-11-07",6.1831,6.285,6.1831,6.251,185400.0],["1991-11-08",6.285,6.353,6.251,6.353,178300.0],["1991-11-11",6.353,6.4549,6.319,6.4549,169000.0],["1991-11-12",6.4549,6.4889,6.4209,6.4889,657400.0],["1991-11-13",6.4549,6.5228,6.4209,6.4889,336000.0],["1991-11-14",6.4889,6.4889,6.4209,6.4209,96600.0],["1991-11-15",6.4889,6.4889,6.353,6.353,130100.0],["1991-11-18",6.3869,6.3869,6.285,6.3869,302500.0],["1991-11-19",6.319,6.353,6.1831,6.285,213200.0],["1991-11-20",6.285,6.285,6.2171,6.251,188900.0],["1991-11-21",6.2171,6.285,6.2171,6.251,964500.0],["1991-11-22",6.2344,6.3037,6.0612,6.1305,541000.0],["1991-11-25",6.1305,6.1651,6.0959,6.1651,461000.0],["1991-11-26",6.1305,6.2344,6.1305,6.2344,563400.0],["1991-11-27",6.2344,6.3383,6.1998,6.3037,149500.0],["1991-11-29",6.3037,6.3383,6.269,6.3037,883200.0],["1991-12-02",6.269,6.373,6.269,6.373,152700.0],["1991-12-03",6.373,6.4076,6.3383,6.373,110700.0],["1991-12-04",6.3383,6.4422,6.3383,6.373,79800.0],["1991-12-05",6.4076,6.4769,6.373,6.4422,76500.0],["1991-12-06",6.4076,6.4769,6.4076,6.4769,132000.0],["1991-12-09",6.5115,6.5461,6.4422,6.5461,80600.0],["1991-12-10",6.5808,6.5808,6.5115,6.5461,92500.0],["1991-12-11",6.5461,6.5461,6.4422,6.5115,79800.0],["1991-12-12",6.5115,6.5115,6.373,6.4422,157600.0],["1991-12-13",6.4422,6.4422,6.3383,6.4076,143600.0],["1991-12-16",6.4076,6.4422,6.3383,6.373,123000.0],["1991-12-17",6.373,6.373,6.269,6.3037,103900.0],["1991-12-18",6.3037,6.3037,6.2344,6.2344,165700.0],["1991-12-19",6.2344,6.269,6.1998,6.2344,271800.0],["1991-12-20",6.3037,6.5808,6.2691,6.5808,379300.0],["1991-12-23",6.5461,6.7539,6.5115,6.6847,171500.0],["1991-12-24",6.6847,6.7193,6.6154,6.6154,81500.0],["1991-12-26",6.65,6.65,6.5461,6.5808,110700.0],["1991-12-27",6.5808,6.6154,6.5461,6.5808,94800.0],["1991-12-30",6.65,6.65,6.5461,6.6154,117000.0],["1991-12-31",6.5808,6.65,6.5461,6.5461,359100.0],["1992-01-02",6.65,6.65,6.5808,6.65,212700.0],["1992-01-03",6.65,6.6847,6.5808,6.6847,128400.0],["1992-01-06",6.6847,6.6847,6.6154,6.65,134200.0],["1992-01-07",6.65,6.7193,6.6154,6.65,267800.0],["1992-01-08",6.65,6.7193,6.6154,6.65,163700.0],["1992-01-09",6.6847,6.6847,6.5115,6.5461,175800.0],["1992-01-10",6.5461,6.5808,6.5115,6.5808,148500.0],["1992-01-13",6.5115,6.5461,6.2344,6.3383,304400.0],["1992-01-14",6.4076,6.5461,6.373,6.5461,215700.0],["1992-01-15",6.5808,6.6154,6.4422,6.4769,355700.0],["1992-01-16",6.4769,6.4769,6.373,6.4422,121000.0],["1992-01-17",6.4422,6.4422,6.373,6.4076,112800.0],["1992-01-20",6.4422,6.4769,6.4076,6.4769,295600.0],["1992-01-21",6.5115,6.5461,6.4769,6.5115,110500.0],["1992-01-22",6.5115,6.5461,6.4422,6.5461,113800.0],["1992-01-23",6.5461,6.5808,6.5115,6.5808,70100.0],["1992-01-24",6.5808,6.5808,6.5115,6.5808,84000.0],["1992-01-27",6.5808,6.5808,6.5115,6.5808,109600.0],["1992-01-28",6.5808,6.5808,6.5461,6.5808,114600.0],["1992-01-29",6.5808,6.65,6.5461,6.6154,119800.0],["1992-01-30",6.6154,6.6847,6.6154,6.6847,73800.0],["1992-01-31",6.7193,6.7193,6.65,6.6847,91500.0],["1992-02-03",6.7193,6.7193,6.65,6.7193,109600.0],["1992-02-04",6.7193,6.7193,6.6847,6.7193,98700.0],["1992-02-05",6.7193,6.7193,6.6847,6.7193,131300.0],["1992-02-06",6.7193,6.7193,6.6154,6.65,134400.0],["1992-02-07",6.65,6.65,6.5461,6.5808,108900.0],["1992-02-10",6.5808,6.65,6.5461,6.65,85800.0],["1992-02-11",6.6154,6.7539,6.6154,6.7539,104200.0],["1992-02-12",6.7886,6.7886,6.7193,6.7539,73200.0],["1992-02-13",6.7539,6.7886,6.7193,6.7539,113200.0],["1992-02-14",6.7886,6.7886,6.7539,6.7886,117100.0],["1992-02-18",6.8232,6.8579,6.7886,6.7886,98200.0],["1992-02-19",6.8232,6.8232,6.7886,6.8232,101100.0],["1992-02-20",6.8925,6.8925,6.8232,6.8925,101500.0],["1992-02-21",6.8232,6.8579,6.7886,6.8232,354900.0],["1992-02-24",6.771,6.771,6.7005,6.7358,375200.0],["1992-02-25",6.7358,6.8063,6.7005,6.8063,366300.0],["1992-02-26",6.8063,6.8416,6.7358,6.7358,116300.0],["1992-02-27",6.771,6.771,6.7005,6.771,115200.0],["1992-02-28",6.771,6.8063,6.6652,6.7005,118800.0],["1992-03-02",6.6652,6.7005,6.63,6.6652,77000.0],["1992-03-03",6.7005,6.7358,6.7005,6.7358,49900.0],["1992-03-04",6.7005,6.7358,6.6652,6.7005,72600.0],["1992-03-05",6.6652,6.6652,6.5594,6.5947,63800.0],["1992-03-06",6.5242,6.5594,6.4889,6.5242,61800.0],["1992-03-09",6.4889,6.5947,6.4889,6.5594,88600.0],["1992-03-10",6.5947,6.6652,6.5947,6.6652,121000.0],["1992-03-11",6.6652,6.6652,6.5594,6.5947,94700.0],["1992-03-12",6.5594,6.5947,6.5242,6.5594,44300.0],["1992-03-13",6.5947,6.63,6.5594,6.5947,46500.0],["1992-03-16",6.5947,6.6652,6.5594,6.6652,87400.0],["1992-03-17",6.6652,6.6652,6.5594,6.5947,66800.0],["1992-03-18",6.5947,6.6652,6.5947,6.6652,72600.0],["1992-03-19",6.5947,6.6652,6.5947,6.63,72900.0],["1992-03-20",6.7005,6.7358,6.6652,6.7358,195300.0],["1992-03-23",6.7005,6.7358,6.63,6.63,50500.0],["1992-03-24",6.6652,6.7005,6.63,6.6652,69500.0],["1992-03-25",6.6652,6.6652,6.5947,6.63,71300.0],["1992-03-26",6.63,6.63,6.5594,6.5947,39300.0],["1992-03-27",6.63,6.63,6.5594,6.5947,56100.0],["1992-03-30",6.5947,6.7005,6.5947,6.6652,89600.0],["1992-03-31",6.63,6.6652,6.63,6.6652,84100.0],["1992-04-01",6.6652,6.6652,6.63,6.6652,67200.0],["1992-04-02",6.63,6.6652,6.5947,6.63,54400.0],["1992-04-03",6.63,6.6652,6.5947,6.63,121400.0],["1992-04-06",6.63,6.7358,6.63,6.7005,91000.0],["1992-04-07",6.7358,6.8063,6.7005,6.7358,151400.0],["1992-04-08",6.7005,6.7005,6.5242,6.5594,122400.0],["1992-04-09",6.5594,6.63,6.5242,6.63,72200.0],["1992-04-10",6.7005,6.7005,6.6652,6.7005,60100.0],["1992-04-13",6.7005,6.7005,6.63,6.7005,85700.0],["1992-04-14",6.7005,6.7005,6.63,6.7005,57400.0],["1992-04-15",6.7005,6.771,6.7005,6.7358,79500.0],["1992-04-16",6.7005,6.7358,6.5947,6.6652,99500.0],["1992-04-20",6.6652,6.6652,6.5947,6.63,67100.0],["1992-04-21",6.5947,6.5947,6.4889,6.4889,121500.0],["1992-04-22",6.5242,6.5242,6.4184,6.4184,491100.0],["1992-04-23",6.4536,6.5594,6.4536,6.5242,1555900.0],["1992-04-24",6.5242,6.6652,6.5242,6.6652,398400.0],["1992-04-27",6.63,6.6652,6.5947,6.6652,193700.0],["1992-04-28",6.6652,6.6652,6.5947,6.6652,187100.0],["1992-04-29",6.63,6.7005,6.63,6.7005,170700.0],["1992-04-30",6.7005,6.7005,6.63,6.6652,283200.0],["1992-05-01",6.63,6.7005,6.5947,6.6652,177700.0],["1992-05-04",6.7005,6.7358,6.63,6.7005,217900.0],["1992-05-05",6.6652,6.9121,6.6652,6.8063,459300.0],["1992-05-06",6.8063,6.8063,6.7358,6.771,201600.0],["1992-05-07",6.771,6.8063,6.7358,6.8063,153400.0],["1992-05-08",6.8416,6.8416,6.771,6.8063,239300.0],["1992-05-11",6.8416,6.8768,6.8063,6.8416,113500.0],["1992-05-12",6.8063,6.8416,6.7358,6.771,205600.0],["1992-05-13",6.771,6.8416,6.7358,6.8063,103400.0],["1992-05-14",6.771,6.8063,6.7358,6.8063,76700.0],["1992-05-15",6.8416,6.8416,6.8063,6.8063,103100.0],["1992-05-18",6.8416,6.9121,6.8416,6.8768,330500.0],["1992-05-19",6.9121,6.9474,6.8768,6.9474,110100.0],["1992-05-20",6.9474,6.9826,6.9121,6.9826,209900.0],["1992-05-21",6.9474,6.9474,6.8768,6.9121,133900.0],["1992-05-22",6.9121,6.9826,6.9121,6.9474,457500.0],["1992-05-26",6.9301,6.966,6.8942,6.9301,144200.0],["1992-05-27",6.8942,6.9301,6.8942,6.9301,120600.0],["1992-05-28",6.8942,6.9301,6.8942,6.8942,133600.0],["1992-05-29",6.8583,6.8942,6.7865,6.7865,127400.0],["1992-06-01",6.7865,6.8224,6.7506,6.7865,144700.0],["1992-06-02",6.7865,6.8224,6.7506,6.7865,149800.0],["1992-06-03",6.7865,6.7865,6.7506,6.7506,74900.0],["1992-06-04",6.7506,6.8224,6.7506,6.8224,72900.0],["1992-06-05",6.8224,6.8224,6.7506,6.8224,58200.0],["1992-06-08",6.7865,6.7865,6.6788,6.7506,122700.0],["1992-06-09",6.7506,6.7506,6.6788,6.7147,127800.0],["1992-06-10",6.7147,6.7147,6.6788,6.6788,115900.0],["1992-06-11",6.7147,6.7506,6.6788,6.7506,73300.0],["1992-06-12",6.7865,6.7865,6.7506,6.7865,307700.0],["1992-06-15",6.7506,6.7865,6.7147,6.7506,54100.0],["1992-06-16",6.7506,6.7865,6.7506,6.7865,168800.0],["1992-06-17",6.7865,6.7865,6.7147,6.7506,162500.0],["1992-06-18",6.7506,6.7506,6.6788,6.6788,66700.0],["1992-06-19",6.7147,6.7506,6.6788,6.7506,132000.0],["1992-06-22",6.7506,6.7865,6.7147,6.7147,273900.0],["1992-06-23",6.7506,6.7506,6.7147,6.7506,134400.0],["1992-06-24",6.7506,6.7506,6.7147,6.7506,126300.0],["1992-06-25",6.7506,6.7506,6.7147,6.7506,149800.0],["1992-06-26",6.7147,6.7506,6.6429,6.7506,557000.0],["1992-06-29",6.7865,6.8583,6.7506,6.8583,581500.0],["1992-06-30",6.8583,6.8583,6.8224,6.8583,139500.0],["1992-07-01",6.8942,6.966,6.8583,6.9301,288700.0],["1992-07-02",7.0019,7.1456,6.8942,7.1456,597200.0],["1992-07-06",7.1097,7.1456,7.0738,7.1097,239400.0],["1992-07-07",7.1815,7.2533,7.1456,7.2533,395900.0],["1992-07-08",7.2533,7.3251,7.2174,7.2533,258200.0],["1992-07-09",7.2533,7.2892,7.1815,7.2533,334600.0],["1992-07-10",7.2892,7.2892,7.2174,7.2533,135000.0],["1992-07-13",7.2533,7.361,7.2174,7.3251,250000.0],["1992-07-14",7.361,7.361,7.2533,7.2892,143100.0],["1992-07-15",7.3251,7.4328,7.2892,7.4328,137100.0],["1992-07-16",7.4328,7.4328,7.3251,7.3969,177600.0],["1992-07-17",7.361,7.3969,7.2892,7.3251,134000.0],["1992-07-20",7.2533,7.2892,7.2174,7.2892,202300.0],["1992-07-21",7.2892,7.2892,7.2174,7.2533,141700.0],["1992-07-22",7.2533,7.2892,7.2174,7.2892,107600.0],["1992-07-23",7.2892,7.3251,7.2174,7.3251,99900.0],["1992-07-24",7.2892,7.3251,7.2533,7.3251,100800.0],["1992-07-27",7.3251,7.3969,7.2892,7.361,85100.0],["1992-07-28",7.3251,7.3969,7.3251,7.3969,150500.0],["1992-07-29",7.3969,7.5046,7.3969,7.5046,248900.0],["1992-07-30",7.5046,7.5405,7.4328,7.5046,139000.0],["1992-07-31",7.5046,7.5405,7.4687,7.5405,115400.0],["1992-08-03",7.5046,7.6124,7.5046,7.5765,154700.0],["1992-08-04",7.5765,7.5765,7.5046,7.5405,77900.0],["1992-08-05",7.5765,7.5765,7.4687,7.5046,97100.0],["1992-08-06",7.4328,7.5046,7.3969,7.5046,87700.0],["1992-08-07",7.4687,7.5046,7.4687,7.4687,108300.0],["1992-08-10",7.4328,7.4687,7.3969,7.4328,42100.0],["1992-08-11",7.3969,7.5046,7.3969,7.4687,241000.0],["1992-08-12",7.4328,7.5405,7.4328,7.5405,113300.0],["1992-08-13",7.5046,7.5405,7.4687,7.5046,180800.0],["1992-08-14",7.5046,7.5405,7.4687,7.5046,100600.0],["1992-08-17",7.5046,7.5765,7.4687,7.5765,146800.0],["1992-08-18",7.5405,7.5765,7.5046,7.5765,214700.0],["1992-08-19",7.5765,7.6483,7.5765,7.6124,301500.0],["1992-08-20",7.6124,7.6483,7.5405,7.5765,315100.0],["1992-08-21",7.6483,7.6483,7.5046,7.5405,159400.0],["1992-08-24",7.5405,7.6124,7.5046,7.5405,268100.0],["1992-08-25",7.5405,7.5765,7.4687,7.5765,422100.0],["1992-08-26",7.5589,7.5954,7.4859,7.5954,201200.0],["1992-08-27",7.5589,7.5954,7.5224,7.5224,157800.0],["1992-08-28",7.5224,7.5589,7.4859,7.5224,58400.0],["1992-08-31",7.5224,7.632,7.5224,7.5589,107700.0],["1992-09-01",7.5589,7.6685,7.5589,7.6685,224600.0],["1992-09-02",7.6685,7.705,7.632,7.632,190600.0],["1992-09-03",7.632,7.6685,7.5589,7.5954,96000.0],["1992-09-04",7.5954,7.705,7.5589,7.705,106100.0],["1992-09-08",7.6685,7.7415,7.6685,7.705,186400.0],["1992-09-09",7.705,7.705,7.632,7.632,257200.0],["1992-09-10",7.632,7.6685,7.5954,7.632,228400.0],["1992-09-11",7.632,7.632,7.5954,7.5954,172800.0],["1992-09-14",7.6685,7.7415,7.632,7.705,270200.0],["1992-09-15",7.705,7.705,7.5589,7.632,350400.0],["1992-09-16",7.632,7.632,7.5589,7.5589,146000.0],["1992-09-17",7.632,7.632,7.5589,7.5589,134500.0],["1992-09-18",7.4859,7.632,7.4494,7.632,302300.0],["1992-09-21",7.5589,7.632,7.5589,7.632,112500.0],["1992-09-22",7.6685,7.6685,7.5224,7.5589,195200.0],["1992-09-23",7.5589,7.5954,7.5224,7.5589,83900.0],["1992-09-24",7.5589,7.5589,7.5224,7.5589,90000.0],["1992-09-25",7.5589,7.632,7.5224,7.5589,141200.0],["1992-09-28",7.632,7.6685,7.5954,7.6685,136200.0],["1992-09-29",7.6685,7.7415,7.632,7.6685,309200.0],["1992-09-30",7.6685,7.705,7.632,7.705,228200.0],["1992-10-01",7.705,7.705,7.6685,7.705,183400.0],["1992-10-02",7.6685,7.6685,7.632,7.6685,185100.0],["1992-10-05",7.6685,7.6685,7.5224,7.5954,106700.0],["1992-10-06",7.5954,7.5954,7.4859,7.5224,499700.0],["1992-10-07",7.5224,7.5589,7.4859,7.5224,182400.0],["1992-10-08",7.5224,7.5589,7.4859,7.5224,169000.0],["1992-10-09",7.5224,7.5589,7.4494,7.4494,165400.0],["1992-10-12",7.4494,7.4859,7.3398,7.4129,222800.0],["1992-10-13",7.4494,7.5954,7.4129,7.5954,231000.0],["1992-10-14",7.5589,7.5589,7.4859,7.5589,145300.0],["1992-10-15",7.5589,7.5589,7.4859,7.5589,135900.0],["1992-10-16",7.5589,7.632,7.5224,7.5954,126000.0],["1992-10-19",7.5954,7.5954,7.5224,7.5954,75700.0],["1992-10-20",7.5954,7.5954,7.4859,7.5224,145800.0],["1992-10-21",7.4859,7.5224,7.3763,7.4129,172400.0],["1992-10-22",7.4129,7.4129,7.2668,7.3033,324500.0],["1992-10-23",7.3033,7.3398,7.2668,7.3398,301600.0],["1992-10-26",7.3398,7.4494,7.3033,7.4494,145400.0],["1992-10-27",7.4494,7.4494,7.3398,7.3398,120600.0],["1992-10-28",7.3763,7.4494,7.3398,7.3763,174400.0],["1992-10-29",7.4129,7.5224,7.4129,7.4859,296700.0],["1992-10-30",7.5224,7.5224,7.4494,7.4859,113200.0],["1992-11-02",7.4494,7.5954,7.4494,7.5589,156600.0],["1992-11-03",7.5589,7.5954,7.5224,7.5589,117100.0],["1992-11-04",7.5224,7.5589,7.4859,7.5224,129600.0],["1992-11-05",7.4859,7.5224,7.4494,7.5224,92600.0],["1992-11-06",7.5224,7.5589,7.4859,7.5224,168900.0],["1992-11-09",7.4859,7.5589,7.4859,7.5224,221200.0],["1992-11-10",7.5224,7.5589,7.4129,7.4494,206600.0],["1992-11-11",7.4129,7.4494,7.3763,7.4129,146400.0],["1992-11-12",7.4494,7.4494,7.3763,7.4129,115600.0],["1992-11-13",7.4129,7.4129,7.3763,7.4129,194300.0],["1992-11-16",7.4129,7.4129,7.3763,7.4129,180000.0],["1992-11-17",7.4129,7.4494,7.3763,7.4494,391800.0],["1992-11-18",7.4494,7.5224,7.4129,7.5224,100900.0],["1992-11-19",7.5224,7.5589,7.5224,7.5224,91700.0],["1992-11-20",7.5224,7.632,7.5224,7.632,262700.0],["1992-11-23",7.632,7.632,7.5224,7.5954,2031400.0],["1992-11-24",7.5776,7.6148,7.5033,7.5776,157500.0],["1992-11-25",7.5776,7.6148,7.5405,7.6148,93000.0],["1992-11-27",7.6148,7.6148,7.5776,7.6148,35600.0],["1992-11-30",7.5776,7.6519,7.5776,7.6519,100800.0],["1992-12-01",7.6519,7.689,7.6148,7.689,328100.0],["1992-12-02",7.6519,7.689,7.6519,7.689,80300.0],["1992-12-03",7.6519,7.689,7.5776,7.6519,209800.0],["1992-12-04",7.6519,7.689,7.6148,7.6519,118300.0],["1992-12-07",7.6891,7.7633,7.6519,7.7633,128900.0],["1992-12-08",7.7262,7.7633,7.7262,7.7633,165100.0],["1992-12-09",7.7262,7.7633,7.689,7.7262,107000.0],["1992-12-10",7.7262,7.7262,7.6148,7.689,110400.0],["1992-12-11",7.689,7.7262,7.6148,7.7262,167400.0],["1992-12-14",7.7262,7.7633,7.6891,7.7633,188600.0],["1992-12-15",7.7633,7.8005,7.7262,7.8005,67700.0],["1992-12-16",7.8005,7.8376,7.8005,7.8005,133300.0],["1992-12-17",7.7633,7.8005,7.6891,7.7633,294700.0],["1992-12-18",7.8376,7.8376,7.7633,7.7633,159800.0],["1992-12-21",7.7633,7.8005,7.7633,7.8005,69900.0],["1992-12-22",7.7633,7.8748,7.7633,7.8748,180900.0],["1992-12-23",7.8748,7.9491,7.8748,7.9119,84300.0],["1992-12-24",7.8748,7.9119,7.8376,7.9119,27800.0],["1992-12-28",7.9119,7.9119,7.8748,7.8748,86100.0],["1992-12-29",7.8748,7.9491,7.8748,7.9491,94600.0],["1992-12-30",7.9491,7.9491,7.8748,7.8748,134600.0],["1992-12-31",7.9119,7.9119,7.8376,7.8748,100400.0],["1993-01-04",7.8376,7.9119,7.8376,7.9119,182800.0],["1993-01-05",7.9119,7.9119,7.8376,7.8376,280900.0],["1993-01-06",7.8748,7.8748,7.8376,7.8748,107100.0],["1993-01-07",7.8748,7.8748,7.689,7.7262,176400.0],["1993-01-08",7.689,7.7262,7.5776,7.6148,188600.0],["1993-01-11",7.6148,7.7633,7.6148,7.7633,101800.0],["1993-01-12",7.7633,7.8376,7.7633,7.8376,276100.0],["1993-01-13",7.8376,7.9119,7.8005,7.9119,203800.0],["1993-01-14",7.9119,7.9491,7.8748,7.9119,113300.0],["1993-01-15",7.9119,7.9491,7.8748,7.9491,99700.0],["1993-01-18",7.9119,7.9491,7.9119,7.9491,52700.0],["1993-01-19",7.9119,7.9491,7.9119,7.9491,78700.0],["1993-01-20",7.9119,7.9862,7.9119,7.9491,124600.0],["1993-01-21",7.9491,7.9862,7.9119,7.9491,117300.0],["1993-01-22",7.9119,7.9862,7.8748,7.8748,99400.0],["1993-01-25",7.9119,7.9491,7.8376,7.9119,86400.0],["1993-01-26",7.9119,7.9862,7.9119,7.9491,135000.0],["1993-01-27",7.9862,7.9862,7.9491,7.9862,113000.0],["1993-01-28",7.9862,8.0234,7.9491,7.9862,113600.0],["1993-01-29",8.0234,8.0976,7.9862,8.0976,126500.0],["1993-02-01",8.0976,8.1719,8.0605,8.1348,123100.0],["1993-02-02",8.0976,8.2091,8.0976,8.1719,240700.0],["1993-02-03",8.1348,8.3577,8.1348,8.3205,197300.0],["1993-02-04",8.3577,8.4691,8.3205,8.3577,432100.0],["1993-02-05",8.3577,8.3577,8.2462,8.2834,119700.0],["1993-02-08",8.2091,8.2462,8.1719,8.2462,132300.0],["1993-02-09",8.2462,8.2462,8.1719,8.2091,149600.0],["1993-02-10",8.2462,8.3205,8.2091,8.3205,309800.0],["1993-02-11",8.3205,8.3205,8.2462,8.2462,98500.0],["1993-02-12",8.2834,8.3948,8.2462,8.3948,177700.0],["1993-02-16",8.3948,8.3948,8.2091,8.2462,234000.0],["1993-02-17",8.2091,8.2834,8.2091,8.2462,202900.0],["1993-02-18",8.2462,8.2834,8.1719,8.2834,337400.0],["1993-02-19",8.2834,8.3948,8.2462,8.3948,79400.0],["1993-02-22",8.3577,8.5805,8.3577,8.5434,704700.0],["1993-02-23",8.5253,8.563,8.4121,8.4498,315600.0],["1993-02-24",8.4876,8.5253,8.4121,8.4498,189600.0],["1993-02-25",8.4121,8.4121,8.2989,8.4121,301700.0],["1993-02-26",8.4498,8.4498,8.2989,8.3367,200500.0],["1993-03-01",8.3744,8.4498,8.3744,8.4498,177300.0],["1993-03-02",8.4121,8.4498,8.3744,8.3744,1182200.0],["1993-03-03",8.4121,8.4876,8.3744,8.4498,195100.0],["1993-03-04",8.4498,8.4876,8.3744,8.4121,741700.0],["1993-03-05",8.4121,8.4498,8.3367,8.3367,111300.0],["1993-03-08",8.3744,8.4121,8.3367,8.3367,109900.0],["1993-03-09",8.3367,8.3744,8.2612,8.2989,175000.0],["1993-03-10",8.2989,8.2989,8.2612,8.2989,90200.0],["1993-03-11",8.2989,8.2989,8.1858,8.2235,72500.0],["1993-03-12",8.1858,8.2235,8.1103,8.1481,78700.0],["1993-03-15",8.1481,8.1481,8.0726,8.1103,70800.0],["1993-03-16",8.1103,8.1481,8.0349,8.0349,500000.0],["1993-03-17",8.0726,8.2235,8.0349,8.1858,234300.0],["1993-03-18",8.2235,8.2989,8.2235,8.2989,177900.0],["1993-03-19",8.2989,8.2989,8.2235,8.2612,281500.0],["1993-03-22",8.2612,8.2612,8.2235,8.2612,56100.0],["1993-03-23",8.2612,8.2989,8.2235,8.2235,79900.0],["1993-03-24",8.2612,8.2989,8.2235,8.2235,65200.0],["1993-03-25",8.2235,8.2989,8.2235,8.2989,150100.0],["1993-03-26",8.2989,8.2989,8.2612,8.2989,69400.0],["1993-03-29",8.2612,8.2989,8.2235,8.2989,107700.0],["1993-03-30",8.2989,8.3744,8.2989,8.3744,129000.0],["1993-03-31",8.4121,8.4121,8.2989,8.3367,224000.0],["1993-04-01",8.3367,8.3744,8.2989,8.3367,180600.0],["1993-04-02",8.2989,8.2989,8.2235,8.2612,137700.0],["1993-04-05",8.2612,8.3744,8.2612,8.3744,123800.0],["1993-04-06",8.3367,8.3744,8.3367,8.3744,89600.0],["1993-04-07",8.3744,8.3744,8.2989,8.3367,51700.0],["1993-04-08",8.3367,8.3367,8.2612,8.3367,188400.0],["1993-04-12",8.3744,8.4121,8.3367,8.3744,159500.0],["1993-04-13",8.4121,8.5253,8.3744,8.4876,138300.0],["1993-04-14",8.5253,8.563,8.4121,8.4876,125500.0],["1993-04-15",8.4498,8.6007,8.4498,8.563,137700.0],["1993-04-16",8.563,8.6762,8.5253,8.6007,228700.0],["1993-04-19",8.6007,8.6384,8.4876,8.5253,165100.0],["1993-04-20",8.5253,8.563,8.3744,8.3744,203800.0],["1993-04-21",8.3744,8.4876,8.3367,8.4876,115900.0],["1993-04-22",8.4498,8.4498,8.3744,8.4121,46900.0],["1993-04-23",8.3744,8.4121,8.2989,8.3367,153400.0],["1993-04-26",8.2989,8.3744,8.2612,8.3367,83400.0],["1993-04-27",8.3367,8.4121,8.3367,8.4121,72200.0],["1993-04-28",8.3744,8.3744,8.2989,8.3367,104700.0],["1993-04-29",8.2989,8.3367,8.2612,8.2989,104100.0],["1993-04-30",8.2612,8.3367,8.2612,8.2989,173100.0],["1993-05-03",8.2989,8.3367,8.2612,8.3367,109600.0],["1993-05-04",8.2989,8.4876,8.2989,8.4876,181900.0],["1993-05-05",8.4876,8.563,8.4498,8.5253,153000.0],["1993-05-06",8.5253,8.5253,8.4121,8.4498,169900.0],["1993-05-07",8.4498,8.5253,8.4498,8.4876,322500.0],["1993-05-10",8.4876,8.5253,8.4498,8.5253,157200.0],["1993-05-11",8.5253,8.5253,8.4498,8.4876,114900.0],["1993-05-12",8.4121,8.4498,8.3744,8.4121,97500.0],["1993-05-13",8.4498,8.4498,8.2235,8.2989,173000.0],["1993-05-14",8.2989,8.2989,8.1481,8.1858,94100.0],["1993-05-17",7.9972,8.1481,7.9972,8.1103,285500.0],["1993-05-18",8.0349,8.1481,8.0349,8.0726,152200.0],["1993-05-19",8.0726,8.0726,7.9217,8.0349,180200.0],["1993-05-20",8.0349,8.0726,7.9972,8.0349,163200.0],["1993-05-21",8.0349,8.1481,8.0349,8.1103,83000.0],["1993-05-24",8.1103,8.1481,8.0349,8.1103,648100.0],["1993-05-25",8.1303,8.207,8.0536,8.207,171100.0],["1993-05-26",8.207,8.2453,8.1303,8.207,327200.0],["1993-05-27",8.207,8.2837,8.207,8.2453,108300.0],["1993-05-28",8.207,8.2453,8.1303,8.1686,68200.0],["1993-06-01",8.1303,8.207,8.0152,8.1686,560100.0],["1993-06-02",8.207,8.207,7.8618,7.8618,225200.0],["1993-06-03",7.9002,7.9385,7.7468,7.8235,524100.0],["1993-06-04",7.7851,7.8235,7.7468,7.7851,258500.0],["1993-06-07",7.7851,7.9002,7.7851,7.8618,205700.0],["1993-06-08",7.8618,7.9002,7.7468,7.7468,21900.0],["1993-06-09",7.7468,7.8235,7.7468,7.8235,222000.0],["1993-06-10",7.7468,7.9002,7.7468,7.9002,339000.0],["1993-06-11",7.9002,7.9385,7.8235,7.9002,158500.0],["1993-06-14",7.9002,7.9385,7.8235,7.9002,193700.0],["1993-06-15",7.9002,7.9385,7.8618,7.9002,254300.0],["1993-06-16",7.9002,8.0152,7.8618,7.9769,260500.0],["1993-06-17",7.9769,8.0536,7.9385,8.0152,284800.0],["1993-06-18",8.0152,8.0536,7.9769,8.0152,111900.0],["1993-06-21",7.9769,8.0152,7.9769,8.0152,4855500.0],["1993-06-22",8.0152,8.0919,7.9769,8.0152,235200.0],["1993-06-23",8.0536,8.0919,8.0152,8.0536,163800.0],["1993-06-24",8.0152,8.1303,8.0152,8.1303,233500.0],["1993-06-25",8.0919,8.1686,8.0919,8.1303,74300.0],["1993-06-28",8.0919,8.2837,8.0919,8.2837,242100.0],["1993-06-29",8.2837,8.3604,8.2837,8.322,225700.0],["1993-06-30",8.2453,8.322,8.2453,8.2453,167000.0],["1993-07-01",8.3604,8.3604,8.2453,8.2837,165800.0],["1993-07-02",8.207,8.322,8.207,8.322,136600.0],["1993-07-06",8.2453,8.322,8.2453,8.2453,135200.0],["1993-07-07",8.2453,8.322,8.207,8.322,150800.0],["1993-07-08",8.322,8.322,8.2453,8.2837,96700.0],["1993-07-09",8.2453,8.3604,8.207,8.322,164400.0],["1993-07-12",8.322,8.3987,8.322,8.322,91200.0],["1993-07-13",8.322,8.322,8.2453,8.2837,105000.0],["1993-07-14",8.2453,8.2837,8.1686,8.2453,245100.0],["1993-07-15",8.207,8.2453,8.1303,8.1303,90700.0],["1993-07-16",8.1303,8.2453,8.1303,8.2453,120700.0],["1993-07-19",8.2453,8.322,8.207,8.2837,122600.0],["1993-07-20",8.322,8.322,8.1686,8.207,195800.0],["1993-07-21",8.207,8.2453,8.1303,8.207,196300.0],["1993-07-22",8.207,8.2453,8.1686,8.2453,52800.0],["1993-07-23",8.2453,8.2453,8.1686,8.207,54600.0],["1993-07-26",8.2453,8.4371,8.2453,8.3987,378300.0],["1993-07-27",8.4371,8.4754,8.3987,8.4371,149000.0],["1993-07-28",8.3604,8.3987,8.322,8.3604,158300.0],["1993-07-29",8.3604,8.4371,8.322,8.3987,128800.0],["1993-07-30",8.3987,8.4371,8.2837,8.322,2194800.0],["1993-08-02",8.3987,8.3987,8.322,8.3987,115700.0],["1993-08-03",8.3604,8.4371,8.3604,8.3987,113200.0],["1993-08-04",8.3987,8.4754,8.3987,8.4754,117600.0],["1993-08-05",8.4371,8.5138,8.4371,8.4754,254200.0],["1993-08-06",8.4754,8.5138,8.4754,8.4754,142500.0],["1993-08-09",8.4754,8.5521,8.4371,8.5138,212300.0],["1993-08-10",8.5521,8.5905,8.5138,8.5905,207900.0],["1993-08-11",8.5138,8.5905,8.5138,8.5521,70000.0],["1993-08-12",8.5521,8.5521,8.5138,8.5521,123400.0],["1993-08-13",8.5138,8.5521,8.5138,8.5138,121800.0],["1993-08-16",8.5138,8.5905,8.4754,8.5138,137400.0],["1993-08-17",8.5521,8.6288,8.5521,8.5905,235600.0],["1993-08-18",8.6288,8.6288,8.5138,8.5138,524400.0],["1993-08-19",8.4754,8.5138,8.4754,8.4754,107000.0],["1993-08-20",8.4754,8.5138,8.4371,8.5138,148000.0],["1993-08-23",8.4754,8.5138,8.4754,8.5138,70000.0],["1993-08-24",8.4754,8.5521,8.4371,8.5138,175000.0],["1993-08-25",8.5138,8.5521,8.4754,8.4754,647600.0],["1993-08-26",8.4567,8.5347,8.4178,8.4567,260600.0],["1993-08-27",8.4567,8.5736,8.4567,8.5736,214200.0],["1993-08-30",8.4957,8.5736,8.4957,8.5347,68600.0],["1993-08-31",8.5347,8.6126,8.4957,8.5347,108900.0],["1993-09-01",8.5736,8.5736,8.4957,8.4957,105000.0],["1993-09-02",8.5347,8.5347,8.4957,8.5347,68300.0],["1993-09-03",8.5347,8.5736,8.4957,8.5347,196000.0],["1993-09-07",8.4957,8.5347,8.4567,8.4957,111600.0],["1993-09-08",8.4567,8.4957,8.4178,8.4567,139700.0],["1993-09-09",8.4178,8.4567,8.3788,8.4178,147600.0],["1993-09-10",8.3788,8.4957,8.3788,8.4178,146400.0],["1993-09-13",8.4178,8.4957,8.4178,8.4957,142600.0],["1993-09-14",8.4567,8.4957,8.4178,8.4178,107600.0],["1993-09-15",8.4178,8.4567,8.3788,8.4178,177300.0],["1993-09-16",8.4178,8.4178,8.3398,8.3398,85700.0],["1993-09-17",8.2619,8.3788,8.2619,8.3398,121000.0],["1993-09-20",8.3788,8.4957,8.3788,8.4178,241400.0],["1993-09-21",8.4178,8.4567,8.3788,8.4178,315300.0],["1993-09-22",8.4567,8.4957,8.2619,8.3398,122500.0],["1993-09-23",8.3398,8.3788,8.3008,8.3398,147400.0],["1993-09-24",8.3788,8.3788,8.2619,8.2619,232000.0],["1993-09-27",8.2619,8.3788,8.1839,8.3398,371700.0],["1993-09-28",8.3398,8.4177,8.3008,8.3008,190400.0],["1993-09-29",8.3398,8.3788,8.2619,8.3008,395100.0],["1993-09-30",8.3008,8.3008,8.1839,8.2229,269600.0],["1993-10-01",8.2619,8.3788,8.2229,8.3398,727300.0],["1993-10-04",8.3008,8.3788,8.3008,8.3788,703800.0],["1993-10-05",8.3398,8.3788,8.3008,8.3398,272800.0],["1993-10-06",8.3398,8.3788,8.3008,8.3788,184100.0],["1993-10-07",8.3398,8.3788,8.3398,8.3398,235400.0],["1993-10-08",8.3398,8.3788,8.3008,8.3398,132600.0],["1993-10-11",8.3398,8.3788,8.3008,8.3398,110700.0],["1993-10-12",8.3398,8.3788,8.3008,8.3398,70100.0],["1993-10-13",8.3008,8.3398,8.2229,8.2619,298000.0],["1993-10-14",8.2619,8.3788,8.2619,8.3788,197700.0],["1993-10-15",8.3788,8.4957,8.3398,8.4957,149100.0],["1993-10-18",8.4957,8.5347,8.4178,8.4567,124100.0],["1993-10-19",8.4957,8.4957,8.4567,8.4957,100500.0],["1993-10-20",8.4957,8.4957,8.3788,8.4178,78200.0],["1993-10-21",8.4178,8.4567,8.3008,8.3398,81100.0],["1993-10-22",8.3008,8.3398,8.1839,8.2619,126600.0],["1993-10-25",8.2229,8.2619,8.145,8.1839,168500.0],["1993-10-26",8.1839,8.2229,8.1839,8.1839,109200.0],["1993-10-27",8.1839,8.1839,8.028,8.106,170100.0],["1993-10-28",8.067,8.145,7.9501,8.106,449900.0],["1993-10-29",8.067,8.1839,8.067,8.1839,339500.0],["1993-11-01",8.106,8.145,8.106,8.145,233600.0],["1993-11-02",8.145,8.145,7.9501,7.9891,170700.0],["1993-11-03",7.9501,7.9891,7.6773,7.6773,281800.0],["1993-11-04",7.5994,7.6773,7.3655,7.4435,425200.0],["1993-11-05",7.4435,7.5994,7.4435,7.5994,340300.0],["1993-11-08",7.5994,7.6383,7.5604,7.5994,255400.0],["1993-11-09",7.6383,7.7552,7.5994,7.5994,224700.0],["1993-11-10",7.5994,7.6383,7.5214,7.5604,112300.0],["1993-11-11",7.5604,7.5604,7.5214,7.5214,105000.0],["1993-11-12",7.5214,7.5994,7.4435,7.4824,316900.0],["1993-11-15",7.4824,7.4824,7.2876,7.2876,306000.0],["1993-11-16",7.2486,7.4435,7.2486,7.4045,843900.0],["1993-11-17",7.4045,7.4435,7.3266,7.3655,252500.0],["1993-11-18",7.3266,7.4045,7.2876,7.2876,368000.0],["1993-11-19",7.3266,7.3655,7.1707,7.2096,197900.0],["1993-11-22",7.2096,7.2876,7.1707,7.2486,266000.0],["1993-11-23",7.2876,7.4435,7.2486,7.4045,530200.0],["1993-11-24",7.3457,7.3854,7.306,7.3457,425300.0],["1993-11-26",7.3854,7.4649,7.3854,7.4252,336800.0],["1993-11-29",7.4252,7.5443,7.4252,7.4649,343400.0],["1993-11-30",7.4649,7.5046,7.4252,7.4649,282200.0],["1993-12-01",7.4252,7.4649,7.3854,7.4252,152300.0],["1993-12-02",7.4252,7.4649,7.3854,7.4649,142300.0],["1993-12-03",7.4649,7.4649,7.3457,7.4252,153800.0],["1993-12-06",7.3854,7.5046,7.3854,7.4649,147800.0],["1993-12-07",7.5046,7.5046,7.3854,7.4252,390500.0],["1993-12-08",7.3854,7.4649,7.3457,7.3854,219600.0],["1993-12-09",7.3457,7.3854,7.2663,7.306,230600.0],["1993-12-10",7.2266,7.306,7.1472,7.2266,456900.0],["1993-12-13",7.1869,7.2663,6.9884,7.2663,408300.0],["1993-12-14",7.2663,7.306,7.0281,7.1472,422600.0],["1993-12-15",7.2266,7.2663,7.1869,7.1869,247400.0],["1993-12-16",7.2266,7.2663,7.1472,7.2266,358500.0],["1993-12-17",7.2663,7.3854,7.2266,7.3854,381600.0],["1993-12-20",7.3854,7.4649,7.3854,7.4649,209900.0],["1993-12-21",7.4649,7.4649,7.3854,7.4252,200900.0],["1993-12-22",7.3854,7.5443,7.3854,7.5443,331600.0],["1993-12-23",7.584,7.584,7.5443,7.584,211900.0],["1993-12-27",7.584,7.7031,7.584,7.6634,340800.0],["1993-12-28",7.6634,7.7428,7.6237,7.7428,446000.0],["1993-12-29",7.7031,7.8222,7.7031,7.7428,211400.0],["1993-12-30",7.7031,7.7428,7.6237,7.6237,377800.0],["1993-12-31",7.6237,7.6237,7.5443,7.5443,151800.0],["1994-01-03",7.5046,7.5046,7.4252,7.5046,286300.0],["1994-01-04",7.584,7.6237,7.5046,7.5443,128700.0],["1994-01-05",7.5443,7.584,7.5046,7.5443,788300.0],["1994-01-06",7.5046,7.6237,7.5046,7.5443,943300.0],["1994-01-07",7.584,7.6237,7.5443,7.584,194100.0],["1994-01-10",7.5443,7.6634,7.5443,7.584,283500.0],["1994-01-11",7.584,7.6237,7.5443,7.6237,534600.0],["1994-01-12",7.6237,7.7031,7.6237,7.6634,390700.0],["1994-01-13",7.6237,7.7031,7.6237,7.6237,440400.0],["1994-01-14",7.584,7.6634,7.5443,7.6237,288500.0],["1994-01-17",7.6237,7.7031,7.6237,7.6634,86900.0],["1994-01-18",7.6237,7.7031,7.6237,7.7031,434300.0],["1994-01-19",7.6634,7.7031,7.6634,7.7031,187900.0],["1994-01-20",7.7031,7.7428,7.6237,7.7031,372000.0],["1994-01-21",7.7031,7.7428,7.6634,7.6634,121600.0],["1994-01-24",7.6237,7.7031,7.6237,7.6634,113800.0],["1994-01-25",7.6237,7.6634,7.584,7.6237,173800.0],["1994-01-26",7.6237,7.7825,7.584,7.7428,151700.0],["1994-01-27",7.7428,7.9413,7.7428,7.9016,126900.0],["1994-01-28",7.9413,8.1796,7.9413,8.0208,219900.0],["1994-01-31",8.0605,8.0605,7.981,8.0208,235100.0],["1994-02-01",8.0605,8.0605,7.8619,7.8619,161600.0],["1994-02-02",7.9016,7.981,7.8619,7.981,126200.0],["1994-02-03",7.9413,7.981,7.9016,7.9016,279800.0],["1994-02-04",7.9016,7.9413,7.6237,7.6237,94500.0],["1994-02-07",7.6634,7.7428,7.6634,7.6634,120500.0],["1994-02-08",7.6634,7.6634,7.6237,7.6237,88800.0],["1994-02-09",7.6634,7.7825,7.6237,7.6634,430400.0],["1994-02-10",7.6634,7.7825,7.6237,7.6634,171500.0],["1994-02-11",7.6634,7.7031,7.6237,7.6237,114700.0],["1994-02-14",7.7031,7.7428,7.6634,7.6634,114400.0],["1994-02-15",7.6634,7.7825,7.6634,7.7825,103500.0],["1994-02-16",7.7428,7.7428,7.6634,7.6634,242800.0],["1994-02-17",7.7031,7.8222,7.6634,7.6634,145800.0],["1994-02-18",7.6634,7.7031,7.6237,7.6237,215000.0],["1994-02-22",7.6237,7.7825,7.5443,7.7825,582500.0],["1994-02-23",7.7631,7.8035,7.6822,7.7227,1324400.0],["1994-02-24",7.6418,7.6822,7.5609,7.6418,1364900.0],["1994-02-25",7.6418,7.6822,7.6014,7.6014,511800.0],["1994-02-28",7.5609,7.5609,7.5205,7.5609,904300.0],["1994-03-01",7.5609,7.6014,7.4396,7.5205,229500.0],["1994-03-02",7.4801,7.6822,7.4396,7.6822,295300.0],["1994-03-03",7.6418,7.844,7.6014,7.8035,613800.0],["1994-03-04",7.7227,7.8844,7.7227,7.7631,370600.0],["1994-03-07",7.7631,7.8844,7.7631,7.844,278800.0],["1994-03-08",7.8035,7.8844,7.7631,7.8035,145900.0],["1994-03-09",7.8035,7.9653,7.8035,7.9653,621800.0],["1994-03-10",7.9248,7.9653,7.8035,7.8035,302100.0],["1994-03-11",7.8035,7.8844,7.7631,7.8844,218000.0],["1994-03-14",7.8844,7.9653,7.8844,7.9248,61900.0],["1994-03-15",7.9248,7.9653,7.8844,7.8844,236600.0],["1994-03-16",7.8844,7.9248,7.844,7.8844,83500.0],["1994-03-17",7.8844,7.9248,7.844,7.844,212400.0],["1994-03-18",7.8844,7.8844,7.8035,7.8035,321900.0],["1994-03-21",7.7631,7.7631,7.6822,7.7227,354200.0],["1994-03-22",7.6822,7.8844,7.6822,7.8035,223700.0],["1994-03-23",7.8035,7.844,7.7631,7.7631,71500.0],["1994-03-24",7.7631,7.8035,7.7227,7.7227,103400.0],["1994-03-25",7.7227,7.7631,7.6822,7.7227,101100.0],["1994-03-28",7.7227,7.8035,7.7227,7.8035,122000.0],["1994-03-29",7.8035,7.844,7.6822,7.6822,175600.0],["1994-03-30",7.7227,7.7631,7.6418,7.6822,246700.0],["1994-03-31",7.6822,7.7227,7.6418,7.6418,146200.0],["1994-04-04",7.6014,7.6014,7.5205,7.5609,223700.0],["1994-04-05",7.6014,7.6822,7.5609,7.6822,174400.0],["1994-04-06",7.6014,7.6418,7.5609,7.6418,325600.0],["1994-04-07",7.6418,7.6822,7.5609,7.6418,200200.0],["1994-04-08",7.6014,7.6014,7.5205,7.5609,124400.0],["1994-04-11",7.5205,7.5609,7.4801,7.5205,202800.0],["1994-04-12",7.4801,7.5205,7.3992,7.4396,177800.0],["1994-04-13",7.4396,7.4801,7.3588,7.3992,492300.0],["1994-04-14",7.3588,7.4396,7.3588,7.4396,594000.0],["1994-04-15",7.3992,7.5205,7.3992,7.5205,261500.0],["1994-04-18",7.4801,7.5609,7.4396,7.5205,154800.0],["1994-04-19",7.4801,7.6014,7.4801,7.6014,211000.0],["1994-04-20",7.5609,7.8035,7.5609,7.7631,247000.0],["1994-04-21",7.8035,7.9248,7.7631,7.9248,171600.0],["1994-04-22",7.9248,7.9653,7.844,7.9248,351800.0],["1994-04-25",7.8844,7.9248,7.8844,7.8844,368400.0],["1994-04-26",7.9248,7.9653,7.8844,7.9248,233300.0],["1994-04-28",7.9248,7.9653,7.9248,7.9248,146500.0],["1994-04-29",7.9248,8.0461,7.8844,8.0461,314200.0],["1994-05-02",8.0461,8.0461,7.9248,8.0057,308300.0],["1994-05-03",8.0057,8.0461,7.9653,8.0057,127300.0],["1994-05-04",8.0461,8.0461,7.8844,7.9653,147200.0],["1994-05-05",7.8844,7.9653,7.8035,7.844,121700.0],["1994-05-06",7.7227,7.7631,7.5609,7.6418,86900.0],["1994-05-09",7.6418,7.6418,7.4396,7.4396,238100.0],["1994-05-10",7.4396,7.4396,7.197,7.2779,469600.0],["1994-05-11",7.2779,7.3183,6.914,6.914,398300.0],["1994-05-12",6.9544,7.0353,6.8736,6.9544,394200.0],["1994-05-13",6.9544,7.1162,6.914,7.0757,95900.0],["1994-05-16",6.9949,7.0353,6.914,6.9949,193300.0],["1994-05-17",7.0353,7.197,6.9544,7.197,237700.0],["1994-05-18",7.197,7.3183,7.1162,7.3183,154300.0],["1994-05-19",7.2779,7.3183,7.2375,7.2779,120100.0],["1994-05-20",7.197,7.4396,7.197,7.3183,261600.0],["1994-05-23",7.3183,7.3588,7.1566,7.197,104900.0],["1994-05-24",7.2375,7.3588,7.2375,7.2779,981300.0],["1994-05-25",7.3406,7.3406,7.2581,7.2994,863200.0],["1994-05-26",7.2994,7.4643,7.2581,7.4231,808300.0],["1994-05-27",7.3818,7.4231,7.3406,7.4231,80900.0],["1994-05-31",7.3818,7.5056,7.3406,7.5056,174000.0],["1994-06-01",7.4643,7.5056,7.4231,7.5056,211400.0],["1994-06-02",7.5056,7.5468,7.4643,7.4643,116000.0],["1994-06-03",7.4643,7.588,7.4643,7.588,83800.0],["1994-06-06",7.5468,7.7117,7.5468,7.7117,228600.0],["1994-06-07",7.6705,7.6705,7.5468,7.588,146800.0],["1994-06-08",7.588,7.6293,7.588,7.588,205400.0],["1994-06-09",7.588,7.6293,7.588,7.588,60500.0],["1994-06-10",7.588,7.6705,7.588,7.6293,159900.0],["1994-06-13",7.6293,7.6705,7.588,7.6705,110200.0],["1994-06-14",7.6705,7.7117,7.6705,7.6705,252800.0],["1994-06-15",7.6705,7.753,7.6705,7.7117,148900.0],["1994-06-16",7.6705,7.7117,7.6705,7.7117,46000.0],["1994-06-17",7.7117,7.7117,7.3406,7.3406,236400.0],["1994-06-20",7.3406,7.4231,7.2994,7.4231,172500.0],["1994-06-21",7.4231,7.4231,7.2581,7.2994,272900.0],["1994-06-22",7.2581,7.2994,7.1756,7.2581,90100.0],["1994-06-23",7.2581,7.2994,7.2169,7.2169,74200.0],["1994-06-24",7.1756,7.1756,7.0107,7.0519,103900.0],["1994-06-27",7.0519,7.2169,7.0519,7.2169,94300.0],["1994-06-28",7.1756,7.2169,7.1756,7.2169,108400.0],["1994-06-29",7.1756,7.3406,7.1756,7.2994,158700.0],["1994-06-30",7.2581,7.3406,7.1756,7.1756,171600.0],["1994-07-01",7.2581,7.2581,7.2169,7.2169,85400.0],["1994-07-05",7.2169,7.2787,7.1756,7.2581,302500.0],["1994-07-06",7.2581,7.2994,7.2169,7.2169,180900.0],["1994-07-07",7.2581,7.4231,7.2581,7.4231,124600.0],["1994-07-08",7.3406,7.4643,7.3406,7.4643,72900.0],["1994-07-11",7.4231,7.4643,7.3818,7.4643,121400.0],["1994-07-12",7.4231,7.4643,7.3406,7.3406,77300.0],["1994-07-13",7.3406,7.3818,7.2581,7.2581,195200.0],["1994-07-14",7.2581,7.4231,7.2581,7.3818,216600.0],["1994-07-15",7.3818,7.4643,7.3818,7.4643,86200.0],["1994-07-18",7.4231,7.4643,7.3818,7.4231,79000.0],["1994-07-19",7.5055,7.6705,7.4643,7.6293,242100.0],["1994-07-20",7.6293,7.6705,7.588,7.6293,155000.0],["1994-07-21",7.6293,7.6293,7.4643,7.5056,530200.0],["1994-07-22",7.588,7.6293,7.5056,7.5056,76200.0],["1994-07-25",7.4643,7.5468,7.4643,7.5468,82700.0],["1994-07-26",7.5468,7.6705,7.5055,7.6705,762300.0],["1994-07-27",7.6293,7.6705,7.5468,7.5468,147000.0],["1994-07-28",7.5468,7.6293,7.5468,7.588,50500.0],["1994-07-29",7.588,7.753,7.588,7.7117,92100.0],["1994-08-01",7.6705,7.9179,7.6705,7.9179,249000.0],["1994-08-02",7.9592,8.1241,7.9592,8.0004,147600.0],["1994-08-03",8.0004,8.1241,7.9179,7.9179,313900.0],["1994-08-04",7.8767,8.0004,7.8767,7.9179,82900.0],["1994-08-05",7.8767,7.9179,7.8355,7.8767,337000.0],["1994-08-08",7.8355,7.9179,7.8355,7.8767,192100.0],["1994-08-09",7.8767,7.9592,7.8767,7.9592,75700.0],["1994-08-10",7.9179,8.0004,7.9179,7.9592,139600.0],["1994-08-11",8.0004,8.0004,7.753,7.753,99300.0],["1994-08-12",7.7942,7.9179,7.753,7.7942,247400.0],["1994-08-15",7.7942,7.7942,7.7117,7.7117,389300.0],["1994-08-16",7.7117,7.8767,7.588,7.8767,547600.0],["1994-08-17",7.8767,7.9179,7.7942,7.7942,138000.0],["1994-08-18",7.7117,7.753,7.6293,7.753,96700.0],["1994-08-19",7.7117,7.7942,7.6293,7.7942,174200.0],["1994-08-22",7.753,7.8355,7.753,7.7942,258100.0],["1994-08-23",7.753,7.8355,7.753,7.8355,285800.0],["1994-08-24",7.7942,7.8355,7.7942,7.7942,220000.0],["1994-08-25",7.753,7.7942,7.7117,7.7117,282300.0],["1994-08-26",7.6916,7.7756,7.6916,7.6916,475600.0],["1994-08-29",7.6916,7.7756,7.6495,7.6495,471200.0],["1994-08-30",7.6916,7.7336,7.6495,7.6916,285800.0],["1994-08-31",7.7336,7.8177,7.6916,7.8177,156400.0],["1994-09-01",7.7336,7.7336,7.6075,7.6075,161600.0],["1994-09-02",7.6075,7.6495,7.5655,7.5655,120600.0],["1994-09-06",7.5655,7.5655,7.3133,7.3974,141600.0],["1994-09-07",7.4394,7.5235,7.4394,7.4814,311200.0],["1994-09-08",7.4394,7.5234,7.3553,7.3553,266600.0],["1994-09-09",7.3553,7.3553,7.2292,7.2713,131800.0],["1994-09-12",7.2292,7.2713,7.1452,7.1452,155700.0],["1994-09-13",7.2292,7.2713,7.1452,7.1452,467100.0],["1994-09-14",7.1452,7.1872,7.0191,7.0611,333100.0],["1994-09-15",7.0611,7.1031,6.9771,7.1031,263400.0],["1994-09-16",7.0191,7.0611,6.935,6.935,254000.0],["1994-09-19",6.935,7.0611,6.935,6.9771,176600.0],["1994-09-20",6.935,6.9771,6.935,6.935,274600.0],["1994-09-21",6.935,6.9771,6.851,6.893,273600.0],["1994-09-22",6.9771,7.0611,6.9771,7.0611,456200.0],["1994-09-23",7.0611,7.0611,6.935,6.9771,163300.0],["1994-09-26",6.9771,7.1031,6.9771,7.1031,149400.0],["1994-09-27",7.0611,7.1872,7.0191,7.1452,130500.0],["1994-09-28",7.2713,7.3974,7.2292,7.3133,479700.0],["1994-09-29",7.2713,7.3133,7.2292,7.3133,145700.0],["1994-09-30",7.3553,7.3974,7.2923,7.3974,434000.0],["1994-10-03",7.4814,7.4814,7.3553,7.3553,209600.0],["1994-10-04",7.3553,7.3553,7.3133,7.3553,192700.0],["1994-10-05",7.3133,7.3974,7.3133,7.3974,391900.0],["1994-10-06",7.3974,7.4814,7.3553,7.4814,175400.0],["1994-10-07",7.4814,7.4814,7.4394,7.4814,117500.0],["1994-10-10",7.4394,7.4814,7.4394,7.4394,32600.0],["1994-10-11",7.5234,7.6075,7.5234,7.5234,65200.0],["1994-10-12",7.5234,7.6916,7.5234,7.6916,193900.0],["1994-10-13",7.6916,7.7756,7.6916,7.7336,115000.0],["1994-10-14",7.7336,7.8177,7.7336,7.7756,112400.0],["1994-10-17",7.7336,7.8597,7.7336,7.8597,246000.0],["1994-10-18",7.8177,7.8597,7.7756,7.8177,45200.0],["1994-10-19",7.8177,7.8177,7.7336,7.7336,151100.0],["1994-10-20",7.7336,7.7336,7.6075,7.6495,132100.0],["1994-10-21",7.6495,7.6916,7.6075,7.6916,161100.0],["1994-10-24",7.6495,7.6916,7.6075,7.6495,173400.0],["1994-10-25",7.6075,7.7336,7.5655,7.7336,93200.0],["1994-10-26",7.7336,7.7336,7.6495,7.6916,58000.0],["1994-10-27",7.6916,7.7336,7.6495,7.6495,151000.0],["1994-10-28",7.6495,7.7336,7.6495,7.7336,106800.0],["1994-10-31",7.7336,7.7756,7.6916,7.7756,74900.0],["1994-11-01",7.7336,7.7336,7.6495,7.6495,143100.0],["1994-11-02",7.6916,7.6916,7.6075,7.6495,315200.0],["1994-11-03",7.6495,7.6916,7.6075,7.6495,141400.0],["1994-11-04",7.6916,7.6916,7.5655,7.5655,86500.0],["1994-11-07",7.6075,7.6075,7.5655,7.5655,44600.0],["1994-11-08",7.5655,7.6075,7.5655,7.5655,56200.0],["1994-11-09",7.6495,7.6495,7.5655,7.6075,64100.0],["1994-11-10",7.5655,7.5655,7.4394,7.4394,103300.0],["1994-11-11",7.4394,7.4394,7.3133,7.3553,115600.0],["1994-11-14",7.3974,7.4394,7.3553,7.4394,134400.0],["1994-11-15",7.3974,7.4394,7.3553,7.4394,184600.0],["1994-11-16",7.4394,7.4814,7.2713,7.3133,64300.0],["1994-11-17",7.3133,7.3133,7.1452,7.2292,92600.0],["1994-11-18",7.2292,7.3133,7.2292,7.2713,85400.0],["1994-11-21",7.2713,7.3133,7.2292,7.2713,67000.0],["1994-11-22",7.2713,7.3133,7.1872,7.2713,180100.0],["1994-11-23",7.2713,7.5234,7.2713,7.5234,526000.0],["1994-11-25",7.5029,7.5886,7.5029,7.5457,490200.0],["1994-11-28",7.5029,7.5029,7.4171,7.46,436200.0],["1994-11-29",7.46,7.5029,7.4171,7.46,363300.0],["1994-11-30",7.5029,7.5457,7.3314,7.3314,298600.0],["1994-12-01",7.3743,7.3743,7.2885,7.2885,418600.0],["1994-12-02",7.2885,7.3314,7.2885,7.2885,194300.0],["1994-12-05",7.2885,7.46,7.2885,7.3742,1165800.0],["1994-12-06",7.3743,7.5886,7.3743,7.5029,443600.0],["1994-12-07",7.46,7.5029,7.46,7.46,81900.0],["1994-12-08",7.46,7.5457,7.46,7.5029,118400.0],["1994-12-09",7.46,7.5029,7.4171,7.46,75700.0],["1994-12-12",7.46,7.5886,7.46,7.5886,100400.0],["1994-12-13",7.5886,7.6744,7.5457,7.6744,210000.0],["1994-12-14",7.6315,7.6744,7.6315,7.6744,108700.0],["1994-12-15",7.6744,7.7172,7.5457,7.5457,99800.0],["1994-12-16",7.46,7.5029,7.4171,7.46,325000.0],["1994-12-19",7.4171,7.46,7.3314,7.3742,61400.0],["1994-12-20",7.4171,7.4171,7.3743,7.4171,82600.0],["1994-12-21",7.46,7.5029,7.4171,7.46,226200.0],["1994-12-22",7.4171,7.46,7.3314,7.4171,162300.0],["1994-12-23",7.3742,7.3742,7.3314,7.3314,226000.0],["1994-12-27",7.3743,7.5029,7.3743,7.5029,211500.0],["1994-12-28",7.46,7.5029,7.4171,7.4171,99600.0],["1994-12-29",7.4171,7.4171,7.2885,7.3314,171800.0],["1994-12-30",7.3314,7.4171,7.3314,7.4171,132500.0],["1995-01-03",7.4171,7.46,7.3743,7.46,525900.0],["1995-01-04",7.5029,7.5886,7.46,7.5029,347600.0],["1995-01-05",7.46,7.5029,7.4171,7.46,122700.0],["1995-01-06",7.4171,7.5457,7.4171,7.5029,116300.0],["1995-01-09",7.5029,7.5457,7.4171,7.4171,73000.0],["1995-01-10",7.4171,7.5457,7.4171,7.5029,223900.0],["1995-01-11",7.46,7.5457,7.46,7.46,113900.0],["1995-01-12",7.46,7.5029,7.46,7.5029,53600.0],["1995-01-13",7.5029,7.7172,7.5029,7.7172,518700.0],["1995-01-16",7.7172,7.7601,7.6744,7.7172,268700.0],["1995-01-17",7.7172,7.7601,7.6744,7.7601,251700.0],["1995-01-18",7.7172,7.7601,7.7172,7.7601,310200.0],["1995-01-19",7.7601,7.7601,7.7172,7.7172,169100.0],["1995-01-20",7.7172,7.7601,7.7172,7.7601,193600.0],["1995-01-23",7.7172,7.803,7.6744,7.7601,422500.0],["1995-01-24",7.7601,7.8459,7.7601,7.803,119900.0],["1995-01-25",7.803,7.9316,7.803,7.8887,149000.0],["1995-01-26",7.8887,7.9745,7.8887,7.9316,333800.0],["1995-01-27",7.9745,8.0602,7.9745,8.0174,451500.0],["1995-01-30",7.9745,8.1031,7.9745,8.0602,400800.0],["1995-01-31",8.0602,8.1889,8.0602,8.1889,208600.0],["1995-02-01",8.2317,8.2317,8.1889,8.2317,104000.0],["1995-02-02",8.1888,8.1888,8.146,8.146,42000.0],["1995-02-03",8.1889,8.3175,8.1889,8.2317,808200.0],["1995-02-06",8.1031,8.1889,8.1031,8.1889,189200.0],["1995-02-07",8.1889,8.1889,8.146,8.1889,102000.0],["1995-02-08",8.1889,8.2317,8.146,8.2317,141100.0],["1995-02-09",8.1889,8.1889,8.1031,8.1889,260900.0],["1995-02-10",8.1889,8.1889,8.1031,8.1031,252100.0],["1995-02-13",8.1031,8.1031,8.0174,8.0174,289500.0],["1995-02-14",8.0174,8.0174,7.9316,7.9316,340100.0],["1995-02-15",7.9745,8.146,7.9745,8.146,350700.0],["1995-02-16",8.1031,8.1031,8.0174,8.0174,55800.0],["1995-02-17",7.9745,8.0174,7.9745,7.9745,119500.0],["1995-02-21",7.8887,8.0174,7.8887,7.9745,77400.0],["1995-02-22",7.9745,8.0174,7.9745,8.0174,820100.0],["1995-02-23",7.9964,8.0401,7.9527,7.9527,474100.0],["1995-02-24",7.909,7.909,7.7342,7.8653,439400.0],["1995-02-27",7.8653,7.909,7.7779,7.8216,60200.0],["1995-02-28",7.8216,7.9527,7.8216,7.9527,195000.0],["1995-03-01",7.9527,7.9527,7.7779,7.7779,47600.0],["1995-03-02",7.6905,7.7779,7.6905,7.6905,112300.0],["1995-03-03",7.6905,7.7342,7.6031,7.7342,49000.0],["1995-03-06",7.6905,7.7342,7.6031,7.6905,175400.0],["1995-03-07",7.6905,7.8216,7.6905,7.6905,264900.0],["1995-03-08",7.6905,7.7342,7.6468,7.6468,37900.0],["1995-03-09",7.6468,7.6905,7.5594,7.6031,71800.0],["1995-03-10",7.6031,7.6468,7.5157,7.6468,363900.0],["1995-03-13",7.6468,7.6905,7.5594,7.5594,109100.0],["1995-03-14",7.6468,7.7342,7.6468,7.6905,306100.0],["1995-03-15",7.6905,7.6905,7.5594,7.6031,95700.0],["1995-03-16",7.6031,7.6468,7.5594,7.5594,65200.0],["1995-03-17",7.6031,7.6031,7.5157,7.5157,102100.0],["1995-03-20",7.472,7.5157,7.4283,7.4283,67400.0],["1995-03-21",7.4283,7.472,7.3846,7.4283,63300.0],["1995-03-22",7.3846,7.5157,7.3846,7.4283,130200.0],["1995-03-23",7.3409,7.3846,7.3409,7.3846,151800.0],["1995-03-24",7.4283,7.5157,7.3846,7.3846,158100.0],["1995-03-27",7.4283,7.472,7.3846,7.472,107000.0],["1995-03-28",7.4283,7.4283,7.3846,7.4283,102200.0],["1995-03-29",7.3846,7.5157,7.3846,7.5157,118100.0],["1995-03-30",7.5157,7.6031,7.472,7.6031,119200.0],["1995-03-31",7.5157,7.5157,7.4283,7.4283,258300.0],["1995-04-03",7.5157,7.5157,7.472,7.5157,122000.0],["1995-04-04",7.5157,7.6905,7.5157,7.6031,115000.0],["1995-04-05",7.6031,7.7779,7.6031,7.7779,122600.0],["1995-04-06",7.7779,7.8216,7.6905,7.7342,90800.0],["1995-04-07",7.7342,7.8216,7.6905,7.7779,300400.0],["1995-04-10",7.7342,7.7342,7.6468,7.7342,106700.0],["1995-04-11",7.6905,7.7779,7.6468,7.6905,69100.0],["1995-04-12",7.7342,7.8216,7.6905,7.8216,299100.0],["1995-04-13",7.8216,7.909,7.8216,7.8653,627100.0],["1995-04-17",7.8216,7.909,7.7342,7.7342,75100.0],["1995-04-18",7.7342,7.8216,7.7342,7.7779,95500.0],["1995-04-19",7.7779,7.8216,7.7342,7.7779,61000.0],["1995-04-20",7.7779,7.7779,7.6468,7.6468,121600.0],["1995-04-21",7.6031,7.6905,7.6031,7.6468,169400.0],["1995-04-24",7.6468,7.7779,7.6468,7.7342,74100.0],["1995-04-25",7.7342,7.7779,7.6905,7.6905,81500.0],["1995-04-26",7.7342,7.7779,7.6468,7.6905,179400.0],["1995-04-27",7.6468,7.6905,7.6031,7.6031,309800.0],["1995-04-28",7.6468,7.6905,7.6031,7.6031,303700.0],["1995-05-01",7.6031,7.7342,7.6031,7.6905,61100.0],["1995-05-02",7.6468,7.6905,7.6031,7.6905,257700.0],["1995-05-03",7.6468,7.7342,7.6468,7.6905,103500.0],["1995-05-04",7.6905,7.7779,7.6468,7.6468,120100.0],["1995-05-05",7.6905,7.8653,7.6905,7.8653,425300.0],["1995-05-08",7.8216,7.909,7.8216,7.8653,72700.0],["1995-05-09",7.8653,7.909,7.8653,7.8653,181800.0],["1995-05-10",7.909,7.9527,7.8653,7.909,80000.0],["1995-05-11",7.9527,7.9527,7.8216,7.8216,235400.0],["1995-05-12",7.8216,7.909,7.7779,7.7779,102200.0],["1995-05-15",7.7779,7.909,7.7779,7.909,63700.0],["1995-05-16",7.909,7.9964,7.909,7.9527,125700.0],["1995-05-17",7.9964,8.0401,7.9527,8.0401,102300.0],["1995-05-18",8.0401,8.0401,7.909,7.909,163200.0],["1995-05-19",7.909,7.9527,7.909,7.9527,128300.0],["1995-05-22",7.909,7.9964,7.909,7.909,135100.0],["1995-05-23",7.9527,7.9527,7.909,7.909,213900.0],["1995-05-24",7.9527,7.9964,7.909,7.9527,723900.0],["1995-05-25",7.9313,8.065,7.8867,8.0204,919500.0],["1995-05-26",8.1095,8.2432,8.1095,8.1986,693100.0],["1995-05-30",8.2432,8.2878,8.1541,8.2878,635200.0],["1995-05-31",8.2878,8.5106,8.2432,8.5106,358000.0],["1995-06-01",8.5105,8.5105,8.4214,8.4214,209900.0],["1995-06-02",8.466,8.5105,8.4214,8.4214,356300.0],["1995-06-05",8.466,8.5105,8.4214,8.4214,184000.0],["1995-06-06",8.4214,8.466,8.4214,8.466,706600.0],["1995-06-07",8.4214,8.466,8.2878,8.2878,354900.0],["1995-06-08",8.3323,8.3323,8.1986,8.2432,126400.0],["1995-06-09",8.1986,8.1986,8.1095,8.1095,92300.0],["1995-06-12",8.1095,8.2878,8.1095,8.2432,136100.0],["1995-06-13",8.3323,8.3323,8.2878,8.2878,62400.0],["1995-06-14",8.2878,8.2878,8.1986,8.1986,69600.0],["1995-06-15",8.2432,8.2432,8.1986,8.1986,71600.0],["1995-06-16",8.1986,8.2432,8.1986,8.1986,76700.0],["1995-06-19",8.1986,8.2878,8.1986,8.2878,100900.0],["1995-06-20",8.2432,8.2878,8.1986,8.1986,91800.0],["1995-06-21",8.1986,8.3323,8.1986,8.3323,186700.0],["1995-06-22",8.3323,8.5106,8.3323,8.5106,519300.0],["1995-06-23",8.466,8.466,8.3769,8.3769,350700.0],["1995-06-26",8.3769,8.4214,8.1986,8.2432,364700.0],["1995-06-27",8.2432,8.2432,8.1986,8.2432,215500.0],["1995-06-28",8.3323,8.4214,8.3323,8.4214,316800.0],["1995-06-29",8.4214,8.4214,8.2432,8.2432,254900.0],["1995-06-30",8.2432,8.2432,8.0204,8.0204,253600.0],["1995-07-03",8.065,8.065,8.0204,8.0204,54300.0],["1995-07-05",8.0204,8.1986,8.0204,8.1986,292100.0],["1995-07-06",8.1541,8.2878,8.1541,8.2878,261400.0],["1995-07-07",8.2432,8.2432,8.065,8.1095,371400.0],["1995-07-10",8.065,8.1095,8.0204,8.065,214300.0],["1995-07-11",8.0204,8.1095,7.9759,8.1095,190900.0],["1995-07-12",8.1095,8.1986,8.1095,8.1541,129700.0],["1995-07-13",8.1095,8.1541,8.065,8.065,192700.0],["1995-07-14",8.0204,8.0204,7.9313,7.9758,97100.0],["1995-07-17",8.0204,8.065,7.9758,7.9758,93200.0],["1995-07-18",7.9758,8.0204,7.9313,8.0204,121000.0],["1995-07-19",7.9759,8.0204,7.8422,7.8422,99500.0],["1995-07-20",7.8867,7.9313,7.8422,7.8867,156700.0],["1995-07-21",7.9313,7.9759,7.8867,7.9313,287200.0],["1995-07-24",7.9313,8.0204,7.8867,7.9758,105200.0],["1995-07-25",7.9313,7.9759,7.8867,7.9313,249400.0],["1995-07-26",7.9313,8.0204,7.8867,7.9313,119600.0],["1995-07-27",7.9313,8.065,7.9313,8.0204,239100.0],["1995-07-28",8.0204,8.1095,8.0204,8.1095,99200.0],["1995-07-31",8.1095,8.1095,7.9758,8.0204,127700.0],["1995-08-01",8.0204,8.1095,8.0204,8.065,106300.0],["1995-08-02",8.065,8.1095,7.9313,7.9758,238500.0],["1995-08-03",7.9313,7.9758,7.8867,7.9758,235600.0],["1995-08-04",8.0204,8.1541,8.0204,8.065,259100.0],["1995-08-07",8.0204,8.2432,8.0204,8.1986,344600.0],["1995-08-08",8.1986,8.2432,8.1541,8.1986,212700.0],["1995-08-09",8.1986,8.1986,8.065,8.065,292400.0],["1995-08-10",8.065,8.1541,8.065,8.1095,74000.0],["1995-08-11",8.1095,8.1541,8.065,8.065,146100.0],["1995-08-14",8.1095,8.1095,8.0204,8.065,145900.0],["1995-08-15",8.065,8.065,7.9758,7.9758,116000.0],["1995-08-16",7.9759,8.1986,7.9759,8.1986,743600.0],["1995-08-17",8.2432,8.2878,8.1986,8.2432,256600.0],["1995-08-18",8.1986,8.2432,8.1541,8.1541,118500.0],["1995-08-21",8.1541,8.2432,8.1541,8.1541,131100.0],["1995-08-22",8.1986,8.1986,8.1541,8.1541,172800.0],["1995-08-23",8.1986,8.1986,8.1541,8.1541,91500.0],["1995-08-24",8.1541,8.1986,8.1541,8.1541,337100.0],["1995-08-25",8.1986,8.2432,8.1541,8.2432,103700.0],["1995-08-28",8.1986,8.2432,8.1986,8.2432,45200.0],["1995-08-29",8.2432,8.2878,8.1986,8.2432,1081800.0],["1995-08-30",8.2668,8.2668,8.176,8.176,308300.0],["1995-08-31",8.176,8.3122,8.1306,8.3122,355300.0],["1995-09-01",8.2214,8.2668,8.176,8.2214,129700.0],["1995-09-05",8.2214,8.2668,8.2214,8.2214,63500.0],["1995-09-06",8.2668,8.3122,8.2214,8.2214,116700.0],["1995-09-07",8.2214,8.2668,8.176,8.176,66600.0],["1995-09-08",8.176,8.2214,8.176,8.2214,59900.0],["1995-09-11",8.176,8.2214,8.1306,8.2214,163300.0],["1995-09-12",8.3122,8.3122,8.2668,8.3122,141500.0],["1995-09-13",8.3122,8.5394,8.2668,8.5394,774400.0],["1995-09-14",8.5393,8.6756,8.5393,8.5848,157600.0],["1995-09-15",8.6302,8.6302,8.5848,8.5848,194600.0],["1995-09-18",8.5848,8.5848,8.5393,8.5848,328300.0],["1995-09-19",8.5848,8.6756,8.5848,8.6756,130700.0],["1995-09-20",8.6302,8.6756,8.6302,8.6756,60700.0],["1995-09-21",8.6302,8.6756,8.6302,8.6302,116300.0],["1995-09-22",8.6756,8.6756,8.5848,8.6302,135800.0],["1995-09-25",8.5848,8.721,8.5848,8.721,210200.0],["1995-09-26",8.721,8.8119,8.6756,8.8119,268500.0],["1995-09-27",8.721,8.8573,8.6756,8.8573,153500.0],["1995-09-28",8.8573,8.9027,8.7665,8.8573,107300.0],["1995-09-29",8.8573,8.9027,8.8119,8.8573,135300.0],["1995-10-02",8.8573,8.8573,8.8119,8.8119,91300.0],["1995-10-03",8.8573,8.9027,8.8119,8.9027,223300.0],["1995-10-04",8.8573,8.9027,8.8119,8.8573,78900.0],["1995-10-05",8.8573,8.9027,8.8119,8.9027,101400.0],["1995-10-06",8.8573,8.9027,8.8119,8.9027,65100.0],["1995-10-09",8.9027,8.9027,8.8573,8.9027,77400.0],["1995-10-10",8.9027,8.9027,8.8573,8.8573,93400.0],["1995-10-11",8.9027,8.9481,8.8573,8.9481,197100.0],["1995-10-12",8.9027,8.9936,8.9027,8.9481,117000.0],["1995-10-13",8.9936,9.039,8.9027,8.9027,64100.0],["1995-10-16",8.9027,8.9027,8.8573,8.8573,72100.0],["1995-10-17",8.9027,8.9027,8.8119,8.8573,66800.0],["1995-10-18",8.8573,8.8573,8.8119,8.8573,88200.0],["1995-10-19",8.8119,8.9481,8.8119,8.9027,65100.0],["1995-10-20",8.9482,8.9936,8.9027,8.9936,127500.0],["1995-10-23",8.9482,9.039,8.9482,8.9936,111400.0],["1995-10-24",8.9936,9.0844,8.9027,8.9936,212100.0],["1995-10-25",9.039,9.1753,9.039,9.1298,254500.0],["1995-10-26",9.1298,9.2207,9.1298,9.1753,146600.0],["1995-10-27",9.0844,9.0844,8.9936,9.039,126600.0],["1995-10-30",9.039,9.1753,9.039,9.039,143300.0],["1995-10-31",9.039,9.039,8.9482,8.9936,139100.0],["1995-11-01",8.9482,9.039,8.9482,8.9936,227700.0],["1995-11-02",8.9936,9.039,8.9027,8.9936,179700.0],["1995-11-03",9.039,9.1298,9.039,9.0844,357800.0],["1995-11-06",9.0844,9.0844,8.9936,8.9936,50200.0],["1995-11-07",8.9936,9.1298,8.9482,9.039,322400.0],["1995-11-08",8.9936,9.0844,8.9936,8.9936,191100.0],["1995-11-09",8.9936,9.039,8.9481,8.9481,132800.0],["1995-11-10",8.9481,8.9936,8.9481,8.9481,59400.0],["1995-11-13",8.9481,8.9936,8.9481,8.9481,81300.0],["1995-11-14",8.9482,8.9482,8.8573,8.8573,99700.0],["1995-11-15",8.8573,8.9027,8.8573,8.9027,71000.0],["1995-11-16",8.9027,8.9482,8.7665,8.8573,100600.0],["1995-11-17",8.9027,8.9027,8.8119,8.8573,103700.0],["1995-11-20",8.8573,8.8573,8.8119,8.8573,84300.0],["1995-11-21",8.8573,8.9481,8.8573,8.9481,83500.0],["1995-11-22",8.9482,8.9482,8.8119,8.8119,80000.0],["1995-11-24",8.8119,8.8573,8.7665,8.8573,43700.0],["1995-11-27",8.8573,8.8573,8.7665,8.8573,103000.0],["1995-11-28",8.9027,8.9027,8.8119,8.8119,1314500.0],["1995-11-29",8.8822,8.9285,8.8359,8.9285,536200.0],["1995-11-30",8.9285,9.021,8.8359,8.8359,478600.0],["1995-12-01",8.8359,8.8822,8.7897,8.7897,2193100.0],["1995-12-04",8.8359,8.9285,8.8359,8.8822,170900.0],["1995-12-05",8.8822,9.1135,8.8822,9.1135,228300.0],["1995-12-06",9.0672,9.1135,8.9285,8.9285,229200.0],["1995-12-07",8.9747,8.9747,8.8359,8.8359,120600.0],["1995-12-08",8.9285,8.9285,8.8359,8.8359,126400.0],["1995-12-11",8.8359,8.8822,8.8359,8.8359,102700.0],["1995-12-12",8.8822,8.9285,8.8359,8.9285,255600.0],["1995-12-13",8.8822,8.9285,8.7897,8.8822,965600.0],["1995-12-14",8.8822,8.8822,8.7434,8.7434,172000.0],["1995-12-15",8.7897,8.8822,8.7434,8.8359,421300.0],["1995-12-18",8.7434,8.8359,8.6972,8.8359,183400.0],["1995-12-19",8.8359,8.9747,8.8359,8.9747,257400.0],["1995-12-20",8.9747,8.9747,8.8359,8.8822,192400.0],["1995-12-21",8.8822,8.8822,8.8359,8.8822,313000.0],["1995-12-22",8.8822,8.9747,8.8359,8.8822,145900.0],["1995-12-26",8.9747,8.9747,8.8822,8.8822,45600.0],["1995-12-27",8.8822,8.9285,8.8822,8.8822,43700.0],["1995-12-28",8.9285,8.9747,8.8822,8.9747,106000.0],["1995-12-29",8.9747,9.021,8.9285,8.9747,98900.0],["1996-01-02",8.9747,9.021,8.9285,9.021,375900.0],["1996-01-03",9.0672,9.1135,9.021,9.0672,74600.0],["1996-01-04",9.1135,9.1135,9.0672,9.1135,160600.0],["1996-01-05",9.1135,9.3448,9.1135,9.2523,723900.0],["1996-01-08",9.2523,9.2523,9.1598,9.206,49000.0],["1996-01-09",9.206,9.206,9.1135,9.206,112400.0],["1996-01-10",9.1135,9.206,9.1135,9.1598,118700.0],["1996-01-11",9.1135,9.1598,9.1135,9.1598,77200.0],["1996-01-12",9.1135,9.1598,9.0672,9.1135,200000.0],["1996-01-15",9.1135,9.1598,9.0672,9.0672,73200.0],["1996-01-16",9.1135,9.206,9.0673,9.206,186600.0],["1996-01-17",9.1598,9.2986,9.1598,9.2523,167600.0],["1996-01-18",9.2986,9.3448,9.2523,9.2523,239400.0],["1996-01-19",9.2523,9.3448,9.2523,9.2523,236200.0],["1996-01-22",9.2523,9.2523,9.1135,9.1135,71000.0],["1996-01-23",9.206,9.3448,9.1598,9.1598,259800.0],["1996-01-24",9.1598,9.2523,9.1598,9.1598,115400.0],["1996-01-25",9.206,9.206,9.1135,9.1135,92800.0],["1996-01-26",9.1135,9.1135,8.9747,8.9747,144700.0],["1996-01-29",9.021,9.021,8.8822,8.8822,278000.0],["1996-01-30",8.8822,9.021,8.8822,8.9285,116200.0],["1996-01-31",8.9285,8.9747,8.6509,8.7434,809400.0],["1996-02-01",8.7434,8.8359,8.6509,8.7897,364400.0],["1996-02-02",8.7434,8.7434,8.6509,8.6972,232700.0],["1996-02-05",8.6972,8.6972,8.6509,8.6972,154200.0],["1996-02-06",8.6972,8.6972,8.5584,8.6972,219800.0],["1996-02-07",8.6972,8.7434,8.6509,8.6972,86900.0],["1996-02-08",8.6972,8.6972,8.6509,8.6972,81000.0],["1996-02-09",8.6509,8.6972,8.5584,8.5584,222400.0],["1996-02-12",8.6046,8.6046,8.5584,8.6046,299600.0],["1996-02-13",8.6046,8.6972,8.5584,8.6509,620700.0],["1996-02-14",8.6509,8.7897,8.6046,8.7434,308400.0],["1996-02-15",8.6972,8.7434,8.6509,8.7434,153800.0],["1996-02-16",8.6972,8.7434,8.6509,8.6509,747500.0],["1996-02-20",8.6046,8.6509,8.5121,8.5584,366700.0],["1996-02-21",8.5584,8.6509,8.5584,8.6046,496500.0],["1996-02-22",8.6046,8.6509,8.5121,8.5584,133400.0],["1996-02-23",8.5584,8.6509,8.4658,8.5121,423100.0],["1996-02-26",8.5584,8.5584,8.3733,8.4196,332600.0],["1996-02-27",8.4658,8.6046,8.4196,8.6046,2334500.0],["1996-02-28",8.6292,8.7235,8.582,8.6292,1727600.0],["1996-02-29",8.582,8.6292,8.3462,8.3934,825100.0],["1996-03-01",8.4405,8.4405,8.3462,8.3462,4019300.0],["1996-03-04",8.3462,8.6292,8.3462,8.582,289900.0],["1996-03-05",8.4877,8.4877,8.3462,8.4405,339400.0],["1996-03-06",8.3934,8.4405,8.3462,8.3934,107200.0],["1996-03-07",8.4405,8.4405,8.3462,8.3462,151200.0],["1996-03-08",8.2991,8.2991,8.2048,8.2048,258100.0],["1996-03-11",7.969,7.969,7.5446,7.6861,898700.0],["1996-03-12",7.4975,7.5918,7.2617,7.5446,1106800.0],["1996-03-13",7.4503,7.4975,7.2617,7.4503,1667100.0],["1996-03-14",7.4032,7.4032,7.1674,7.2617,419900.0],["1996-03-15",7.3088,7.356,7.2617,7.3088,619500.0],["1996-03-18",7.3088,7.4503,7.3088,7.4032,626500.0],["1996-03-19",7.4503,7.4503,7.2145,7.2145,384400.0],["1996-03-20",7.2617,7.4503,7.2617,7.3088,406400.0],["1996-03-21",7.2617,7.3088,7.2617,7.3088,176200.0],["1996-03-22",7.3088,7.3088,7.1674,7.2145,162400.0],["1996-03-25",7.2617,7.356,7.2145,7.2617,274900.0],["1996-03-26",7.2617,7.5446,7.2617,7.4975,270100.0],["1996-03-27",7.4975,7.6389,7.4503,7.5918,651800.0],["1996-03-28",7.5446,7.6389,7.4032,7.4503,237500.0],["1996-03-29",7.4503,7.4975,7.4032,7.4503,157400.0],["1996-04-01",7.4503,7.5446,7.356,7.4975,404900.0],["1996-04-02",7.5446,7.6389,7.4032,7.4032,956900.0],["1996-04-03",7.356,7.4032,7.3088,7.356,345800.0],["1996-04-04",7.356,7.4503,7.356,7.4032,345100.0],["1996-04-08",6.8845,6.8845,6.3186,6.4129,1538600.0],["1996-04-09",6.3658,6.4601,6.2243,6.3186,1374600.0],["1996-04-10",6.2715,6.2715,6.0357,6.0357,1263900.0],["1996-04-11",6.0357,6.0828,5.8942,5.9885,914600.0],["1996-04-12",5.9885,6.0828,5.9414,5.9885,661700.0],["1996-04-15",6.0357,6.13,5.9885,6.0357,639000.0],["1996-04-16",6.2243,6.2715,6.13,6.2243,1481500.0],["1996-04-17",6.2243,6.3186,6.1772,6.2715,481000.0],["1996-04-18",6.1772,6.1772,6.0357,6.13,704300.0],["1996-04-19",6.13,6.13,6.0357,6.0357,356800.0],["1996-04-22",6.0357,6.0828,5.9885,6.0357,247400.0],["1996-04-23",5.9885,5.9885,5.7528,5.7999,1080500.0],["1996-04-24",5.7528,5.7999,5.6585,5.7999,462800.0],["1996-04-25",5.7999,5.8471,5.7528,5.7999,378300.0],["1996-04-26",5.7999,6.13,5.7999,6.13,1651100.0],["1996-04-29",6.13,6.13,5.9885,6.0357,414900.0],["1996-04-30",6.0357,6.0828,5.9414,6.0357,309800.0],["1996-05-01",6.0357,6.0357,5.8942,5.9414,318600.0],["1996-05-02",5.9414,5.9414,5.8471,5.8471,204600.0],["1996-05-03",5.8471,5.9414,5.8471,5.8471,393800.0],["1996-05-06",5.8471,5.8942,5.7999,5.8471,235600.0],["1996-05-07",5.8471,5.8471,5.7528,5.7528,233800.0],["1996-05-08",5.8471,5.8471,5.7056,5.7056,408800.0],["1996-05-09",5.7999,5.8471,5.7528,5.7999,427000.0],["1996-05-10",5.8471,5.8942,5.7999,5.8471,194000.0],["1996-05-13",5.8471,5.8942,5.7999,5.8942,312300.0],["1996-05-14",5.8942,5.9885,5.8942,5.8942,370200.0],["1996-05-15",5.8942,5.9414,5.7999,5.8942,411200.0],["1996-05-16",5.7999,5.7999,5.7528,5.7528,328300.0],["1996-05-17",5.7528,5.7999,5.7056,5.7528,447500.0],["1996-05-20",5.7999,5.7999,5.6113,5.6585,561700.0],["1996-05-21",5.6585,5.7056,5.517,5.5642,367900.0],["1996-05-22",5.5642,5.6113,5.5642,5.6113,264300.0],["1996-05-23",5.6113,5.7528,5.6113,5.6585,491200.0],["1996-05-24",5.7056,5.7056,5.6585,5.7056,574900.0],["1996-05-28",5.7056,5.7999,5.7056,5.7528,2506500.0],["1996-05-29",5.778,5.8751,5.6809,5.6809,651100.0],["1996-05-30",5.7295,5.7295,5.6809,5.7295,1113800.0],["1996-05-31",5.6809,5.7295,5.6324,5.6324,237800.0],["1996-06-03",5.6809,5.7295,5.6324,5.6809,259400.0],["1996-06-04",5.6809,5.7295,5.6324,5.6809,156500.0],["1996-06-05",5.6809,5.6809,5.6324,5.6324,244700.0],["1996-06-06",5.6324,5.7295,5.6324,5.6809,271200.0],["1996-06-07",5.6324,5.6809,5.6324,5.6324,218200.0],["1996-06-10",5.6809,5.7295,5.6324,5.6324,328100.0],["1996-06-11",5.6809,5.7295,5.6324,5.6324,281400.0],["1996-06-12",5.6324,5.6809,5.5838,5.5838,334100.0],["1996-06-13",5.5838,5.6324,5.5838,5.5838,216100.0],["1996-06-14",5.5838,5.6324,5.5352,5.5838,148900.0],["1996-06-17",5.5838,5.5838,5.4867,5.4867,297100.0],["1996-06-18",5.4381,5.4867,5.2925,5.3896,385800.0],["1996-06-19",5.341,5.3896,5.341,5.341,354900.0],["1996-06-20",5.341,5.341,5.2925,5.2925,264500.0],["1996-06-21",5.2925,5.2925,5.1954,5.2439,410100.0],["1996-06-24",5.1468,5.1468,5.0497,5.0497,524300.0],["1996-06-25",5.0497,5.0982,4.9526,4.9526,641400.0],["1996-06-26",4.9526,5.0497,4.904,4.904,507200.0],["1996-06-27",4.8069,4.8555,4.6127,4.7584,1369700.0],["1996-06-28",4.8069,5.1954,4.7584,5.1954,667800.0],["1996-07-01",5.1954,5.1954,5.0011,5.0982,570600.0],["1996-07-02",5.0983,5.1468,5.0011,5.0497,268700.0],["1996-07-03",5.0011,5.0983,5.0011,5.0011,775900.0],["1996-07-05",5.0011,5.0497,5.0011,5.0497,1533200.0],["1996-07-08",5.0011,5.0497,5.0011,5.0011,726200.0],["1996-07-09",5.0011,5.0497,5.0011,5.0497,489400.0],["1996-07-10",5.0011,5.0497,4.9526,4.9526,1070300.0],["1996-07-11",5.0011,5.0011,4.8555,4.904,325900.0],["1996-07-12",4.904,4.9526,4.8555,4.9526,138700.0],["1996-07-15",5.0011,5.0011,4.8555,4.8555,435000.0],["1996-07-16",4.8555,4.9526,4.8069,4.904,267400.0],["1996-07-17",4.8555,4.904,4.8069,4.8555,271500.0],["1996-07-18",4.8069,4.8555,4.7098,4.7098,332100.0],["1996-07-19",4.7098,4.8069,4.6613,4.8069,257800.0],["1996-07-22",4.7584,4.8069,4.6613,4.7098,281000.0],["1996-07-23",4.7098,4.7098,4.467,4.4913,642600.0],["1996-07-24",4.5156,4.8069,4.5156,4.7584,984800.0],["1996-07-25",4.7584,4.904,4.7584,4.8069,348600.0],["1996-07-26",4.8069,4.8069,4.7584,4.8069,336100.0],["1996-07-29",4.8069,4.8555,4.7584,4.7584,374700.0],["1996-07-30",4.7584,4.8555,4.7584,4.8555,537600.0],["1996-07-31",4.8555,4.8555,4.7584,4.8069,349100.0],["1996-08-01",4.7584,4.8555,4.7584,4.8069,240800.0],["1996-08-02",4.8555,4.8555,4.7584,4.8069,339800.0],["1996-08-05",4.8069,4.8555,4.7584,4.7584,242400.0],["1996-08-06",4.7584,4.8069,4.6613,4.7098,1329900.0],["1996-08-07",4.7584,4.7584,4.6613,4.7098,490300.0],["1996-08-08",4.7098,4.7584,4.6613,4.7098,136600.0],["1996-08-09",4.7098,4.7584,4.7098,4.7098,174100.0],["1996-08-12",4.7098,4.8555,4.7098,4.8069,124300.0],["1996-08-13",4.7584,4.7584,4.6613,4.7098,681700.0],["1996-08-14",4.7098,4.7584,4.6613,4.7098,307900.0],["1996-08-15",4.7098,4.7098,4.6613,4.6613,203900.0],["1996-08-16",4.6613,4.7584,4.6613,4.7098,538400.0],["1996-08-19",4.7584,4.904,4.7584,4.904,642200.0],["1996-08-20",4.8555,5.0011,4.8555,4.9526,623600.0],["1996-08-21",4.9526,5.0497,4.9526,5.0497,893400.0],["1996-08-22",5.0497,5.1468,5.0497,5.0982,287100.0],["1996-08-23",5.0982,5.1468,5.0982,5.0982,386400.0],["1996-08-26",5.1468,5.1468,5.0982,5.1468,183500.0],["1996-08-27",5.0982,5.1468,5.0982,5.0982,1745400.0],["1996-08-28",5.1477,5.1477,5.0982,5.0982,673100.0],["1996-08-29",5.0488,5.1477,5.0488,5.0982,782200.0],["1996-08-30",5.0982,5.1477,5.0488,5.0488,74000.0],["1996-09-03",4.9993,5.0488,4.9498,4.9993,194100.0],["1996-09-04",4.9993,5.0488,4.9993,4.9993,279800.0],["1996-09-05",4.9993,4.9993,4.8508,4.9993,591600.0],["1996-09-06",4.9498,5.0488,4.9498,4.9993,1362700.0],["1996-09-09",4.9993,5.0488,4.9498,4.9498,413200.0],["1996-09-10",4.9498,4.9993,4.9498,4.9498,369600.0],["1996-09-11",4.9993,4.9993,4.9498,4.9498,260300.0],["1996-09-12",4.9498,4.9993,4.9003,4.9003,170700.0],["1996-09-13",4.9498,4.9993,4.9003,4.9498,154700.0],["1996-09-16",4.9993,4.9993,4.9003,4.9003,224900.0],["1996-09-17",4.9003,4.9498,4.8508,4.9003,159700.0],["1996-09-18",4.9003,4.9993,4.8508,4.9498,246400.0],["1996-09-19",4.9498,4.9993,4.9003,4.9003,190800.0],["1996-09-20",4.9498,4.9498,4.8508,4.8508,269300.0],["1996-09-23",4.9003,4.9003,4.8013,4.8508,176100.0],["1996-09-24",4.8508,4.9498,4.8013,4.9003,555400.0],["1996-09-25",4.9003,4.9498,4.8508,4.9003,330200.0],["1996-09-26",4.8508,4.9993,4.8508,4.9498,380100.0],["1996-09-27",4.9003,4.9993,4.9003,4.9498,621300.0],["1996-09-30",4.9498,4.9993,4.9003,4.9003,561900.0],["1996-10-01",4.9498,4.9498,4.9003,4.9003,258400.0],["1996-10-02",4.9003,4.9498,4.9003,4.9003,224000.0],["1996-10-03",4.8508,4.8508,4.7518,4.7518,670400.0],["1996-10-04",4.8013,4.8508,4.7518,4.8013,349000.0],["1996-10-07",4.8013,4.8013,4.7518,4.7518,364800.0],["1996-10-08",4.7518,4.8013,4.6528,4.7023,416400.0],["1996-10-09",4.7023,4.7518,4.6033,4.6033,444200.0],["1996-10-10",4.5538,4.5538,4.1578,4.2073,932600.0],["1996-10-11",4.2073,4.3063,4.1578,4.2073,1066300.0],["1996-10-14",4.2073,4.3063,4.2073,4.2568,537700.0],["1996-10-15",4.3063,4.5043,4.2568,4.2568,860900.0],["1996-10-16",4.2568,4.3063,4.0093,4.0588,531100.0],["1996-10-17",4.1083,4.1578,4.0588,4.1083,401000.0],["1996-10-18",4.1578,4.1578,4.0588,4.1083,280500.0],["1996-10-21",4.0588,4.1083,3.9103,4.0093,503000.0],["1996-10-22",3.9598,3.9598,3.8608,3.9103,311500.0],["1996-10-23",3.8608,3.9103,3.7618,3.8608,464100.0],["1996-10-24",3.8608,4.0093,3.8608,3.9103,340000.0],["1996-10-25",3.9598,3.9598,3.8608,3.9103,312300.0],["1996-10-28",3.9598,4.1825,3.9598,4.1578,1559800.0],["1996-10-29",4.2073,4.2568,4.2073,4.2073,537700.0],["1996-10-30",4.2073,4.3558,4.2073,4.3063,1137100.0],["1996-10-31",4.2568,4.3063,4.2568,4.2568,383600.0],["1996-11-01",4.2568,4.3558,4.2568,4.3063,405500.0],["1996-11-04",4.3063,4.4053,4.3063,4.3558,516300.0],["1996-11-05",4.4053,4.6528,4.4053,4.6528,1188800.0],["1996-11-06",4.7023,4.8508,4.6528,4.8508,1684500.0],["1996-11-07",4.8013,4.8508,4.7518,4.7518,466400.0],["1996-11-08",4.8013,4.9993,4.8013,4.8508,1032700.0],["1996-11-11",4.9003,4.9003,4.7518,4.7518,207800.0],["1996-11-12",4.7518,4.9993,4.7518,4.9993,574500.0],["1996-11-13",4.9993,5.0488,4.9993,5.0488,271200.0],["1996-11-14",4.9993,4.9993,4.9498,4.9993,296400.0],["1996-11-15",4.9498,5.0982,4.9498,5.0982,1118700.0],["1996-11-18",5.0982,5.1477,5.0488,5.0982,884800.0],["1996-11-19",5.0983,5.3457,5.0983,5.2467,699600.0],["1996-11-20",5.1972,5.2962,5.1972,5.2467,405800.0],["1996-11-21",5.2467,5.2962,5.1972,5.2467,320100.0],["1996-11-22",5.2467,5.2962,5.1477,5.1477,231600.0],["1996-11-25",5.0488,5.0982,4.9993,5.0488,488900.0],["1996-11-26",4.9983,4.9983,4.7963,4.8468,1600300.0],["1996-11-27",4.8468,4.8973,4.7963,4.7963,1321300.0],["1996-11-29",4.8468,4.8468,4.7963,4.7963,283200.0],["1996-12-02",4.7963,4.8468,4.7963,4.7963,315300.0],["1996-12-03",4.7963,4.8468,4.6953,4.7458,297800.0],["1996-12-04",4.7458,4.7963,4.6449,4.7458,272300.0],["1996-12-05",4.7458,4.7458,4.6449,4.7458,327900.0],["1996-12-06",4.6953,4.7458,4.5944,4.6953,382100.0],["1996-12-09",4.5439,4.8468,4.5439,4.7458,690200.0],["1996-12-10",4.7458,4.9983,4.7458,4.9478,618500.0],["1996-12-11",4.8468,4.9478,4.7963,4.9478,471500.0],["1996-12-12",4.9478,5.0488,4.9478,4.9478,359400.0],["1996-12-13",4.9478,4.9983,4.9478,4.9478,524700.0],["1996-12-16",4.9478,5.0488,4.8468,4.8973,703900.0],["1996-12-17",4.8468,5.0992,4.7963,4.9983,718700.0],["1996-12-18",5.0488,5.0992,4.9983,5.0488,685700.0],["1996-12-19",5.0488,5.0992,4.9983,4.9983,416300.0],["1996-12-20",4.9983,5.0992,4.9983,5.0488,595700.0],["1996-12-23",4.9983,5.0488,4.8973,4.8973,236100.0],["1996-12-24",4.9478,4.9983,4.8973,4.9478,405900.0],["1996-12-26",4.9983,5.2002,4.9983,5.1497,810300.0],["1996-12-27",5.1497,5.2002,5.1497,5.1497,662100.0],["1996-12-30",5.2507,5.4022,5.2507,5.3012,587300.0],["1996-12-31",5.3012,5.4022,5.3012,5.3012,667900.0],["1997-01-02",5.2507,5.4022,5.2002,5.3012,559400.0],["1997-01-03",5.4022,5.4527,5.4022,5.4527,234600.0],["1997-01-06",5.4527,5.6041,5.4022,5.5536,646800.0],["1997-01-07",5.5536,5.7556,5.5031,5.7051,751000.0],["1997-01-08",5.6546,5.7051,5.5536,5.6546,458000.0],["1997-01-09",5.6041,5.6546,5.6041,5.6041,337400.0],["1997-01-10",5.5536,5.6546,5.5031,5.6546,363500.0],["1997-01-13",5.6041,5.7051,5.6041,5.6546,497500.0],["1997-01-14",5.7051,5.7051,5.6041,5.6041,152800.0],["1997-01-15",5.6041,5.6041,5.4527,5.4527,287400.0],["1997-01-16",5.4527,5.6546,5.4527,5.5536,362100.0],["1997-01-17",5.5536,5.6546,5.5031,5.6041,314400.0],["1997-01-20",5.5536,5.5536,5.3517,5.4022,692900.0],["1997-01-21",5.2002,5.3012,5.0488,5.2507,1182300.0],["1997-01-22",5.2507,5.3517,5.2002,5.3012,492000.0],["1997-01-23",5.3012,5.4022,5.2507,5.2507,892700.0],["1997-01-24",5.2002,5.2002,5.0992,5.0992,506500.0],["1997-01-27",5.1497,5.2002,5.1497,5.1497,595400.0],["1997-01-28",5.1497,5.2002,4.9983,4.9983,202600.0],["1997-01-29",5.0488,5.0488,4.8973,4.9478,359300.0],["1997-01-30",4.8973,4.9983,4.8468,4.9983,943000.0],["1997-01-31",4.9983,5.3012,4.9983,5.3012,574700.0],["1997-02-03",5.2507,5.3012,5.2507,5.2507,236700.0],["1997-02-04",5.2507,5.4527,5.2507,5.4022,320400.0],["1997-02-05",5.4022,5.5031,5.3517,5.4022,1163900.0],["1997-02-06",5.4022,5.5031,5.4022,5.5031,203200.0],["1997-02-07",5.5031,5.5031,5.4022,5.4527,220200.0],["1997-02-10",5.4527,5.5031,5.4022,5.4022,266300.0],["1997-02-11",5.4022,5.4527,5.4022,5.4022,137000.0],["1997-02-12",5.4022,5.4527,5.2507,5.2507,425000.0],["1997-02-13",5.2507,5.2507,5.0488,5.0488,1853800.0],["1997-02-14",5.0488,5.0488,4.8973,4.9478,928300.0],["1997-02-18",4.9983,4.9983,4.8468,4.8973,1119100.0],["1997-02-19",4.8973,4.9478,4.7963,4.8468,809400.0],["1997-02-20",4.8468,4.8468,4.7963,4.8468,729700.0],["1997-02-21",4.8468,4.9478,4.7963,4.8973,432600.0],["1997-02-24",4.9478,4.9478,4.8973,4.8973,218400.0],["1997-02-25",4.8973,4.9983,4.8973,4.9983,352600.0],["1997-02-26",4.9983,5.0498,4.9467,4.9983,1395900.0],["1997-02-27",4.9983,4.9983,4.7922,4.7922,1096900.0],["1997-02-28",4.7922,4.7922,4.2253,4.2769,4415300.0],["1997-03-03",4.0192,4.0708,3.8131,3.9677,2339700.0],["1997-03-04",3.9162,3.9677,3.8646,3.9162,1484700.0],["1997-03-05",3.9677,4.0708,3.9162,4.0708,1031800.0],["1997-03-06",4.0708,4.1223,4.0192,4.0708,674300.0],["1997-03-07",4.0708,4.1223,4.0192,4.1223,1031600.0],["1997-03-10",4.1223,4.2769,4.0708,4.2253,1520000.0],["1997-03-11",4.2769,4.3799,4.1738,4.2253,524100.0],["1997-03-12",4.2253,4.2253,3.9677,4.0192,580000.0],["1997-03-13",4.0192,4.0192,3.9162,3.9677,517300.0],["1997-03-14",3.9677,4.0192,3.7616,3.7616,621000.0],["1997-03-17",3.8646,3.8646,3.7616,3.8131,504700.0],["1997-03-18",3.8646,3.8646,3.7616,3.8131,187600.0],["1997-03-19",3.8646,3.8646,3.8131,3.8131,314600.0],["1997-03-20",3.8131,3.8646,3.607,3.6585,600600.0],["1997-03-21",3.607,3.7616,3.5039,3.7101,1028900.0],["1997-03-24",3.7616,3.8646,3.7101,3.8646,557900.0],["1997-03-25",3.607,3.7101,3.5039,3.6585,1453200.0],["1997-03-26",3.5555,3.607,3.4009,3.4524,3355700.0],["1997-03-27",3.4009,3.4524,3.2978,3.2978,1013500.0],["1997-03-31",3.2463,3.2978,3.1432,3.2463,1121400.0],["1997-04-01",3.2463,3.4009,3.2463,3.4009,649700.0],["1997-04-02",3.3494,3.4009,3.2978,3.4009,797400.0],["1997-04-03",3.3494,3.4009,3.2978,3.2978,309300.0],["1997-04-04",3.2978,3.3494,3.1948,3.1948,349800.0],["1997-04-07",3.2463,3.2463,3.1432,3.1948,644000.0],["1997-04-08",3.1948,3.2978,3.1948,3.2463,567800.0],["1997-04-09",3.2463,3.6585,3.2463,3.5555,2465300.0],["1997-04-10",3.607,3.7101,3.5555,3.607,881700.0],["1997-04-11",3.607,3.6585,3.5039,3.5555,308400.0],["1997-04-14",3.5555,3.607,3.5039,3.5555,329400.0],["1997-04-15",3.5555,3.607,3.5039,3.5555,274800.0],["1997-04-16",3.5555,3.5555,3.5039,3.5039,276900.0],["1997-04-17",3.5039,3.7616,3.5039,3.6585,388900.0],["1997-04-18",3.7101,3.7101,3.5555,3.607,324700.0],["1997-04-21",3.5555,3.607,3.5039,3.5039,761900.0],["1997-04-22",3.5039,3.5039,3.4009,3.4009,159100.0],["1997-04-23",3.4009,3.4009,3.2978,3.3494,392700.0],["1997-04-24",3.3494,3.4524,3.3494,3.4009,169400.0],["1997-04-25",3.4009,3.5039,3.4009,3.5039,223800.0],["1997-04-28",3.4009,3.607,3.4009,3.5555,466700.0],["1997-04-29",3.6585,3.7616,3.5039,3.5039,639500.0],["1997-04-30",3.4524,3.5039,3.4009,3.4009,198600.0],["1997-05-01",3.4009,3.5039,3.4009,3.4009,446200.0],["1997-05-02",3.4524,3.5039,3.4524,3.4524,349600.0],["1997-05-05",3.5039,3.607,3.5039,3.607,645900.0],["1997-05-06",3.607,3.6585,3.5555,3.607,1162300.0],["1997-05-07",3.5555,3.6585,3.5555,3.607,223400.0],["1997-05-08",3.5555,3.7616,3.5555,3.6585,1877500.0],["1997-05-09",3.6585,3.7101,3.607,3.607,215600.0],["1997-05-12",3.607,3.6585,3.4524,3.4524,217600.0],["1997-05-13",3.4524,3.5555,3.4524,3.4524,597300.0],["1997-05-14",3.4524,3.5555,3.4524,3.5555,273200.0],["1997-05-15",3.5039,3.5555,3.4524,3.5039,132000.0],["1997-05-16",3.5039,3.9677,3.5039,3.9677,835500.0],["1997-05-19",3.9677,4.0708,3.8646,3.9162,583600.0],["1997-05-20",3.9162,3.9677,3.7616,3.7616,2684300.0],["1997-05-21",3.7101,3.8131,3.6585,3.6585,337700.0],["1997-05-22",3.7101,3.7101,3.5555,3.5555,271100.0],["1997-05-23",3.607,3.6585,3.5555,3.6585,116900.0],["1997-05-27",3.7101,3.7616,3.6585,3.7101,272900.0],["1997-05-28",3.6585,3.7101,3.5555,3.6585,427400.0],["1997-05-29",3.607,3.6585,3.5555,3.6585,149300.0],["1997-05-30",3.607,3.7616,3.5555,3.7616,846000.0],["1997-06-02",3.8131,3.8131,3.6585,3.7101,514200.0],["1997-06-03",3.6585,3.7616,3.6585,3.6585,297200.0],["1997-06-04",3.7101,3.7101,3.6585,3.7101,271800.0],["1997-06-05",3.6585,3.7101,3.6585,3.6585,72900.0],["1997-06-06",3.6585,3.7616,3.607,3.7616,496200.0],["1997-06-09",3.7616,3.8131,3.7101,3.7101,258900.0],["1997-06-10",3.7101,3.7616,3.7101,3.7616,126700.0],["1997-06-11",3.7101,3.7616,3.6585,3.7101,162200.0],["1997-06-12",3.7101,3.7616,3.7101,3.7616,172700.0],["1997-06-13",3.7616,3.7873,3.6585,3.7616,237900.0],["1997-06-16",3.7616,3.7616,3.6585,3.7616,222000.0],["1997-06-17",3.7101,3.8131,3.7101,3.7101,283400.0],["1997-06-18",3.7616,3.8131,3.7616,3.7616,186400.0],["1997-06-19",3.7616,3.9677,3.7616,3.9162,266600.0],["1997-06-20",3.9162,3.9677,3.8646,3.8646,208000.0],["1997-06-23",3.8646,4.0192,3.8131,4.0192,420000.0],["1997-06-24",3.9677,4.0192,3.9677,3.9935,268200.0],["1997-06-25",4.0192,4.0192,3.9677,3.9935,276000.0],["1997-06-26",3.9677,3.9935,3.8904,3.8904,285800.0],["1997-06-27",3.9162,3.9677,3.8646,3.8646,209600.0],["1997-06-30",3.9162,3.9419,3.8904,3.9162,366700.0],["1997-07-01",3.9162,3.9677,3.7101,3.9162,241200.0],["1997-07-02",3.9419,3.9419,3.9162,3.9419,130600.0],["1997-07-03",3.9419,4.0192,3.9419,4.0192,97200.0],["1997-07-07",3.9677,4.045,3.9677,4.045,196700.0],["1997-07-08",4.0708,4.0965,4.045,4.0708,810300.0],["1997-07-09",4.0965,4.0965,3.9419,3.9677,369900.0],["1997-07-10",3.9677,4.0192,3.9677,3.9935,126600.0],["1997-07-11",3.9935,3.9935,3.9419,3.9677,118500.0],["1997-07-14",3.9419,3.9935,3.9162,3.9677,176300.0],["1997-07-15",3.9935,4.0965,3.9677,4.0708,363600.0],["1997-07-16",4.0708,4.3542,4.0708,4.3542,1307600.0],["1997-07-17",4.2511,4.2769,4.1223,4.1738,245300.0],["1997-07-18",4.1738,4.1738,4.0192,4.0708,168700.0],["1997-07-21",4.0708,4.0708,3.9677,4.0192,441900.0],["1997-07-22",4.045,4.0965,4.0192,4.0192,262600.0],["1997-07-23",4.0965,4.0965,3.9935,4.0192,158500.0],["1997-07-24",4.0708,4.0708,3.9162,3.9419,206200.0],["1997-07-25",3.9419,4.0192,3.9162,4.0192,243000.0],["1997-07-28",3.9935,4.0192,3.9677,3.9935,1138400.0],["1997-07-29",3.9935,4.0192,3.9677,3.9677,189100.0],["1997-07-30",3.9677,3.9935,3.9419,3.9935,238000.0],["1997-07-31",3.9935,4.045,3.9677,4.0192,279400.0],["1997-08-01",3.9935,4.0192,3.9162,3.9677,263000.0],["1997-08-04",3.9419,3.9677,3.9162,3.9419,155000.0],["1997-08-05",3.9419,3.9677,3.9162,3.9419,338800.0],["1997-08-06",3.9677,4.1738,3.9419,4.148,495900.0],["1997-08-07",4.0965,4.1223,4.0192,4.0192,304000.0],["1997-08-08",4.0192,4.0192,3.9419,3.9677,165300.0],["1997-08-11",3.9419,4.0965,3.9419,4.0192,191300.0],["1997-08-12",4.0708,4.148,4.0192,4.0192,697200.0],["1997-08-13",4.0192,4.0708,3.9677,3.9677,218700.0],["1997-08-14",3.9677,4.0965,3.9677,4.0192,250200.0],["1997-08-15",3.9935,4.045,3.9677,3.9677,232800.0],["1997-08-18",3.9677,4.0192,3.9677,3.9677,246300.0],["1997-08-19",3.9677,3.9935,3.9419,3.9935,283100.0],["1997-08-20",4.045,4.2253,4.045,4.1738,2490900.0],["1997-08-21",4.1738,4.2253,4.148,4.1738,296900.0],["1997-08-22",4.1738,4.1738,4.148,4.1738,353900.0],["1997-08-25",4.1223,4.1738,4.0965,4.1738,273900.0],["1997-08-26",4.148,4.1738,4.1223,4.1738,166100.0],["1997-08-27",4.1996,4.1996,4.148,4.1738,285800.0],["1997-08-28",4.148,4.1738,4.1223,4.148,930900.0],["1997-08-29",4.1223,4.1738,4.1223,4.148,214600.0],["1997-09-02",4.1223,4.1223,4.045,4.045,192600.0],["1997-09-03",4.045,4.045,3.9162,3.9162,1213200.0],["1997-09-04",3.9419,3.9419,3.8904,3.8904,416500.0],["1997-09-05",3.8904,3.9162,3.7616,3.8131,827900.0],["1997-09-08",3.8646,3.8904,3.8389,3.8389,424300.0],["1997-09-09",3.8131,3.8646,3.8131,3.8646,577700.0],["1997-09-10",3.8389,3.9162,3.8131,3.8646,1944400.0],["1997-09-11",3.8646,3.9677,3.8646,3.9162,1739200.0],["1997-09-12",3.9419,3.9677,3.9162,3.9419,504000.0],["1997-09-15",3.9162,3.9419,3.8904,3.8904,207000.0],["1997-09-16",3.8904,3.9162,3.8904,3.8904,381600.0],["1997-09-17",3.8646,3.9419,3.8646,3.9419,589100.0],["1997-09-18",3.9419,3.9419,3.8904,3.9162,244700.0],["1997-09-19",3.9419,3.9419,3.8646,3.9162,1258200.0],["1997-09-22",3.9419,3.9935,3.9162,3.9419,400300.0],["1997-09-23",3.9419,3.9419,3.8131,3.8131,1124200.0],["1997-09-24",3.8389,3.8904,3.8131,3.8646,558500.0],["1997-09-25",3.8646,3.9162,3.8646,3.8904,128500.0],["1997-09-26",3.8646,3.9419,3.8646,3.8646,157500.0],["1997-09-29",3.8646,3.9162,3.8646,3.9162,182200.0],["1997-09-30",3.8904,3.9935,3.8904,3.9935,277900.0],["1997-10-01",3.9162,3.9935,3.9162,3.9677,127200.0],["1997-10-02",3.9935,3.9935,3.9419,3.9677,207500.0],["1997-10-03",3.9677,4.0708,3.9419,3.9419,106400.0],["1997-10-06",3.9677,4.148,3.9419,4.0965,960500.0],["1997-10-07",4.0708,4.0965,4.0708,4.0708,128100.0],["1997-10-08",4.3284,4.3542,4.2511,4.2769,595200.0],["1997-10-09",4.2769,4.4572,4.2769,4.4315,1285500.0],["1997-10-10",4.3799,4.4572,4.3542,4.4572,426600.0],["1997-10-13",4.4315,4.5087,4.4057,4.5087,783100.0],["1997-10-14",4.4315,4.6891,4.4315,4.6376,702500.0],["1997-10-15",4.6376,4.6376,4.5603,4.5603,235600.0],["1997-10-16",4.5603,4.6376,4.5345,4.586,320000.0],["1997-10-17",4.5603,4.6118,4.5345,4.6118,453500.0],["1997-10-20",4.6118,4.7664,4.586,4.7406,311500.0],["1997-10-21",4.7664,4.7664,4.6376,4.7406,237900.0],["1997-10-22",4.7406,4.8437,4.7406,4.8179,374800.0],["1997-10-23",4.7664,4.7921,4.6891,4.7406,271700.0],["1997-10-24",4.6376,4.7149,4.586,4.6633,232600.0],["1997-10-27",4.6376,4.7664,4.6118,4.6891,338900.0],["1997-10-28",4.6891,4.6891,4.586,4.6376,559700.0],["1997-10-29",4.6376,4.7664,4.6376,4.7406,310000.0],["1997-10-30",4.7149,4.7664,4.6376,4.6376,213300.0],["1997-10-31",4.6633,4.7406,4.6376,4.7406,258100.0],["1997-11-03",4.7406,4.8179,4.7149,4.7149,350500.0],["1997-11-04",4.7664,4.8694,4.7406,4.8694,475000.0],["1997-11-05",4.9467,5.1786,4.9467,4.9725,833200.0],["1997-11-06",4.9725,5.024,4.9467,4.9467,427700.0],["1997-11-07",4.921,4.9467,4.8694,4.921,379100.0],["1997-11-10",4.921,5.1529,4.921,5.1529,730700.0],["1997-11-11",5.1528,5.1528,5.0756,5.1013,98000.0],["1997-11-12",5.0756,5.1786,5.0756,5.1529,274900.0],["1997-11-13",5.1786,5.7454,5.1529,5.6681,2404600.0],["1997-11-14",5.359,5.5393,5.359,5.462,866600.0],["1997-11-17",5.4878,5.5651,5.462,5.4878,471400.0],["1997-11-18",5.4878,5.5136,5.2044,5.2301,283300.0],["1997-11-19",5.2301,5.2559,5.1529,5.2559,398900.0],["1997-11-20",5.2301,5.4105,5.2301,5.3074,864900.0],["1997-11-21",5.359,5.4105,5.2817,5.4105,877400.0],["1997-11-24",5.3847,5.4105,5.3074,5.3332,217800.0],["1997-11-25",5.3074,5.462,5.3074,5.462,343500.0],["1997-11-26",5.4363,5.4363,5.3332,5.3847,217900.0],["1997-11-28",5.3847,5.3847,5.3332,5.3332,79700.0],["1997-12-01",5.3847,5.3847,5.3332,5.3847,281900.0],["1997-12-02",5.359,5.3847,5.3074,5.3074,270400.0],["1997-12-03",5.2817,5.2817,5.2301,5.2301,388500.0],["1997-12-04",5.2559,5.2817,5.2044,5.2301,566100.0],["1997-12-05",5.1529,5.1786,5.1013,5.1271,548400.0],["1997-12-08",5.1013,5.1271,5.024,5.024,1563700.0],["1997-12-09",5.024,5.024,4.8179,4.8437,1455100.0],["1997-12-10",4.8437,4.8694,4.7664,4.7922,205900.0],["1997-12-11",4.7406,4.9725,4.7406,4.9467,321200.0],["1997-12-12",4.9725,4.9725,4.8437,4.9467,458700.0],["1997-12-15",4.9467,4.9467,4.8437,4.921,239500.0],["1997-12-16",4.8952,4.8952,4.7406,4.7664,410800.0],["1997-12-17",4.7406,4.7664,4.7149,4.7406,545300.0],["1997-12-18",4.7406,4.7921,4.7149,4.7406,847000.0],["1997-12-19",4.6891,4.8437,4.6891,4.8437,1604100.0],["1997-12-22",4.7922,4.8694,4.7922,4.8694,206400.0],["1997-12-23",4.8179,4.8694,4.7922,4.8179,291300.0],["1997-12-24",4.7922,4.8437,4.7922,4.8179,97200.0],["1997-12-26",4.8179,4.8694,4.8179,4.8437,118900.0],["1997-12-29",4.8437,4.8952,4.8179,4.8437,280900.0],["1997-12-30",4.8437,4.9725,4.8437,4.9725,400500.0],["1997-12-31",4.9467,4.9725,4.8179,4.8694,292900.0],["1998-01-02",4.8437,4.9983,4.8179,4.9725,284900.0],["1998-01-05",5.024,5.1271,4.9983,5.1013,469800.0],["1998-01-06",5.0498,5.1786,4.9983,5.1529,820400.0],["1998-01-07",5.1529,5.2301,5.1529,5.2301,956400.0],["1998-01-08",5.2044,5.3074,5.1529,5.2817,328400.0],["1998-01-09",5.2301,5.2559,5.1529,5.1786,407400.0],["1998-01-12",5.1013,5.1786,5.1013,5.1529,207400.0],["1998-01-13",5.1529,5.2044,5.0756,5.2044,139100.0],["1998-01-14",5.2044,5.2044,5.1529,5.2044,220400.0],["1998-01-15",5.1529,5.1786,5.1529,5.1786,283000.0],["1998-01-16",5.1529,5.1915,5.1529,5.1529,253400.0],["1998-01-20",5.1529,5.2817,5.1529,5.2559,427400.0],["1998-01-21",5.1529,5.1786,4.9983,4.9983,344300.0],["1998-01-22",4.9467,5.024,4.921,4.9725,270100.0],["1998-01-23",4.9725,4.9983,4.9467,4.9983,75500.0],["1998-01-26",4.9467,5.0498,4.8952,5.0498,198100.0],["1998-01-27",4.9983,5.0498,4.8952,4.8952,206300.0],["1998-01-28",4.9467,5.024,4.921,4.9725,361600.0],["1998-01-29",4.9467,4.9983,4.921,4.921,499600.0],["1998-01-30",4.9467,5.0756,4.8952,5.0498,1515000.0],["1998-02-02",5.0756,5.1013,5.0498,5.0756,149100.0],["1998-02-03",5.024,5.1013,4.9983,5.0756,546700.0],["1998-02-04",5.1013,5.1529,5.0498,5.1529,282200.0],["1998-02-05",5.1529,5.2044,5.1271,5.2044,370900.0],["1998-02-06",5.1786,5.2559,5.1786,5.2559,264300.0],["1998-02-09",5.2301,5.2559,5.1786,5.1786,181000.0],["1998-02-10",5.1786,5.2301,5.1529,5.1786,574500.0],["1998-02-11",5.1786,5.2301,5.1271,5.1786,457400.0],["1998-02-12",5.1271,5.2559,5.1271,5.2559,204300.0],["1998-02-13",5.2044,5.2301,5.1529,5.1786,222500.0],["1998-02-17",5.1786,5.2044,5.1786,5.1786,153700.0],["1998-02-18",5.1786,5.2301,5.1013,5.2301,202000.0],["1998-02-19",5.1786,5.2044,5.1013,5.1529,689600.0],["1998-02-20",5.1529,5.1529,5.1013,5.1529,129000.0],["1998-02-23",5.1013,5.2044,5.1013,5.1529,372800.0],["1998-02-24",5.1271,5.1786,5.1271,5.1529,99200.0],["1998-02-25",5.1529,5.2044,5.1529,5.2044,132700.0],["1998-02-26",5.1786,5.2301,5.1786,5.2044,142000.0],["1998-02-27",5.1786,5.1786,5.0756,5.1271,147600.0],["1998-03-02",5.1013,5.1529,5.0756,5.1529,116600.0],["1998-03-03",5.1271,5.1528,5.0756,5.0756,89200.0],["1998-03-04",5.0498,5.1271,5.024,5.1013,114800.0],["1998-03-05",5.024,5.1271,5.024,5.1013,141600.0],["1998-03-06",5.1013,5.2817,5.0756,5.2044,406500.0],["1998-03-09",5.2044,5.2817,5.1786,5.2301,189300.0],["1998-03-10",5.2044,5.359,5.2044,5.359,367100.0],["1998-03-11",5.3332,5.359,5.2301,5.359,282700.0],["1998-03-12",5.359,5.462,5.3332,5.4105,230900.0],["1998-03-13",5.462,5.6939,5.462,5.6939,347700.0],["1998-03-16",5.6424,5.7197,5.5393,5.5393,205800.0],["1998-03-17",5.5393,5.6424,5.5135,5.5651,108700.0],["1998-03-18",5.5135,5.5393,5.462,5.5135,129100.0],["1998-03-19",5.4878,5.5393,5.462,5.5135,95000.0],["1998-03-20",5.5651,5.7712,5.5136,5.7712,285100.0],["1998-03-23",5.7197,5.7454,5.6166,5.6681,145900.0],["1998-03-24",5.6939,5.7197,5.6166,5.6681,155900.0],["1998-03-25",5.6681,5.6939,5.5908,5.6166,103800.0],["1998-03-26",5.6939,5.7197,5.6424,5.7197,121400.0],["1998-03-27",5.6939,5.7197,5.6424,5.7197,156400.0],["1998-03-30",5.6166,5.8227,5.6166,5.8227,257500.0],["1998-03-31",5.797,5.9,5.7712,5.9,301200.0],["1998-04-01",5.9,6.1319,5.8227,6.0804,322500.0],["1998-04-02",6.0804,6.1319,6.0031,6.1061,588800.0],["1998-04-03",6.1061,6.1577,6.0288,6.1061,241500.0],["1998-04-06",6.1061,6.338,6.1061,6.3122,678300.0],["1998-04-07",6.2607,6.2607,5.9773,6.0031,1264200.0],["1998-04-08",5.9773,6.2865,5.9773,6.2865,458000.0],["1998-04-09",6.3638,6.3638,6.2349,6.2349,252300.0],["1998-04-13",6.2092,6.3122,6.1577,6.2865,223200.0],["1998-04-14",6.2865,6.3122,6.2092,6.2607,168200.0],["1998-04-15",6.1577,6.2607,6.1577,6.2349,207900.0],["1998-04-16",6.1834,6.1834,6.0804,6.1061,269800.0],["1998-04-17",6.1061,6.1577,6.0804,6.1577,276700.0],["1998-04-20",6.1319,6.1577,5.9515,5.9515,500800.0],["1998-04-21",5.9258,6.0804,5.7712,6.0031,418200.0],["1998-04-22",5.8485,6.0288,5.8485,5.9773,310300.0],["1998-04-23",5.9773,6.0031,5.8227,5.9,380100.0],["1998-04-24",5.8742,5.9258,5.8742,5.9,132500.0],["1998-04-27",5.8227,5.8227,5.7197,5.7712,444200.0],["1998-04-28",5.7712,5.8227,5.7197,5.7454,358200.0],["1998-04-29",5.7454,5.7712,5.6166,5.7454,877800.0],["1998-04-30",5.7197,5.8485,5.7197,5.8227,197400.0],["1998-05-01",5.8742,6.1834,5.8742,6.1319,607700.0],["1998-05-04",6.2349,6.4411,6.1061,6.1319,572800.0],["1998-05-05",6.1319,6.1834,6.0546,6.1834,254700.0],["1998-05-06",6.2607,6.4668,6.2607,6.3638,592700.0],["1998-05-07",6.338,6.4153,6.3122,6.3895,305500.0],["1998-05-08",6.3638,6.6729,6.3638,6.5699,454800.0],["1998-05-11",6.5956,6.776,6.5441,6.5956,366200.0],["1998-05-12",6.5956,6.8018,6.5956,6.7245,424100.0],["1998-05-13",6.6729,6.6987,6.5441,6.5441,268500.0],["1998-05-14",6.4926,6.6729,6.4926,6.5956,293800.0],["1998-05-15",6.5956,6.6472,6.5699,6.5699,304200.0],["1998-05-18",6.3638,6.4153,6.235,6.4153,462200.0],["1998-05-19",6.4153,6.5441,6.4153,6.5184,201500.0],["1998-05-20",6.5699,6.5699,6.4668,6.5184,283200.0],["1998-05-21",6.4668,6.4926,6.4153,6.4411,227300.0],["1998-05-22",6.4411,6.4668,6.3895,6.4411,250400.0],["1998-05-26",6.4411,6.4926,6.338,6.3895,137600.0],["1998-05-27",6.3895,6.4153,6.235,6.4153,216800.0],["1998-05-28",6.4153,6.4668,6.3895,6.4153,253400.0],["1998-05-29",6.4668,6.5956,6.4411,6.5699,314600.0],["1998-06-01",6.4153,6.776,6.4153,6.7245,257800.0],["1998-06-02",6.9048,6.9306,6.8018,6.9048,312700.0],["1998-06-03",6.9048,6.9306,6.776,6.9048,357300.0],["1998-06-04",6.8018,6.8533,6.7502,6.7502,119700.0],["1998-06-05",6.7502,6.8018,6.6987,6.7502,122500.0],["1998-06-08",6.7502,6.8018,6.6472,6.6472,235000.0],["1998-06-09",6.6472,6.6729,6.5699,6.6214,229100.0],["1998-06-10",6.6729,6.8791,6.6214,6.8791,248300.0],["1998-06-11",6.8275,6.8275,6.6729,6.7245,310300.0],["1998-06-12",6.7502,6.8018,6.5956,6.7245,731500.0],["1998-06-15",6.7245,6.8533,6.6214,6.7245,154300.0],["1998-06-16",6.776,6.8791,6.5957,6.6472,516000.0],["1998-06-17",6.6472,6.7502,6.5441,6.6729,302900.0],["1998-06-18",6.6987,6.6987,6.6214,6.6729,529300.0],["1998-06-19",6.6214,6.6729,6.5956,6.5956,989800.0],["1998-06-22",6.5184,6.6472,6.4926,6.5441,338300.0],["1998-06-23",6.5699,6.7245,6.5184,6.6987,677000.0],["1998-06-24",6.6214,6.776,6.5956,6.7245,232900.0],["1998-06-25",6.7245,6.8791,6.7245,6.8275,598700.0],["1998-06-26",6.8533,6.8791,6.8275,6.8791,1317500.0],["1998-06-29",6.8533,6.9821,6.8533,6.9821,757200.0],["1998-06-30",6.9048,7.0079,6.8791,6.9821,197400.0],["1998-07-01",6.9563,7.0336,6.8791,6.8791,366900.0],["1998-07-02",6.8791,6.9563,6.8533,6.8791,265900.0],["1998-07-06",6.8791,6.9306,6.8018,6.9306,207400.0],["1998-07-07",6.9306,6.9821,6.8275,6.8533,205700.0],["1998-07-08",6.8018,6.8791,6.8018,6.8791,151400.0],["1998-07-09",6.8533,6.8791,6.776,6.8275,154500.0],["1998-07-10",6.8018,6.8275,6.7502,6.776,132500.0],["1998-07-13",6.8018,6.9563,6.776,6.9048,463900.0],["1998-07-14",6.8791,6.9048,6.6472,6.6729,258900.0],["1998-07-15",6.776,6.8275,6.7245,6.7502,227600.0],["1998-07-16",6.7502,6.8275,6.7502,6.776,185900.0],["1998-07-17",6.776,6.776,6.6214,6.6472,327300.0],["1998-07-20",6.6214,6.7245,6.5441,6.7245,347200.0],["1998-07-21",6.7245,6.8018,6.6214,6.6729,279100.0],["1998-07-22",6.6214,6.6472,6.5441,6.5441,308200.0],["1998-07-23",6.5441,6.5441,6.4153,6.5441,349900.0],["1998-07-24",6.4926,6.5184,6.3638,6.4926,127200.0],["1998-07-27",6.4926,6.4926,6.235,6.3122,340600.0],["1998-07-28",6.338,6.3638,6.2607,6.2607,252200.0],["1998-07-29",6.2865,6.338,6.2607,6.2607,262600.0],["1998-07-30",6.3122,6.4411,6.3122,6.3638,160500.0],["1998-07-31",6.3895,6.7502,6.2865,6.3122,416900.0],["1998-08-03",6.2865,6.3122,6.2607,6.2865,254100.0],["1998-08-04",6.2865,6.338,6.1577,6.1577,212700.0],["1998-08-05",6.1834,6.2349,6.1319,6.2092,201800.0],["1998-08-06",6.1834,6.2607,6.1834,6.2092,130600.0],["1998-08-07",6.2607,6.4668,6.2092,6.3638,245600.0],["1998-08-10",6.3638,6.3638,6.235,6.3122,87500.0],["1998-08-11",6.3122,6.3122,6.0804,6.1061,406100.0],["1998-08-12",6.0288,6.2865,6.0288,6.2092,486200.0],["1998-08-13",6.1834,6.2349,6.1319,6.1577,242100.0],["1998-08-14",6.1577,6.1834,6.1319,6.1319,228800.0],["1998-08-17",6.1061,6.1834,6.1061,6.1834,333700.0],["1998-08-18",6.1577,6.2607,6.1319,6.2092,260000.0],["1998-08-19",6.2092,6.2092,6.1319,6.1834,211500.0],["1998-08-20",6.1834,6.2349,6.1577,6.2092,320900.0],["1998-08-21",6.1061,6.3638,6.1061,6.3638,393300.0],["1998-08-24",6.338,6.5184,6.338,6.4926,317300.0],["1998-08-25",6.5184,6.5699,6.4153,6.4926,239300.0],["1998-08-26",6.4411,6.5184,6.3122,6.3638,180200.0],["1998-08-27",6.338,6.338,6.0546,6.2865,175700.0],["1998-08-28",6.2349,6.2865,6.1319,6.1834,148400.0],["1998-08-31",6.1834,6.3122,6.0288,6.0288,719000.0],["1998-09-01",6.0804,6.3122,6.0288,6.1577,330100.0],["1998-09-02",6.2092,6.2349,6.1319,6.1577,249100.0],["1998-09-03",6.1577,6.1577,6.0031,6.0804,284700.0],["1998-09-04",6.0804,6.0804,5.9258,6.0546,231800.0],["1998-09-08",6.1061,6.1834,6.0546,6.1319,93800.0],["1998-09-09",6.2349,6.2349,6.1061,6.1577,363400.0],["1998-09-10",6.0288,6.5441,6.0031,6.4926,1039000.0],["1998-09-11",6.4411,6.6729,6.338,6.5441,1007000.0],["1998-09-14",6.4153,6.5441,6.338,6.3895,325600.0],["1998-09-15",6.4411,6.5184,6.338,6.5184,348700.0],["1998-09-16",6.4926,6.5699,6.3638,6.5184,352300.0],["1998-09-17",6.4153,6.4668,6.2865,6.4153,251200.0],["1998-09-18",6.4153,6.5184,6.3638,6.3895,324600.0],["1998-09-21",6.338,6.3638,6.2865,6.3638,170500.0],["1998-09-22",6.4411,6.5441,6.3895,6.5441,224400.0],["1998-09-23",6.5441,6.5699,6.4411,6.5441,326500.0],["1998-09-24",6.5441,6.5699,6.4411,6.4411,239500.0],["1998-09-25",6.4153,6.5441,6.3122,6.5184,258600.0],["1998-09-28",6.4668,6.6472,6.4668,6.6472,345900.0],["1998-09-29",6.5957,6.8275,6.5441,6.8275,336800.0],["1998-09-30",6.8275,6.9048,6.7502,6.9048,185700.0],["1998-10-01",6.8018,6.9563,6.8018,6.8791,323300.0],["1998-10-02",6.8533,7.0336,6.8018,7.0336,473400.0],["1998-10-05",7.0336,7.1109,6.9048,6.9306,669000.0],["1998-10-06",6.9306,7.0594,6.9306,6.9821,421000.0],["1998-10-07",6.9821,7.0079,6.6987,6.9821,438300.0],["1998-10-08",6.8791,7.0079,6.8533,6.9563,375500.0],["1998-10-09",6.8791,6.9048,6.6987,6.9048,572300.0],["1998-10-12",6.9048,6.9048,6.5441,6.6472,348100.0],["1998-10-13",6.6472,6.7502,6.5956,6.7245,236800.0],["1998-10-14",6.6729,6.9821,6.6729,6.9306,447900.0],["1998-10-15",6.9564,6.9821,6.7245,6.8533,406300.0],["1998-10-16",6.9048,6.9048,6.776,6.776,224200.0],["1998-10-19",6.7502,6.8791,6.7502,6.8018,133700.0],["1998-10-20",6.8018,6.8018,6.5957,6.6472,280800.0],["1998-10-21",6.6472,6.7502,6.6214,6.6987,134400.0],["1998-10-22",6.7502,6.8018,6.6729,6.7245,115100.0],["1998-10-23",6.6987,6.776,6.6472,6.6729,70200.0],["1998-10-26",6.6729,6.8018,6.5956,6.8018,138000.0],["1998-10-27",6.776,6.776,6.5441,6.5699,301700.0],["1998-10-28",6.5699,6.5956,6.4926,6.4926,351000.0],["1998-10-29",6.5184,6.5441,6.3895,6.4926,263400.0],["1998-10-30",6.4411,6.4668,6.4153,6.4411,269300.0],["1998-11-02",6.4411,6.5184,6.4153,6.5184,187200.0],["1998-11-03",6.4668,6.5441,6.4668,6.5184,160800.0],["1998-11-04",6.5184,6.5956,6.4926,6.5956,172500.0],["1998-11-05",6.5957,6.7502,6.5957,6.6987,224000.0],["1998-11-06",6.6987,6.8275,6.6729,6.776,731200.0],["1998-11-09",6.6987,6.776,6.6729,6.7245,129900.0],["1998-11-10",6.6987,6.8018,6.6987,6.7245,174500.0],["1998-11-11",6.7502,6.7502,6.5956,6.6214,108000.0],["1998-11-12",6.6472,6.6472,6.5184,6.6214,98500.0],["1998-11-13",6.5699,6.5956,6.5441,6.5956,39800.0],["1998-11-16",6.5956,6.6214,6.4926,6.5956,418100.0],["1998-11-17",6.5441,6.5956,6.4926,6.5956,170800.0],["1998-11-18",6.5441,6.5699,6.4926,6.5184,106500.0],["1998-11-19",6.4926,6.5184,6.4411,6.4668,109800.0],["1998-11-20",6.4926,6.4926,6.4411,6.4668,322000.0],["1998-11-23",6.4153,6.5184,6.3895,6.3895,238000.0],["1998-11-24",6.4153,6.4668,6.3895,6.3895,271200.0],["1998-11-25",6.3895,6.5184,6.3895,6.4411,124600.0],["1998-11-27",6.3895,6.4926,6.3638,6.4153,36900.0],["1998-11-30",6.3895,6.4926,6.3895,6.4926,415100.0],["1998-12-01",6.4411,6.6214,6.4153,6.6214,186500.0],["1998-12-02",6.6729,6.6729,6.5956,6.6214,123900.0],["1998-12-03",6.5441,6.776,6.5184,6.6214,186500.0],["1998-12-04",6.6214,6.6987,6.6214,6.6214,209800.0],["1998-12-07",6.5441,6.7245,6.5441,6.7245,248600.0],["1998-12-08",6.7245,6.7502,6.6729,6.7502,247000.0],["1998-12-09",6.7502,6.7502,6.6729,6.7502,177200.0],["1998-12-10",6.7502,6.776,6.6472,6.7245,509600.0],["1998-12-11",6.6472,6.6987,6.6214,6.6472,125200.0],["1998-12-14",6.6987,6.6987,6.5441,6.5699,192700.0],["1998-12-15",6.5441,6.6472,6.5441,6.5956,460500.0],["1998-12-16",6.5956,6.6987,6.5956,6.6729,184400.0],["1998-12-17",6.6472,6.776,6.6214,6.7502,284000.0],["1998-12-18",6.6729,6.6987,6.6472,6.6729,418200.0],["1998-12-21",6.6472,6.8275,6.6472,6.6987,224200.0],["1998-12-22",6.776,6.776,6.6214,6.6729,93200.0],["1998-12-23",6.6729,6.6729,6.5441,6.5699,268200.0],["1998-12-24",6.4668,6.5441,6.4668,6.5441,73600.0],["1998-12-28",6.4668,6.5956,6.4668,6.4926,131900.0],["1998-12-29",6.4411,6.5184,6.4153,6.4668,102500.0],["1998-12-30",6.4668,6.5441,6.4411,6.4926,106900.0],["1998-12-31",6.4926,6.6214,6.4926,6.5956,190200.0],["1999-01-04",6.5441,6.7245,6.5441,6.6729,692300.0],["1999-01-05",6.7502,6.776,6.6214,6.6729,652800.0],["1999-01-06",6.6214,6.6729,6.5956,6.6729,145000.0],["1999-01-07",6.6729,6.7502,6.5957,6.6987,258900.0],["1999-01-08",6.6987,6.6987,6.5699,6.5956,126300.0],["1999-01-11",6.5184,6.6472,6.4411,6.6472,226400.0],["1999-01-12",6.6729,6.6729,6.5441,6.5699,393700.0],["1999-01-13",6.5699,6.5956,6.5184,6.5699,127200.0],["1999-01-14",6.5699,6.5956,6.5441,6.5699,210000.0],["1999-01-15",6.5441,6.5956,6.4926,6.5956,274600.0],["1999-01-19",6.5957,6.6472,6.5699,6.6472,388300.0],["1999-01-20",6.6472,6.6472,6.5699,6.5956,1392200.0],["1999-01-21",6.5956,6.5956,6.4926,6.5441,657000.0],["1999-01-22",6.5441,6.5441,6.4411,6.5441,1035400.0],["1999-01-25",6.5441,6.5699,6.4411,6.4926,145400.0],["1999-01-26",6.5184,6.5441,6.3895,6.4411,825900.0],["1999-01-27",6.4668,6.4668,6.3638,6.3638,234700.0],["1999-01-28",6.3895,6.4926,6.3638,6.4153,193700.0],["1999-01-29",6.4153,6.4926,6.2865,6.3122,315100.0],["1999-02-01",6.3122,6.3895,6.2865,6.3638,247500.0],["1999-02-02",6.4668,6.4668,6.3122,6.3638,743500.0],["1999-02-03",6.3895,6.5441,6.338,6.5184,303800.0],["1999-02-04",6.5184,6.5184,6.4153,6.4668,496000.0],["1999-02-05",6.4411,6.4926,6.338,6.4668,551400.0],["1999-02-08",6.5441,6.5441,6.4411,6.4926,318500.0],["1999-02-09",6.5184,6.5184,6.338,6.4153,717200.0],["1999-02-10",6.4153,6.4668,6.3895,6.3895,1248600.0],["1999-02-11",6.338,6.3895,6.2092,6.2865,383100.0],["1999-02-12",6.2349,6.2607,6.0804,6.1061,317600.0],["1999-02-16",6.0546,6.1834,6.0288,6.0546,294100.0],["1999-02-17",6.0288,6.1577,5.9258,6.1577,732600.0],["1999-02-18",6.2092,6.2349,6.1319,6.1834,200800.0],["1999-02-19",6.2349,6.2349,6.1061,6.1577,77400.0],["1999-02-22",6.1319,6.1834,6.1061,6.1319,150700.0],["1999-02-23",6.1834,6.1834,6.0546,6.1577,336700.0],["1999-02-24",6.1577,6.2092,6.0804,6.1319,411200.0],["1999-02-25",6.0804,6.1577,5.9258,6.1577,378500.0],["1999-02-26",6.1577,6.2092,6.1319,6.1834,268800.0],["1999-03-01",6.1319,6.1834,6.0546,6.1319,214300.0],["1999-03-02",6.1061,6.2607,6.1061,6.1834,261100.0],["1999-03-03",6.1834,6.2349,6.1577,6.1834,105200.0],["1999-03-04",6.235,6.3122,6.1577,6.3122,144400.0],["1999-03-05",6.235,6.4668,6.2092,6.4153,315100.0],["1999-03-08",6.4153,6.4926,6.2865,6.338,275900.0],["1999-03-09",6.2607,6.338,6.2092,6.2349,139500.0],["1999-03-10",6.2349,6.2865,6.1319,6.1834,377300.0],["1999-03-11",6.2349,6.2607,6.1577,6.1834,103700.0],["1999-03-12",6.1834,6.1834,6.0546,6.1319,845600.0],["1999-03-15",6.1319,6.1577,6.0546,6.1577,229700.0],["1999-03-16",6.0546,6.1319,5.9773,6.0288,761900.0],["1999-03-17",6.0804,6.0804,5.9258,6.0546,498300.0],["1999-03-18",6.0804,6.1319,5.9773,6.0546,685700.0],["1999-03-19",5.9258,6.0804,5.9,5.9773,701500.0],["1999-03-22",5.8742,5.9773,5.8742,5.9258,124900.0],["1999-03-23",5.9258,5.9515,5.9,5.9258,123400.0],["1999-03-24",5.9773,6.0031,5.9,5.9773,319300.0],["1999-03-25",5.9773,5.9773,5.9,5.9258,247200.0],["1999-03-26",5.9,6.0804,5.8743,6.0288,293900.0],["1999-03-29",6.0031,6.0804,5.9773,6.0288,456100.0],["1999-03-30",5.9773,6.0031,5.8227,5.8742,170000.0],["1999-03-31",5.8743,5.9258,5.6681,5.7197,387200.0],["1999-04-01",5.7197,5.8227,5.7197,5.8227,446100.0],["1999-04-05",5.7712,5.8743,5.7454,5.8485,303800.0],["1999-04-06",5.8485,5.8742,5.6939,5.797,225000.0],["1999-04-07",5.7454,5.7712,5.5908,5.6681,169300.0],["1999-04-08",5.6681,5.7712,5.5908,5.7712,410700.0],["1999-04-09",5.7454,5.8485,5.6939,5.8485,118700.0],["1999-04-12",5.797,5.8743,5.6939,5.8227,218900.0],["1999-04-13",5.7712,5.8227,5.6166,5.6681,215600.0],["1999-04-14",5.6681,5.7197,5.6166,5.6681,122800.0],["1999-04-15",5.6939,5.8227,5.6681,5.7712,234100.0],["1999-04-16",5.7712,5.8485,5.7712,5.8485,174700.0],["1999-04-19",5.9,6.0288,5.8227,5.9773,356300.0],["1999-04-20",5.9773,6.2349,5.9773,6.1319,446800.0],["1999-04-21",6.0804,6.2092,6.0031,6.0546,628900.0],["1999-04-22",6.0546,6.2092,6.0546,6.0804,1031900.0],["1999-04-23",6.0288,6.0804,5.9644,6.0288,271100.0],["1999-04-26",6.0288,6.0546,5.9773,6.0546,116300.0],["1999-04-27",6.1834,6.235,5.8227,6.0288,481100.0],["1999-04-28",6.0546,6.1061,6.0288,6.0804,154000.0],["1999-04-29",6.0546,6.3895,6.0546,6.3638,272500.0],["1999-04-30",6.2865,6.5957,6.2607,6.5184,1107100.0],["1999-05-03",6.4926,6.5956,6.4411,6.5956,182000.0],["1999-05-04",6.5956,6.5956,6.4411,6.5956,112300.0],["1999-05-05",6.5441,6.5441,6.4411,6.4668,273300.0],["1999-05-06",6.5184,6.7502,6.4668,6.6214,949500.0],["1999-05-07",6.5956,6.8791,6.4926,6.7502,518200.0],["1999-05-10",6.6729,6.8275,6.6729,6.776,339100.0],["1999-05-11",6.6987,6.8791,6.6987,6.8791,511500.0],["1999-05-12",6.8791,6.8791,6.7245,6.8018,195000.0],["1999-05-13",6.8275,6.9564,6.8275,6.9306,199600.0],["1999-05-14",6.9048,6.9048,6.8018,6.8533,147500.0],["1999-05-17",6.8533,6.9821,6.8533,6.8791,204200.0],["1999-05-18",6.8791,6.9306,6.8018,6.9306,317400.0],["1999-05-19",6.8533,6.9564,6.8018,6.8533,198000.0],["1999-05-20",6.8533,7.0079,6.8533,6.9306,146700.0],["1999-05-21",6.9048,7.0594,6.9048,6.9821,144800.0],["1999-05-24",6.9563,7.0594,6.9306,7.0079,290900.0],["1999-05-25",7.0336,7.1367,7.0336,7.0594,190500.0],["1999-05-26",7.0594,7.1109,6.9563,7.0594,226500.0],["1999-05-27",7.0079,7.214,7.0079,7.214,371000.0],["1999-05-28",7.1625,7.2655,7.1109,7.2655,196800.0],["1999-06-01",7.2398,7.2913,7.0852,7.1882,255500.0],["1999-06-02",7.1625,7.2398,7.1109,7.1625,162400.0],["1999-06-03",7.1367,7.214,7.1367,7.1882,137500.0],["1999-06-04",7.1625,7.214,7.1367,7.214,60100.0],["1999-06-07",7.1625,7.2655,7.1109,7.1625,258300.0],["1999-06-08",7.1882,7.1882,7.0336,7.0594,226400.0],["1999-06-09",7.0336,7.1625,7.0336,7.1109,213100.0],["1999-06-10",7.1109,7.1367,6.9563,7.0594,207800.0],["1999-06-11",6.9563,7.0079,6.8533,6.9563,427800.0],["1999-06-14",6.9563,7.1625,6.9563,7.1367,302600.0],["1999-06-15",7.0079,7.1367,6.9563,7.1109,506800.0],["1999-06-16",7.1882,7.4459,7.1882,7.3943,318700.0],["1999-06-17",7.3171,7.3428,7.2398,7.2655,244100.0],["1999-06-18",7.214,7.3428,7.1625,7.3428,257600.0],["1999-06-21",7.317,7.3428,7.214,7.3428,232600.0],["1999-06-22",7.317,7.5489,7.2913,7.4201,449800.0],["1999-06-23",7.3686,7.4201,7.317,7.3943,227400.0],["1999-06-24",7.317,7.3686,7.2655,7.2913,235200.0],["1999-06-25",7.2913,7.3943,7.214,7.214,341300.0],["1999-06-28",7.214,7.3428,7.214,7.3428,216600.0],["1999-06-29",7.317,7.3686,7.2655,7.3686,929000.0],["1999-06-30",7.317,7.3686,7.2655,7.3686,648800.0],["1999-07-01",7.2913,7.317,7.214,7.2398,115400.0],["1999-07-02",7.214,7.3171,7.1882,7.2655,189900.0],["1999-07-06",7.2398,7.3686,7.2398,7.317,680800.0],["1999-07-07",7.2655,7.2913,7.1625,7.2655,350000.0],["1999-07-08",7.2655,7.3686,7.2398,7.2913,360700.0],["1999-07-09",7.2655,7.3943,7.2398,7.3686,232600.0],["1999-07-12",7.3686,7.4974,7.3686,7.4201,298600.0],["1999-07-13",7.4201,7.5232,7.4201,7.4716,389500.0],["1999-07-14",7.5232,7.5747,7.4974,7.5747,157900.0],["1999-07-15",7.5747,7.6262,7.5489,7.6262,159900.0],["1999-07-16",7.5747,7.6777,7.5747,7.5747,164800.0],["1999-07-19",7.5747,7.652,7.5747,7.652,192400.0],["1999-07-20",7.5747,7.7293,7.5747,7.6777,68600.0],["1999-07-21",7.7293,7.7293,7.4974,7.6262,196600.0],["1999-07-22",7.6005,7.7293,7.6005,7.7293,194300.0],["1999-07-23",7.6778,7.8323,7.6778,7.8066,160100.0],["1999-07-26",7.7293,7.7808,7.7035,7.7035,188700.0],["1999-07-27",7.7293,7.7808,7.7035,7.7293,276000.0],["1999-07-28",7.7035,7.7293,7.6262,7.6777,206500.0],["1999-07-29",7.652,7.6777,7.6005,7.652,308000.0],["1999-07-30",7.652,7.7293,7.6262,7.7293,452000.0],["1999-08-02",7.7035,7.755,7.6777,7.7293,437900.0],["1999-08-03",7.7035,7.7293,7.6005,7.7293,248700.0],["1999-08-04",7.7035,7.7293,7.5747,7.6262,176300.0],["1999-08-05",7.6262,7.755,7.6005,7.6777,351200.0],["1999-08-06",7.6262,7.6777,7.6005,7.6005,151900.0],["1999-08-09",7.6262,7.652,7.5232,7.5747,138000.0],["1999-08-10",7.5232,7.5232,7.4201,7.4716,188300.0],["1999-08-11",7.4201,7.4459,7.3171,7.4459,348700.0],["1999-08-12",7.4459,7.4459,7.2913,7.3428,94100.0],["1999-08-13",7.3686,7.4201,7.1882,7.2655,455400.0],["1999-08-16",7.2655,7.2913,7.2398,7.2913,249800.0],["1999-08-17",7.3428,7.3686,7.2398,7.2913,108900.0],["1999-08-18",7.2655,7.4201,7.214,7.2913,263300.0],["1999-08-19",7.2913,7.3686,7.1882,7.3686,252300.0],["1999-08-20",7.317,7.4201,7.317,7.3686,155400.0],["1999-08-23",7.3943,7.3943,7.2913,7.317,155300.0],["1999-08-24",7.2655,7.2913,7.1882,7.2655,168000.0],["1999-08-25",7.1625,7.3686,7.1625,7.3686,215300.0],["1999-08-26",7.3686,7.3943,7.2913,7.317,293900.0],["1999-08-27",7.317,7.4201,7.317,7.3686,276200.0],["1999-08-30",7.3686,7.3943,7.214,7.214,251200.0],["1999-08-31",7.2398,7.317,7.2398,7.2398,421000.0],["1999-09-01",7.2913,7.4201,7.2655,7.3428,513500.0],["1999-09-02",7.2913,7.3686,7.2398,7.3686,252000.0],["1999-09-03",7.3428,7.4716,7.3428,7.3943,256100.0],["1999-09-07",7.3943,7.3943,7.2655,7.317,124800.0],["1999-09-08",7.317,7.317,7.214,7.2398,186100.0],["1999-09-09",7.2655,7.3686,7.2398,7.3428,162100.0],["1999-09-10",7.2913,7.4201,7.2913,7.3686,303500.0],["1999-09-13",7.3428,7.3943,7.2398,7.2913,147000.0],["1999-09-14",7.3428,7.3428,7.2398,7.2398,152500.0],["1999-09-15",7.3686,7.652,7.3428,7.5232,931500.0],["1999-09-16",7.4716,7.5489,7.4201,7.4716,308000.0],["1999-09-17",7.6262,7.8066,7.6005,7.755,798400.0],["1999-09-20",7.7035,7.7293,7.5489,7.6005,407400.0],["1999-09-21",7.6004,7.6004,7.4459,7.4974,610800.0],["1999-09-22",7.4974,7.6777,7.4459,7.652,1015200.0],["1999-09-23",7.652,7.652,7.4459,7.5232,234300.0],["1999-09-24",7.5232,7.5747,7.4459,7.4716,215800.0],["1999-09-27",7.5747,7.6005,7.4201,7.4201,284700.0],["1999-09-28",7.4201,7.4201,7.214,7.317,231500.0],["1999-09-29",7.317,7.3686,7.2913,7.317,278600.0],["1999-09-30",7.3686,7.6262,7.3428,7.5747,323000.0],["1999-10-01",7.5232,7.5489,7.4974,7.5232,415800.0],["1999-10-04",7.5232,7.6005,7.4716,7.5489,639700.0],["1999-10-05",7.5232,7.6005,7.317,7.3943,1283500.0],["1999-10-06",7.4201,7.6005,7.4201,7.6005,245000.0],["1999-10-07",7.5747,7.8581,7.4716,7.7035,1293600.0],["1999-10-08",7.755,8.5022,7.755,8.4764,1521100.0],["1999-10-11",8.4507,8.8114,8.2446,8.7083,1080600.0],["1999-10-12",9.069,9.069,8.6053,8.7598,1934300.0],["1999-10-13",8.8114,8.966,8.7856,8.9402,2591900.0],["1999-10-14",8.9402,9.0175,8.8629,8.9917,1044600.0],["1999-10-15",8.8887,8.9917,8.7598,8.9402,455100.0],["1999-10-18",8.8887,8.9917,8.8114,8.8114,468700.0],["1999-10-19",8.8114,8.8629,8.7856,8.8114,351000.0],["1999-10-20",8.7856,8.8114,8.7083,8.7083,519800.0],["1999-10-21",8.6826,8.6826,8.528,8.5537,582000.0],["1999-10-22",8.5537,8.6053,8.5537,8.5537,270900.0],["1999-10-25",8.5022,8.6568,8.5022,8.631,597000.0],["1999-10-26",8.631,8.7083,8.6053,8.6568,589400.0],["1999-10-27",8.631,8.7083,8.5795,8.631,550700.0],["1999-10-28",8.631,8.7341,8.5795,8.6053,669700.0],["1999-10-29",8.5795,8.631,8.5022,8.5795,324600.0],["1999-11-01",8.5795,8.6826,8.5537,8.6568,638800.0],["1999-11-02",8.5795,8.7212,8.5795,8.6826,542600.0],["1999-11-03",8.7598,8.8887,8.7083,8.7598,936300.0],["1999-11-04",8.7598,8.8629,8.7341,8.7598,1572400.0],["1999-11-05",8.7341,8.8371,8.7083,8.7856,738200.0],["1999-11-08",8.8114,8.8887,8.7856,8.8114,1020900.0],["1999-11-09",8.8114,8.8371,8.7598,8.7856,667200.0],["1999-11-10",8.8114,8.8114,8.7083,8.8114,455300.0],["1999-11-11",8.8114,8.8114,8.631,8.7856,351300.0],["1999-11-12",8.7856,8.8629,8.7598,8.8371,1638100.0],["1999-11-15",8.8371,8.8629,8.7856,8.8114,113900.0],["1999-11-16",8.7856,8.8887,8.7856,8.8371,279600.0],["1999-11-17",8.7856,8.8887,8.7856,8.7856,749700.0],["1999-11-18",8.7856,8.8887,8.7856,8.8629,236100.0],["1999-11-19",8.8629,8.8887,8.7083,8.7341,549500.0],["1999-11-22",8.7083,8.7598,8.4507,8.5537,492200.0],["1999-11-23",8.5537,8.5537,8.4764,8.4764,332200.0],["1999-11-24",8.4764,8.528,8.4764,8.528,173800.0],["1999-11-26",8.528,8.6053,8.528,8.5795,120300.0],["1999-11-29",8.6468,8.6468,8.4397,8.5174,305300.0],["1999-11-30",8.4915,8.7504,8.4138,8.7504,334500.0],["1999-12-01",8.6986,8.8021,8.6986,8.7245,151200.0],["1999-12-02",8.7245,8.7245,8.595,8.595,423200.0],["1999-12-03",8.595,8.7763,8.595,8.7504,389800.0],["1999-12-06",8.7504,8.828,8.7245,8.828,217000.0],["1999-12-07",8.8021,8.828,8.7245,8.8021,208200.0],["1999-12-08",8.8021,8.8798,8.7762,8.8021,317100.0],["1999-12-09",8.7762,8.8798,8.7762,8.8798,452600.0],["1999-12-10",8.8798,8.8798,8.7504,8.8021,598900.0],["1999-12-13",8.8021,8.9057,8.8021,8.8021,1084400.0],["1999-12-14",8.8021,8.828,8.7245,8.7504,751800.0],["1999-12-15",8.7504,8.9057,8.7504,8.8798,1145400.0],["1999-12-16",8.9316,8.9316,8.8021,8.8539,474500.0],["1999-12-17",8.7504,8.8539,8.7504,8.8539,221000.0],["1999-12-20",8.7762,8.828,8.6468,8.6727,1313700.0],["1999-12-21",8.6468,8.6986,8.595,8.6209,629400.0],["1999-12-22",8.6727,8.6727,8.5691,8.595,184600.0],["1999-12-23",8.595,8.6727,8.595,8.595,587800.0],["1999-12-27",8.6468,8.6727,8.595,8.595,248500.0],["1999-12-28",8.595,8.6468,8.5433,8.595,235300.0],["1999-12-29",8.595,8.6727,8.4915,8.4915,535100.0],["1999-12-30",8.5433,8.5691,8.4915,8.5433,158700.0],["1999-12-31",8.5433,8.595,8.4915,8.5174,207700.0],["2000-01-03",8.4915,8.5691,8.4138,8.5691,276400.0],["2000-01-04",8.4915,8.6468,8.4397,8.5691,291500.0],["2000-01-05",8.5174,8.6986,8.5174,8.6209,284400.0],["2000-01-06",8.5174,8.828,8.5174,8.7245,130000.0],["2000-01-07",8.6727,8.8021,8.6209,8.8021,85700.0],["2000-01-10",8.7504,8.828,8.595,8.7245,151400.0],["2000-01-11",8.7245,8.7504,8.6986,8.6986,299700.0],["2000-01-12",8.6986,8.7504,8.6727,8.7504,412000.0],["2000-01-13",8.7245,8.7504,8.5433,8.6727,547700.0],["2000-01-14",8.6727,8.6986,8.5433,8.5433,239400.0],["2000-01-18",8.5433,8.5433,8.2844,8.3361,169600.0],["2000-01-19",8.3361,8.5433,8.3103,8.3361,302300.0],["2000-01-20",8.4138,8.5433,8.4138,8.5433,211700.0],["2000-01-21",8.5433,8.5433,8.4397,8.5174,158200.0],["2000-01-24",8.4397,8.4656,8.1031,8.1808,957100.0],["2000-01-25",8.2326,8.2844,8.129,8.2326,1354700.0],["2000-01-26",8.3361,8.4138,8.2844,8.3879,618400.0],["2000-01-27",8.3879,8.5433,8.3879,8.5174,407300.0],["2000-01-28",8.5174,8.595,8.4397,8.4656,178200.0],["2000-01-31",8.4656,8.4915,8.2844,8.4915,199600.0],["2000-02-01",8.4397,8.4915,8.3361,8.4138,189800.0],["2000-02-02",8.4138,8.5691,8.4138,8.4138,652200.0],["2000-02-03",8.3879,8.5174,8.3879,8.4656,189400.0],["2000-02-04",8.4656,8.4915,8.3361,8.362,124200.0],["2000-02-07",8.3103,8.362,8.2844,8.362,256900.0],["2000-02-08",8.3103,8.4138,8.3103,8.3361,225400.0],["2000-02-09",8.3361,8.4915,8.3103,8.3879,132400.0],["2000-02-10",8.3103,8.3879,8.2326,8.2326,163800.0],["2000-02-11",8.2844,8.2844,7.9478,8.0255,350900.0],["2000-02-14",8.0773,8.1031,7.9996,7.9996,577800.0],["2000-02-15",7.9996,8.0514,7.9478,7.9478,489100.0],["2000-02-16",7.9478,7.9737,7.663,7.8443,1361000.0],["2000-02-17",7.8701,8.0514,7.7666,7.9478,266900.0],["2000-02-18",7.8701,7.896,7.8184,7.8443,254000.0],["2000-02-22",7.8443,7.8701,7.6371,7.6371,246300.0],["2000-02-23",7.6372,7.7666,7.6372,7.7666,253000.0],["2000-02-24",7.7148,7.7407,7.4559,7.5854,321200.0],["2000-02-25",7.5336,7.6113,7.5077,7.5595,341300.0],["2000-02-28",7.5595,7.8184,7.5336,7.7925,342600.0],["2000-02-29",7.7666,7.7925,7.663,7.7925,280800.0],["2000-03-01",7.7925,7.9996,7.7148,7.9478,736600.0],["2000-03-02",7.9634,8.1196,7.9634,8.0675,1770700.0],["2000-03-03",8.0675,8.1196,7.9114,8.1196,245200.0],["2000-03-06",8.2237,8.2237,7.8333,7.9895,215600.0],["2000-03-07",7.9895,8.1456,7.9634,8.1196,239900.0],["2000-03-08",8.0936,8.2237,8.0675,8.1716,211800.0],["2000-03-09",8.1976,8.1976,7.9895,8.0675,378400.0],["2000-03-10",8.0936,8.2757,8.0675,8.2757,305500.0],["2000-03-13",8.1716,8.2237,8.1196,8.1456,250500.0],["2000-03-14",8.0935,8.1196,8.0675,8.0675,383500.0],["2000-03-15",8.0675,8.1716,7.8593,8.0675,956500.0],["2000-03-16",8.1196,8.3538,8.0936,8.2497,519200.0],["2000-03-17",8.1456,8.3017,8.1456,8.2757,228100.0],["2000-03-20",8.2497,8.4058,8.2237,8.3798,206400.0],["2000-03-21",8.3017,8.4319,8.3017,8.3538,251500.0],["2000-03-22",8.3538,8.4058,8.1456,8.3798,257700.0],["2000-03-23",8.3278,8.588,8.3017,8.588,260600.0],["2000-03-24",8.536,8.562,8.4839,8.536,232800.0],["2000-03-27",8.4839,8.6921,8.4579,8.6921,557600.0],["2000-03-28",8.6401,8.7181,8.588,8.7181,282000.0],["2000-03-29",8.588,8.7181,8.588,8.6921,180400.0],["2000-03-30",8.7181,8.7962,8.6921,8.7702,321400.0],["2000-03-31",8.7962,8.9524,8.7442,8.9524,450500.0],["2000-04-03",8.9003,8.9523,8.6921,8.7442,420900.0],["2000-04-04",8.7442,8.8222,8.6921,8.7442,199000.0],["2000-04-05",8.8222,8.9003,8.6921,8.6921,91200.0],["2000-04-06",8.7442,8.7442,8.7181,8.7181,31500.0],["2000-04-07",8.7181,8.7442,8.6921,8.7442,68100.0],["2000-04-10",8.7442,8.9263,8.7181,8.9003,225100.0],["2000-04-11",8.9003,8.9263,8.7702,8.8222,168000.0],["2000-04-12",8.8222,9.0044,8.8222,8.9003,119400.0],["2000-04-13",8.7962,8.9524,8.7442,8.9524,136400.0],["2000-04-14",8.9524,9.0825,8.9263,9.0044,179700.0],["2000-04-17",9.0044,9.1085,8.9524,8.9784,425100.0],["2000-04-18",8.9523,8.9523,8.6921,8.7442,336100.0],["2000-04-19",8.7702,8.9524,8.6661,8.9524,216100.0],["2000-04-20",8.9524,8.9524,8.7702,8.9263,152700.0],["2000-04-24",8.9263,8.9524,8.8743,8.9003,332200.0],["2000-04-25",8.9003,9.0304,8.9003,9.0304,484200.0],["2000-04-26",9.0044,9.2386,9.0044,9.1085,944900.0],["2000-04-27",9.0825,9.2386,9.0044,9.0044,194700.0],["2000-04-28",9.0044,9.1085,8.9524,8.9524,397000.0],["2000-05-01",8.9524,8.9784,8.7962,8.8222,150200.0],["2000-05-02",8.8222,8.9003,8.7702,8.7962,163900.0],["2000-05-03",8.7962,8.8483,8.7442,8.7702,269100.0],["2000-05-04",8.8222,9.0044,8.7962,8.9784,177700.0],["2000-05-05",8.9263,9.0825,8.8743,9.0564,712600.0],["2000-05-08",9.0564,9.2907,9.0564,9.2386,183000.0],["2000-05-09",9.1866,9.2907,9.1085,9.2646,571600.0],["2000-05-10",9.1605,9.3167,9.1605,9.2126,367900.0],["2000-05-11",9.2907,9.3948,9.2646,9.3427,258100.0],["2000-05-12",9.4208,9.4468,9.2646,9.3167,476800.0],["2000-05-15",9.2907,9.2907,9.0564,9.1085,363600.0],["2000-05-16",9.1085,9.2907,9.0564,9.2907,149600.0],["2000-05-17",9.1866,9.2386,8.9003,9.0825,117400.0],["2000-05-18",9.0564,9.2907,8.9524,8.9524,154000.0],["2000-05-19",8.9523,9.2646,8.9263,9.2386,125500.0],["2000-05-22",9.2907,9.2907,9.0825,9.1605,96500.0],["2000-05-23",9.1345,9.3167,9.1085,9.1085,150200.0],["2000-05-24",9.1345,9.2907,9.0825,9.2646,244600.0],["2000-05-25",9.2646,9.3167,9.1866,9.2126,203800.0],["2000-05-26",9.1866,9.2907,9.1085,9.2126,965900.0],["2000-05-30",9.2021,9.2544,9.1499,9.176,728700.0],["2000-05-31",9.2021,9.359,9.1499,9.2544,227000.0],["2000-06-01",9.3067,9.3067,9.0976,9.2021,297900.0],["2000-06-02",9.2544,9.3329,9.0976,9.1237,144800.0],["2000-06-05",9.0453,9.0976,8.9407,9.0191,215000.0],["2000-06-06",8.993,9.3067,8.9669,9.3067,132900.0],["2000-06-07",9.2021,9.2544,9.0976,9.1237,80800.0],["2000-06-08",9.2021,9.2544,9.1499,9.2283,254100.0],["2000-06-09",9.2283,9.359,9.2283,9.359,379400.0],["2000-06-12",9.3328,9.3851,9.2806,9.3851,77000.0],["2000-06-13",9.3851,9.4636,9.3851,9.4636,77600.0],["2000-06-14",9.4636,9.4636,9.3328,9.359,107800.0],["2000-06-15",9.359,9.542,9.3328,9.542,333900.0],["2000-06-16",9.4374,9.6727,9.4374,9.6204,375500.0],["2000-06-19",9.5158,9.5943,9.4113,9.542,119100.0],["2000-06-20",9.4897,9.5681,9.4374,9.4636,128500.0],["2000-06-21",9.5158,9.6204,9.4636,9.5681,140400.0],["2000-06-22",9.5681,9.5681,9.2806,9.3328,1096000.0],["2000-06-23",9.3851,9.5158,9.359,9.4636,134700.0],["2000-06-26",9.4636,9.4636,9.2544,9.4113,612500.0],["2000-06-27",9.4113,9.4636,9.2806,9.2806,316700.0],["2000-06-28",9.2806,9.4113,9.2283,9.3851,299500.0],["2000-06-29",9.4374,9.4374,9.2283,9.2806,290600.0],["2000-06-30",9.2806,9.4113,9.0976,9.0976,498500.0],["2000-07-03",9.1237,9.2544,9.1237,9.176,333900.0],["2000-07-05",9.176,9.2806,9.176,9.2806,419000.0],["2000-07-06",9.2544,9.3851,9.2544,9.3851,123900.0],["2000-07-07",9.3851,9.4374,9.2806,9.4113,244500.0],["2000-07-10",9.359,9.5681,9.359,9.542,174300.0],["2000-07-11",9.542,9.542,9.4113,9.542,169500.0],["2000-07-12",9.542,9.542,9.4374,9.4897,367000.0],["2000-07-13",9.4374,9.542,9.4113,9.5158,262200.0],["2000-07-14",9.4897,9.5681,9.2283,9.2283,344000.0],["2000-07-17",9.4636,9.5158,9.3851,9.4374,201600.0],["2000-07-18",9.4113,9.5158,9.4113,9.4374,176600.0],["2000-07-19",9.4636,9.542,9.4374,9.542,227600.0],["2000-07-20",9.4897,9.542,9.4636,9.4897,70100.0],["2000-07-21",9.4636,9.4636,9.359,9.3851,136100.0],["2000-07-24",9.359,9.359,9.2806,9.3067,148900.0],["2000-07-25",9.2544,9.3067,9.2283,9.3067,217300.0],["2000-07-26",9.2806,9.3328,9.2021,9.261,298000.0],["2000-07-27",9.2283,9.2544,9.176,9.2283,184200.0],["2000-07-28",9.2283,9.3328,9.2021,9.2544,158300.0],["2000-07-31",9.3067,9.359,9.176,9.2544,163300.0],["2000-08-01",9.3067,9.4113,9.2544,9.3851,108400.0],["2000-08-02",9.359,9.4897,9.3328,9.4113,289400.0],["2000-08-03",9.359,9.5681,9.359,9.5224,389600.0],["2000-08-04",9.5158,9.5681,9.4374,9.5158,462800.0],["2000-08-07",9.5158,9.627,9.4374,9.627,271600.0],["2000-08-08",9.6204,9.8034,9.6204,9.7511,957500.0],["2000-08-09",9.7511,9.8296,9.725,9.8034,742700.0],["2000-08-10",9.8034,9.8557,9.7511,9.7838,248600.0],["2000-08-11",9.7773,9.8296,9.7511,9.7838,365600.0],["2000-08-14",9.7773,9.7773,9.542,9.6727,270400.0],["2000-08-15",9.725,9.8034,9.6988,9.6988,207900.0],["2000-08-16",9.6988,9.8296,9.6988,9.7773,1148000.0],["2000-08-17",9.7773,9.7773,9.6204,9.6466,184000.0],["2000-08-18",9.6727,9.6988,9.5943,9.6727,110700.0],["2000-08-21",9.6204,9.6204,9.542,9.5943,107200.0],["2000-08-22",9.5681,9.6988,9.5681,9.6204,142600.0],["2000-08-23",9.6204,9.6204,9.4897,9.5158,163300.0],["2000-08-24",9.4897,9.5158,9.4113,9.4374,87200.0],["2000-08-25",9.4374,9.4374,9.2021,9.3067,249600.0],["2000-08-28",9.359,9.4636,9.359,9.4374,50300.0],["2000-08-29",9.4113,9.4636,9.359,9.4636,222500.0],["2000-08-30",9.5056,9.6106,9.4531,9.5844,1989800.0],["2000-08-31",9.5318,9.5581,9.4793,9.5581,109800.0],["2000-09-01",9.6106,9.6106,9.4531,9.4531,155800.0],["2000-09-05",9.4531,9.6106,9.4531,9.5056,185200.0],["2000-09-06",9.5844,9.6631,9.5056,9.6631,205700.0],["2000-09-07",9.6631,9.6631,9.5844,9.6631,394100.0],["2000-09-08",9.6631,9.8338,9.6631,9.8338,193200.0],["2000-09-11",9.7944,10.0636,9.7682,10.0636,300400.0],["2000-09-12",10.0045,10.057,10.0045,10.0307,411500.0],["2000-09-13",10.0307,10.0307,9.8469,9.8469,98600.0],["2000-09-14",9.8469,9.8469,9.5581,9.6894,183800.0],["2000-09-15",9.8995,9.952,9.8207,9.9323,431200.0],["2000-09-18",9.8732,9.8732,9.6631,9.7156,402400.0],["2000-09-19",9.7156,9.7156,9.5056,9.5844,266100.0],["2000-09-20",9.5318,9.6106,9.5056,9.5844,226700.0],["2000-09-21",9.5844,9.5844,9.5056,9.5056,396700.0],["2000-09-22",9.4793,9.8732,9.4793,9.7944,585400.0],["2000-09-25",9.2955,9.5843,9.1905,9.2692,1828900.0],["2000-09-26",9.2167,9.4005,9.0854,9.348,858700.0],["2000-09-27",9.2955,9.2955,9.0329,9.1183,405700.0],["2000-09-28",9.1642,9.243,9.0329,9.2167,2372000.0],["2000-09-29",9.243,9.243,9.0854,9.1183,557700.0],["2000-10-02",9.0329,9.0592,8.7441,8.8228,467300.0],["2000-10-03",8.7703,8.9804,8.6128,8.639,615700.0],["2000-10-04",8.639,8.6916,8.1926,8.3765,745500.0],["2000-10-05",8.4027,8.5078,8.3239,8.3239,432800.0],["2000-10-06",8.3765,8.4552,8.3502,8.4027,469100.0],["2000-10-09",8.4027,8.4552,8.4027,8.429,326800.0],["2000-10-10",8.429,8.429,8.2714,8.3239,618400.0],["2000-10-11",8.2977,8.3765,8.2714,8.2977,880100.0],["2000-10-12",8.2452,8.3239,8.2189,8.2977,373400.0],["2000-10-13",8.2977,8.4027,8.2977,8.3765,149000.0],["2000-10-16",8.4027,8.6128,8.3765,8.534,479000.0],["2000-10-17",8.5077,8.6916,8.5077,8.639,577300.0],["2000-10-18",8.5603,8.5865,8.4552,8.534,943300.0],["2000-10-19",8.534,9.2955,8.3502,9.0854,2386600.0],["2000-10-20",9.0329,9.243,8.7966,8.9279,1071300.0],["2000-10-23",8.9804,9.1905,8.9279,8.9804,910300.0],["2000-10-24",8.4027,8.4027,7.825,8.0351,4129200.0],["2000-10-25",8.0351,8.0351,7.7463,7.7988,1035600.0],["2000-10-26",7.7988,8.0614,7.6675,7.9826,812500.0],["2000-10-27",7.9301,8.1401,7.9301,8.1139,310600.0],["2000-10-30",8.0614,8.2977,8.0614,8.2714,658800.0],["2000-10-31",8.2714,8.5865,8.2452,8.5603,655000.0],["2000-11-01",8.5078,8.7178,8.429,8.6653,1003100.0],["2000-11-02",8.6128,8.639,8.5078,8.5865,609000.0],["2000-11-03",8.5603,8.5865,8.429,8.429,401900.0],["2000-11-06",8.429,8.4552,8.2189,8.3765,311400.0],["2000-11-07",8.3765,8.3765,7.9038,8.0876,616700.0],["2000-11-08",8.0876,8.1401,8.0088,8.0614,156100.0],["2000-11-09",8.0614,8.1139,7.9826,8.1139,157400.0],["2000-11-10",8.0876,8.2452,8.0614,8.2452,194500.0],["2000-11-13",8.2189,8.3765,8.0876,8.1401,171700.0],["2000-11-14",8.1401,8.1401,7.8776,7.9301,176700.0],["2000-11-15",7.8513,8.0614,7.8513,8.0088,887400.0],["2000-11-16",8.0614,8.2714,8.0088,8.2714,192100.0],["2000-11-17",8.2714,8.4815,8.2714,8.4815,241000.0],["2000-11-20",8.4815,8.5603,8.429,8.5077,273000.0],["2000-11-21",8.5078,8.5078,8.3239,8.4552,539200.0],["2000-11-22",8.4552,8.5603,7.9826,8.1664,834400.0],["2000-11-24",8.2452,8.4815,8.2189,8.4027,107000.0],["2000-11-27",8.4027,8.6653,8.4027,8.5603,926700.0],["2000-11-28",8.5603,8.9804,8.5603,8.8228,311100.0],["2000-11-29",8.8651,9.1553,8.8651,9.1553,1206500.0],["2000-11-30",9.1553,9.2344,9.0498,9.1025,155300.0],["2000-12-01",9.0498,9.1025,9.0498,9.1025,364400.0],["2000-12-04",9.1553,9.2872,9.0234,9.1025,394200.0],["2000-12-05",8.9706,9.1553,8.9706,9.1025,249100.0],["2000-12-06",9.1817,9.6038,9.0761,9.1553,437700.0],["2000-12-07",9.1025,9.6302,9.1025,9.5511,340200.0],["2000-12-08",9.5511,9.8149,9.5511,9.7885,431700.0],["2000-12-11",9.683,9.8677,9.6566,9.7094,290000.0],["2000-12-12",9.6566,9.7885,9.4455,9.4455,407400.0],["2000-12-13",9.4719,9.6302,9.3928,9.5774,263400.0],["2000-12-14",9.6302,9.6302,9.3928,9.5774,214500.0],["2000-12-15",9.4983,9.683,9.4719,9.4983,682300.0],["2000-12-18",9.5247,9.5774,9.3928,9.5247,135100.0],["2000-12-19",9.4983,9.7094,9.4719,9.683,77300.0],["2000-12-20",9.683,9.683,9.5511,9.6038,82100.0],["2000-12-21",9.5247,9.7621,9.4191,9.6566,214800.0],["2000-12-22",9.7094,9.8149,9.683,9.7885,115400.0],["2000-12-26",9.7094,9.9204,9.683,9.8413,84600.0],["2000-12-27",9.8413,9.8677,9.6566,9.8413,230900.0],["2000-12-28",9.8149,10.1051,9.7357,10.0524,318300.0],["2000-12-29",10.0524,10.369,10.026,10.237,378600.0],["2001-01-02",10.1315,10.1315,9.8413,9.9468,494500.0],["2001-01-03",9.9996,10.2107,9.7094,9.7094,388500.0],["2001-01-04",9.6038,9.6566,9.1817,9.34,573100.0],["2001-01-05",9.34,9.34,9.2345,9.2872,369200.0],["2001-01-08",9.2344,9.4455,9.2344,9.4455,101300.0],["2001-01-09",9.4455,9.683,9.2872,9.683,268700.0],["2001-01-10",9.6566,9.7094,9.6038,9.6302,112500.0],["2001-01-11",9.7094,9.7094,9.4191,9.4455,202100.0],["2001-01-12",9.4719,9.6302,9.4455,9.5774,386300.0],["2001-01-16",9.5774,9.5774,9.2608,9.4455,281600.0],["2001-01-17",9.4455,9.5247,9.3664,9.5247,405600.0],["2001-01-18",9.4719,9.6038,9.4719,9.6038,266800.0],["2001-01-19",9.6302,9.9468,9.5511,9.8677,189900.0],["2001-01-22",9.7621,9.7885,9.5247,9.6038,563800.0],["2001-01-23",9.683,9.8413,9.5247,9.683,862200.0],["2001-01-24",9.6302,9.7357,9.6302,9.683,165700.0],["2001-01-25",9.683,9.7357,9.6302,9.7094,233500.0],["2001-01-26",9.7094,9.7621,9.6038,9.7621,233600.0],["2001-01-29",9.6671,9.7516,9.6292,9.7094,289400.0],["2001-01-30",9.6249,9.7051,9.5743,9.5827,345000.0],["2001-01-31",9.5827,9.5827,9.2914,9.5321,408900.0],["2001-02-01",9.5321,9.5785,9.5025,9.5616,292400.0],["2001-02-02",9.4983,9.6629,9.4983,9.6629,316400.0],["2001-02-05",9.6587,9.7811,9.6334,9.7051,198300.0],["2001-02-06",9.7051,9.7094,9.6249,9.7094,262500.0],["2001-02-07",9.7094,9.7094,9.5869,9.7051,224400.0],["2001-02-08",9.7051,9.7516,9.6418,9.7516,261200.0],["2001-02-09",9.7516,10.2793,9.722,10.026,711300.0],["2001-02-12",10.0302,10.0893,9.7938,9.7938,514700.0],["2001-02-13",9.8149,9.8571,9.3928,9.4561,1018400.0],["2001-02-14",9.4561,9.4983,9.3928,9.4772,398000.0],["2001-02-15",9.435,9.646,9.435,9.646,370000.0],["2001-02-16",9.5827,9.6671,9.5278,9.5405,660600.0],["2001-02-20",9.5405,9.6038,9.5152,9.5827,441900.0],["2001-02-21",9.646,9.7516,9.3928,9.3928,527900.0],["2001-02-22",9.4139,9.4983,9.2239,9.2872,863200.0],["2001-02-23",9.3801,9.3801,9.0339,9.0339,489400.0],["2001-02-26",9.0761,9.321,9.0593,9.1184,713800.0],["2001-02-27",9.2032,9.2159,8.9063,8.919,3510000.0],["2001-02-28",8.4822,8.6518,8.3125,8.6518,2340000.0],["2001-03-01",8.6306,8.6306,8.3126,8.3126,1541200.0],["2001-03-02",8.9063,8.9487,8.8088,8.9487,1810200.0],["2001-03-05",8.9911,9.0759,8.8851,8.9063,369000.0],["2001-03-06",7.7824,8.0369,7.7654,7.9733,2391700.0],["2001-03-07",8.0581,8.0963,7.846,7.8715,791800.0],["2001-03-08",7.8672,7.8715,7.723,7.723,369600.0],["2001-03-09",7.7612,7.8163,7.74,7.7612,713000.0],["2001-03-12",7.7867,7.9733,7.74,7.7612,978900.0],["2001-03-13",7.8036,7.8884,7.7697,7.8036,664900.0],["2001-03-14",7.6849,7.6849,7.4219,7.511,525300.0],["2001-03-15",7.617,7.6679,7.5492,7.6679,667000.0],["2001-03-16",7.634,7.6679,7.5364,7.6382,572200.0],["2001-03-19",7.634,7.6764,7.5916,7.6764,685600.0],["2001-03-20",7.634,7.6637,7.5916,7.6,466900.0],["2001-03-21",7.6255,7.6297,7.4431,7.4898,204300.0],["2001-03-22",7.4431,7.5661,7.1123,7.3371,295600.0],["2001-03-23",7.2947,7.3159,7.036,7.125,287500.0],["2001-03-26",7.125,7.4643,7.125,7.4643,561300.0],["2001-03-27",7.4855,7.5492,7.4686,7.4855,214800.0],["2001-03-28",7.4855,7.5873,7.3413,7.5067,386400.0],["2001-03-29",7.4643,7.5067,7.3116,7.4219,229600.0],["2001-03-30",7.5067,7.5067,7.371,7.371,461600.0],["2001-04-02",7.3371,7.5067,7.265,7.4219,679500.0],["2001-04-03",7.5067,7.5067,7.2947,7.4431,703600.0],["2001-04-04",7.3583,7.5067,7.3583,7.3795,651800.0],["2001-04-05",7.4007,7.405,7.2947,7.3583,299200.0],["2001-04-06",7.3583,7.4601,7.1674,7.3795,714600.0],["2001-04-09",7.3159,7.7273,7.3159,7.6552,360400.0],["2001-04-10",7.634,7.8418,7.634,7.7824,998200.0],["2001-04-11",7.74,7.7442,7.6552,7.7188,623800.0],["2001-04-12",7.7315,7.8036,7.6297,7.8036,261300.0],["2001-04-16",7.7612,7.7654,7.6382,7.7018,413700.0],["2001-04-17",7.5958,7.7612,7.5958,7.6976,1042300.0],["2001-04-18",7.74,7.7867,7.6382,7.7103,783000.0],["2001-04-19",7.7188,7.7358,7.6509,7.6806,355600.0],["2001-04-20",7.6764,7.7018,7.6637,7.6764,726200.0],["2001-04-23",7.6764,7.7103,7.6382,7.6976,212900.0],["2001-04-24",7.7188,7.7612,7.7018,7.7612,568800.0],["2001-04-25",7.7315,7.7612,7.7103,7.7612,242800.0],["2001-04-26",7.74,7.8291,7.7188,7.74,1107900.0],["2001-04-27",7.74,7.7697,7.6552,7.74,824500.0],["2001-04-30",7.7485,7.757,7.5704,7.5704,564300.0],["2001-05-01",7.6128,7.6255,7.4219,7.4219,463500.0],["2001-05-02",7.3286,7.4346,7.1759,7.4304,682000.0],["2001-05-03",7.4304,7.74,7.4219,7.634,563700.0],["2001-05-04",7.5916,7.6721,7.5195,7.6721,336000.0],["2001-05-07",7.6721,7.7146,7.634,7.634,294000.0],["2001-05-08",7.6764,7.7103,7.6382,7.6382,155500.0],["2001-05-09",7.6425,7.6721,7.5916,7.6679,273600.0],["2001-05-10",7.6679,7.6679,7.5492,7.5916,207900.0],["2001-05-11",7.5916,7.6128,7.4983,7.6128,116900.0],["2001-05-14",7.6128,7.7018,7.5958,7.6976,215800.0],["2001-05-15",7.634,7.7188,7.6,7.7188,236400.0],["2001-05-16",7.6552,7.74,7.6552,7.74,365800.0],["2001-05-17",7.6764,7.8248,7.634,7.8248,299800.0],["2001-05-18",7.7612,7.8757,7.7612,7.8757,669600.0],["2001-05-21",7.7824,7.9436,7.7824,7.9436,231700.0],["2001-05-22",7.8884,7.9563,7.8587,7.9308,308500.0],["2001-05-23",7.9309,8.1599,7.9012,8.1387,1364900.0],["2001-05-24",8.075,8.1853,8.0411,8.1853,264800.0],["2001-05-25",8.1005,8.1641,8.0581,8.1217,290200.0],["2001-05-29",8.1641,8.1641,8.0666,8.0666,867400.0],["2001-05-30",8.1007,8.203,8.0495,8.0495,438900.0],["2001-05-31",8.1007,8.203,8.1007,8.203,290500.0],["2001-06-01",8.122,8.3053,8.1007,8.3053,564900.0],["2001-06-04",8.3053,8.3138,8.2414,8.2797,526400.0],["2001-06-05",8.2797,8.2968,8.1902,8.2542,271500.0],["2001-06-06",8.2584,8.2712,8.1433,8.1817,189900.0],["2001-06-07",8.2073,8.2286,8.1859,8.1945,184200.0],["2001-06-08",8.1859,8.1987,8.1049,8.1433,78300.0],["2001-06-11",8.2286,8.2712,8.1987,8.2712,213400.0],["2001-06-12",8.3565,8.365,8.2755,8.365,473200.0],["2001-06-13",8.3096,8.3693,8.2712,8.3266,507800.0],["2001-06-14",8.3778,8.3778,8.2755,8.2755,416200.0],["2001-06-15",8.1689,8.3352,8.122,8.284,650000.0],["2001-06-18",8.2073,8.3565,8.2073,8.3266,374300.0],["2001-06-19",8.3778,8.3778,8.2712,8.348,190400.0],["2001-06-20",8.3053,8.4631,8.2925,8.4631,307000.0],["2001-06-21",8.4631,8.4631,8.3693,8.4034,335600.0],["2001-06-22",8.4076,8.4673,8.4034,8.4545,237200.0],["2001-06-25",8.4844,8.51,8.4631,8.4844,197800.0],["2001-06-26",8.5057,8.6293,8.4545,8.527,521000.0],["2001-06-27",8.527,8.5697,8.4972,8.5697,309100.0],["2001-06-28",8.591,8.6336,8.527,8.5526,263500.0],["2001-06-29",8.5867,8.8468,8.5824,8.8468,422600.0],["2001-07-02",8.8255,8.8425,8.753,8.8383,554200.0],["2001-07-03",8.8383,8.8468,8.8383,8.8468,180100.0],["2001-07-05",8.8468,8.8852,8.7914,8.8638,176400.0],["2001-07-06",8.8681,8.8681,8.7914,8.8425,999000.0],["2001-07-09",8.8468,8.8468,8.7743,8.8468,275200.0],["2001-07-10",8.7402,8.8255,8.6251,8.7018,696100.0],["2001-07-11",8.7402,8.7573,8.6762,8.6976,165600.0],["2001-07-12",8.6976,8.7402,8.6336,8.6379,302500.0],["2001-07-13",8.6379,8.7189,8.5995,8.6677,90400.0],["2001-07-16",8.6251,8.7402,8.6208,8.6762,199300.0],["2001-07-17",8.6123,8.6762,8.3138,8.527,246000.0],["2001-07-18",8.5057,8.5142,8.2883,8.3565,236700.0],["2001-07-19",8.4631,8.5825,8.4418,8.5142,303200.0],["2001-07-20",8.5142,8.527,8.3991,8.527,196200.0],["2001-07-23",8.4844,8.4844,8.2414,8.2712,169100.0],["2001-07-24",8.2712,8.2712,7.9728,8.1433,172700.0],["2001-07-25",8.1433,8.3949,8.1007,8.3352,320800.0],["2001-07-26",8.2925,8.3565,8.1646,8.3394,135200.0],["2001-07-27",8.3778,8.3821,8.2371,8.2669,204400.0],["2001-07-30",8.2669,8.4631,8.1774,8.4631,89100.0],["2001-07-31",8.4631,8.527,8.3693,8.527,172300.0],["2001-08-01",8.527,8.527,8.3011,8.4418,151200.0],["2001-08-02",8.4204,8.4801,8.3906,8.4418,94400.0],["2001-08-03",8.4418,8.5185,8.3565,8.5057,108300.0],["2001-08-06",8.527,8.527,8.3991,8.4503,167500.0],["2001-08-07",8.527,8.7402,8.4844,8.6123,525500.0],["2001-08-08",8.6123,8.6251,8.4844,8.5995,93400.0],["2001-08-09",8.6549,8.6762,8.5739,8.6549,211900.0],["2001-08-10",8.6336,8.6976,8.5355,8.6336,181500.0],["2001-08-13",8.6123,8.6251,8.5483,8.591,153000.0],["2001-08-14",8.591,8.6251,8.527,8.5952,95000.0],["2001-08-15",8.5483,8.6166,8.5142,8.5739,129400.0],["2001-08-16",8.5526,8.6336,8.5526,8.6336,459100.0],["2001-08-17",8.6123,8.6251,8.51,8.6208,106600.0],["2001-08-20",8.6208,8.6208,8.4759,8.5569,123900.0],["2001-08-21",8.6123,8.6166,8.5185,8.5483,84700.0],["2001-08-22",8.527,8.527,8.2286,8.3352,620600.0],["2001-08-23",8.3352,8.3352,8.2286,8.2286,589900.0],["2001-08-24",8.2499,8.3138,8.2286,8.3138,209900.0],["2001-08-27",8.3138,8.3181,8.2797,8.3138,369900.0],["2001-08-28",8.2712,8.3352,8.2286,8.3352,354300.0],["2001-08-29",8.3888,8.3888,8.2429,8.2815,258600.0],["2001-08-30",8.2815,8.2815,8.1271,8.2601,210800.0],["2001-08-31",8.2601,8.3673,8.2172,8.3673,149800.0],["2001-09-04",8.3631,8.4961,8.3373,8.4918,334900.0],["2001-09-05",8.4918,8.5132,8.466,8.4961,182100.0],["2001-09-06",8.4961,8.5561,8.4832,8.539,128100.0],["2001-09-07",8.5175,8.5819,8.5175,8.5476,100000.0],["2001-09-10",8.5175,8.5562,8.4575,8.5519,159300.0],["2001-09-17",8.539,8.569,8.4532,8.4961,195000.0],["2001-09-18",8.4961,8.5175,8.3845,8.4961,102500.0],["2001-09-19",8.4961,8.5004,8.3673,8.3673,668300.0],["2001-09-20",8.3673,8.3673,8.1099,8.1957,625300.0],["2001-09-21",7.831,8.1528,7.831,8.0241,558200.0],["2001-09-24",8.067,8.1828,8.067,8.1528,1065800.0],["2001-09-25",8.1099,8.1142,7.9683,8.0026,369000.0],["2001-09-26",8.0069,8.0069,7.8439,7.8524,305400.0],["2001-09-27",7.8953,7.9855,7.8267,7.9726,317400.0],["2001-09-28",8.0026,8.0884,7.9726,8.0369,265500.0],["2001-10-01",8.0455,8.0541,7.831,7.861,315300.0],["2001-10-02",7.8953,7.8953,7.7452,7.8481,597900.0],["2001-10-03",7.831,7.8825,7.7752,7.8825,513600.0],["2001-10-04",7.9468,8.0369,7.9039,8.0284,88000.0],["2001-10-05",8.0713,8.1228,8.0241,8.067,257600.0],["2001-10-08",8.0241,8.1957,8.0241,8.1528,306800.0],["2001-10-09",8.1528,8.2515,8.1528,8.1614,476300.0],["2001-10-10",8.1657,8.303,8.1313,8.2601,632400.0],["2001-10-11",8.2601,8.3459,7.6164,7.7022,3834600.0],["2001-10-12",7.7022,7.7022,7.6164,7.6379,303000.0],["2001-10-15",7.6593,7.6593,7.595,7.6036,372100.0],["2001-10-16",7.6078,7.6379,7.6036,7.6379,262900.0],["2001-10-17",7.5735,7.6164,7.4662,7.5521,782100.0],["2001-10-18",7.5735,7.595,7.4233,7.4233,189700.0],["2001-10-19",7.4662,7.4877,7.3547,7.4233,311800.0],["2001-10-22",7.4405,7.4877,7.2946,7.4233,351500.0],["2001-10-23",7.4448,7.5478,7.4448,7.4705,457500.0],["2001-10-24",7.4705,7.5006,7.2946,7.3418,715600.0],["2001-10-25",7.3375,7.4062,7.3375,7.3633,288900.0],["2001-10-26",7.359,7.3633,7.2474,7.359,274500.0],["2001-10-29",7.3375,7.5092,7.3375,7.4877,612300.0],["2001-10-30",7.4448,7.5435,7.4233,7.5435,257400.0],["2001-10-31",7.5521,7.6164,7.5306,7.5735,640400.0],["2001-11-01",7.595,7.7452,7.5907,7.7452,916600.0],["2001-11-02",7.7022,7.758,7.6593,7.6894,415700.0],["2001-11-05",7.6894,7.7666,7.6808,7.7108,278600.0],["2001-11-06",7.7237,7.7237,7.6593,7.7237,165100.0],["2001-11-07",7.7237,7.7237,7.6765,7.6808,112200.0],["2001-11-08",7.7023,7.7366,7.6808,7.7065,226700.0],["2001-11-09",7.6808,7.758,7.6808,7.7452,564900.0],["2001-11-12",7.7452,7.7494,7.6937,7.7151,138500.0],["2001-11-13",7.7022,7.7151,7.6636,7.6765,134300.0],["2001-11-14",7.6808,7.7108,7.6164,7.6465,564900.0],["2001-11-15",7.6593,7.7237,7.6593,7.7151,195700.0],["2001-11-16",7.7151,7.7237,7.6379,7.6593,793100.0],["2001-11-19",7.6808,7.698,7.6164,7.6379,294000.0],["2001-11-20",7.595,7.6293,7.5607,7.595,112900.0],["2001-11-21",7.595,7.7709,7.595,7.7151,352900.0],["2001-11-23",7.7151,7.7151,7.6894,7.7065,136900.0],["2001-11-26",7.7237,7.7237,7.6765,7.7237,594000.0],["2001-11-27",7.7194,7.7237,7.6851,7.7237,224200.0],["2001-11-28",7.7129,7.7777,7.7129,7.7432,252700.0],["2001-11-29",7.7129,7.7172,7.6697,7.6913,613100.0],["2001-11-30",7.6913,7.6913,7.5185,7.5185,858900.0],["2001-12-03",7.5185,7.5185,7.337,7.3456,463700.0],["2001-12-04",7.3888,7.4752,7.3888,7.4666,758300.0],["2001-12-05",7.4752,7.6006,7.4536,7.4536,321100.0],["2001-12-06",7.458,7.4752,7.3845,7.4061,253800.0],["2001-12-07",7.4104,7.4925,7.3888,7.4666,340700.0],["2001-12-10",7.4536,7.5141,7.432,7.4536,643800.0],["2001-12-11",7.4536,7.4536,7.3024,7.3456,349100.0],["2001-12-12",7.3543,7.3932,7.2808,7.3456,312300.0],["2001-12-13",7.3456,7.3932,7.2938,7.324,361600.0],["2001-12-14",7.3456,7.3456,7.3197,7.337,333200.0],["2001-12-17",7.3456,7.3888,7.3283,7.3456,366500.0],["2001-12-18",7.3456,7.4018,7.324,7.3413,681400.0],["2001-12-19",7.324,7.5228,7.324,7.5098,537400.0],["2001-12-20",7.5617,7.5617,7.3543,7.4536,669400.0],["2001-12-21",7.3888,7.4752,7.3888,7.4234,705700.0],["2001-12-24",7.4536,7.4882,7.432,7.4666,171300.0],["2001-12-26",7.4752,7.5573,7.4536,7.4839,498200.0],["2001-12-27",7.5185,7.5357,7.4752,7.4752,363800.0],["2001-12-28",7.4969,7.6049,7.4753,7.6006,658700.0],["2001-12-31",7.6481,7.6913,7.5617,7.6178,1658900.0],["2002-01-02",7.6178,7.7993,7.6178,7.7777,392400.0],["2002-01-03",7.7345,7.7518,7.674,7.7259,171800.0],["2002-01-04",7.7345,7.8209,7.7129,7.7777,193800.0],["2002-01-07",7.7345,7.8425,7.7172,7.7691,215600.0],["2002-01-08",7.7561,7.7561,7.6913,7.6913,148000.0],["2002-01-09",7.6481,7.8771,7.6438,7.8252,275100.0],["2002-01-10",7.7777,7.7777,7.6481,7.6913,319700.0],["2002-01-11",7.7129,7.7129,7.6481,7.6481,396500.0],["2002-01-14",7.6265,7.6524,7.6092,7.6092,232400.0],["2002-01-15",7.6092,7.7345,7.6092,7.6913,462200.0],["2002-01-16",7.7129,7.8036,7.7129,7.7561,193700.0],["2002-01-17",7.7561,7.8425,7.7561,7.8339,668600.0],["2002-01-18",7.8166,7.9722,7.7864,7.9592,359900.0],["2002-01-22",7.8857,7.9073,7.8209,7.8641,251100.0],["2002-01-23",7.8641,7.929,7.7777,7.9117,154500.0],["2002-01-24",7.916,7.9678,7.9073,7.9419,151900.0],["2002-01-25",7.929,7.9462,7.8901,7.8987,220200.0],["2002-01-28",7.8987,7.929,7.8901,7.9203,189500.0],["2002-01-29",7.8857,7.8901,7.8123,7.8296,264900.0],["2002-01-30",7.8296,7.9073,7.8296,7.8901,237700.0],["2002-01-31",7.8857,7.929,7.7518,7.8252,198800.0],["2002-02-01",7.8209,7.8641,7.8123,7.8209,197300.0],["2002-02-04",7.7993,7.8598,7.795,7.8512,166000.0],["2002-02-05",7.8425,7.8771,7.8425,7.8641,212900.0],["2002-02-06",7.8641,7.8728,7.782,7.7907,191200.0],["2002-02-07",7.7345,7.8339,7.7172,7.808,156200.0],["2002-02-08",7.7993,7.8641,7.7993,7.8641,148500.0],["2002-02-11",7.7777,7.8512,7.7561,7.8209,253600.0],["2002-02-12",7.8209,7.8425,7.7993,7.8209,226800.0],["2002-02-13",7.8209,7.8814,7.7993,7.8814,148400.0],["2002-02-14",7.8814,7.9506,7.8685,7.9203,175600.0],["2002-02-15",7.9203,7.9203,7.8598,7.8944,261300.0],["2002-02-19",7.8857,7.929,7.8814,7.916,228900.0],["2002-02-20",7.916,7.929,7.8339,7.9117,414800.0],["2002-02-21",7.9117,8.0629,7.9117,8.0327,270700.0],["2002-02-22",8.0024,8.1018,7.9073,8.037,255300.0],["2002-02-25",8.037,8.0543,7.929,8.0283,427300.0],["2002-02-26",7.9938,8.0154,7.9722,7.9722,2377100.0],["2002-02-27",7.9743,8.1919,7.9743,8.1396,308000.0],["2002-02-28",8.1397,8.1397,7.983,7.9961,243600.0],["2002-03-01",7.9613,8.144,7.9613,8.1353,304300.0],["2002-03-04",8.2223,8.2571,8.1527,8.2354,286300.0],["2002-03-05",8.2354,8.3006,8.2136,8.2876,191800.0],["2002-03-06",8.3311,8.3528,8.2441,8.3093,411200.0],["2002-03-07",8.3093,8.3398,8.2354,8.3093,344600.0],["2002-03-08",8.3093,8.3311,8.2354,8.2919,243800.0],["2002-03-11",8.2441,8.2658,8.2006,8.2571,136100.0],["2002-03-12",8.2571,8.2571,8.1484,8.1919,149700.0],["2002-03-13",8.1919,8.2658,8.1658,8.2441,221100.0],["2002-03-14",8.2658,8.2919,8.2397,8.2876,206400.0],["2002-03-15",8.3528,8.3528,8.2702,8.3093,198400.0],["2002-03-18",8.2658,8.3659,8.2093,8.3659,457000.0],["2002-03-19",8.3659,8.3702,8.3006,8.3485,115100.0],["2002-03-20",8.3746,8.3746,8.2745,8.318,197000.0],["2002-03-21",8.3006,8.3659,8.2963,8.3528,402300.0],["2002-03-22",8.3528,8.3528,8.3137,8.3224,270700.0],["2002-03-25",8.3093,8.3093,8.2615,8.2789,281800.0],["2002-03-26",8.2876,8.3746,8.2658,8.3659,218600.0],["2002-03-27",8.4746,8.5921,8.4616,8.5529,1062900.0],["2002-03-28",8.5703,8.6487,8.5529,8.6443,697800.0],["2002-04-01",8.6356,8.653,8.5703,8.6138,354500.0],["2002-04-02",8.6138,8.6138,8.5703,8.5747,218200.0],["2002-04-03",8.6139,8.6139,8.5181,8.566,321300.0],["2002-04-04",8.566,8.6399,8.566,8.6399,238100.0],["2002-04-05",8.6399,8.653,8.5921,8.6138,241400.0],["2002-04-08",8.6356,8.6356,8.5877,8.6138,276900.0],["2002-04-09",8.6138,8.6138,8.5051,8.5312,305800.0],["2002-04-10",8.4833,8.6138,8.4833,8.6138,261300.0],["2002-04-11",8.6138,8.6573,8.5921,8.5921,208700.0],["2002-04-12",8.5921,8.6574,8.5747,8.6356,158700.0],["2002-04-15",8.6574,8.6574,8.6008,8.6226,316200.0],["2002-04-16",8.6312,8.7444,8.6312,8.74,380400.0],["2002-04-17",8.7661,8.8531,8.7444,8.7879,186200.0],["2002-04-18",8.7879,8.7966,8.7009,8.7444,123300.0],["2002-04-19",8.7226,8.8749,8.7226,8.8749,151800.0],["2002-04-22",8.8749,8.9314,8.8096,8.9227,217600.0],["2002-04-23",8.8531,8.8836,8.7052,8.8053,579400.0],["2002-04-24",8.7661,8.7879,8.6574,8.6835,488200.0],["2002-04-25",8.6573,8.6791,8.5355,8.6051,292800.0],["2002-04-26",8.6051,8.6313,8.4833,8.5094,193600.0],["2002-04-29",8.5051,8.579,8.4703,8.5486,158300.0],["2002-04-30",8.5051,8.7009,8.5051,8.7009,329500.0],["2002-05-01",8.7009,8.7357,8.5355,8.6051,236700.0],["2002-05-02",8.6051,8.6356,8.5181,8.6051,240800.0],["2002-05-03",8.5268,8.6965,8.5268,8.653,179700.0],["2002-05-06",8.6356,8.7226,8.6008,8.6399,141100.0],["2002-05-07",8.6443,8.6922,8.6138,8.6574,182000.0],["2002-05-08",8.7444,8.7444,8.4833,8.6922,214300.0],["2002-05-09",8.7226,8.7879,8.6574,8.6965,219100.0],["2002-05-10",8.6573,8.6617,8.5312,8.5921,149500.0],["2002-05-13",8.7009,8.9227,8.7009,8.8966,437900.0],["2002-05-14",8.9619,9.0054,8.8749,8.9488,608000.0],["2002-05-15",8.8966,8.9314,8.7009,8.7487,787100.0],["2002-05-16",8.7487,8.7487,8.6138,8.7096,227800.0],["2002-05-17",8.7096,8.727,8.579,8.7226,238100.0],["2002-05-20",8.7009,8.827,8.666,8.7531,156400.0],["2002-05-21",8.7226,8.7966,8.6138,8.6748,351700.0],["2002-05-22",8.6574,8.8227,8.6356,8.8096,302700.0],["2002-05-23",8.8096,8.914,8.7748,8.8749,164300.0],["2002-05-24",8.8749,8.9445,8.7444,8.8662,181800.0],["2002-05-28",8.8966,8.9793,8.727,8.9401,220400.0],["2002-05-29",8.973,8.973,8.8635,8.9073,181500.0],["2002-05-30",8.9073,8.9292,8.7672,8.776,480100.0],["2002-05-31",8.776,8.7804,8.6884,8.6884,612900.0],["2002-06-03",8.6885,8.7103,8.5046,8.5834,268100.0],["2002-06-04",8.5353,8.6403,8.5265,8.579,216100.0],["2002-06-05",8.6228,8.6228,8.5571,8.5659,254900.0],["2002-06-06",8.5615,8.5703,8.2507,8.2507,446300.0],["2002-06-07",8.2289,8.3383,8.2289,8.3208,425000.0],["2002-06-10",8.3164,8.3864,8.2289,8.2507,276700.0],["2002-06-11",8.2945,8.3164,8.1807,8.2726,208900.0],["2002-06-12",8.207,8.3383,8.1632,8.2507,526400.0],["2002-06-13",8.2726,8.3339,8.2376,8.2726,243200.0],["2002-06-14",8.207,8.2157,8.0144,8.1413,528200.0],["2002-06-17",8.1632,8.1632,8.0932,8.1369,381500.0],["2002-06-18",7.8656,8.207,7.8349,8.0975,521700.0],["2002-06-19",8.0976,8.2157,8.0188,8.0188,358200.0],["2002-06-20",7.9662,8.0757,7.8787,7.9006,353500.0],["2002-06-21",7.9006,8.0975,7.9006,8.0975,415900.0],["2002-06-24",8.0538,8.1413,7.9443,8.0757,460500.0],["2002-06-25",8.0975,8.0975,7.8918,7.9006,476000.0],["2002-06-26",7.8831,8.0275,7.8349,8.0013,362100.0],["2002-06-27",8.0056,8.0757,7.9619,8.01,406000.0],["2002-06-28",7.9881,8.3164,7.9881,8.2332,418200.0],["2002-07-01",8.1413,8.2639,8.0319,8.0757,225600.0],["2002-07-02",8.0757,8.1019,7.9794,7.9969,302500.0],["2002-07-03",7.9706,8.0363,7.8831,7.9093,220600.0],["2002-07-05",7.9137,8.0538,7.8874,8.0363,50800.0],["2002-07-08",8.0538,8.0538,7.9225,7.9575,565000.0],["2002-07-09",7.9575,8.01,7.813,7.813,620700.0],["2002-07-10",7.7474,7.7649,7.441,7.4848,399100.0],["2002-07-11",7.4848,7.6598,7.4016,7.6161,616800.0],["2002-07-12",7.6161,7.6205,7.3272,7.3841,208500.0],["2002-07-15",7.3534,7.3753,7.1346,7.3578,717500.0],["2002-07-16",7.244,7.3053,7.174,7.2878,504300.0],["2002-07-17",7.2878,7.371,7.174,7.2878,228400.0],["2002-07-18",7.244,7.244,7.0252,7.0689,210200.0],["2002-07-19",7.0689,7.0689,6.7188,6.7757,617500.0],["2002-07-22",6.6662,6.7757,6.5131,6.5437,306400.0],["2002-07-23",6.5437,6.5437,5.9309,6.0578,417200.0],["2002-07-24",5.9134,6.443,5.7777,6.443,796600.0],["2002-07-25",6.443,6.8282,6.3467,6.8282,888400.0],["2002-07-26",6.8063,6.872,6.7625,6.7844,309000.0],["2002-07-29",6.8501,7.0908,6.8501,7.0077,315200.0],["2002-07-30",6.9376,7.2659,6.9157,7.1784,336600.0],["2002-07-31",7.2003,7.3753,7.1346,7.2878,242200.0],["2002-08-01",7.3097,7.4016,7.0952,7.2309,311700.0],["2002-08-02",7.2002,7.3009,7.1127,7.1609,339500.0],["2002-08-05",7.1609,7.3097,7.104,7.1565,150400.0],["2002-08-06",7.2002,7.3316,7.2002,7.2659,254500.0],["2002-08-07",7.279,7.371,7.2572,7.3578,235200.0],["2002-08-08",7.2659,7.3797,7.2221,7.3097,97100.0],["2002-08-09",7.2659,7.371,7.1565,7.3141,152300.0],["2002-08-12",7.2659,7.5854,7.2659,7.476,315100.0],["2002-08-13",7.4673,7.5373,7.2747,7.2747,169900.0],["2002-08-14",7.3841,7.4235,7.2396,7.4191,414400.0],["2002-08-15",7.4191,7.5723,7.3228,7.4541,130800.0],["2002-08-16",7.3972,7.4848,7.2134,7.3972,237200.0],["2002-08-19",7.4191,7.5285,7.3184,7.4191,474200.0],["2002-08-20",7.4848,7.5504,7.3316,7.3753,221500.0],["2002-08-21",7.3753,7.7036,7.3753,7.6817,233400.0],["2002-08-22",7.6817,7.8787,7.6598,7.8087,240000.0],["2002-08-23",7.7693,7.8349,7.7343,7.7518,300500.0],["2002-08-26",7.7912,7.9662,7.7255,7.9487,156700.0],["2002-08-27",8.01,8.0713,7.7474,7.7912,182900.0],["2002-08-28",7.8079,7.852,7.6359,7.7638,172600.0],["2002-08-29",7.6976,7.7859,7.6359,7.7638,213300.0],["2002-08-30",7.7638,7.8388,7.7197,7.7241,205700.0],["2002-09-03",7.6138,7.6138,7.4991,7.5477,194200.0],["2002-09-04",7.5741,7.6315,7.433,7.6094,229300.0],["2002-09-05",7.5653,7.7329,7.433,7.4991,206200.0],["2002-09-06",7.5035,7.5035,7.3668,7.4109,426100.0],["2002-09-09",7.3888,7.3888,7.1903,7.1903,606700.0],["2002-09-10",7.1242,7.3006,7.1065,7.3006,601700.0],["2002-09-11",7.3006,7.3668,7.2918,7.3227,225300.0],["2002-09-12",7.3227,7.3359,7.2786,7.2874,496400.0],["2002-09-13",7.2786,7.4991,7.2697,7.4859,240700.0],["2002-09-16",7.455,7.4859,7.3668,7.4771,224000.0],["2002-09-17",7.4771,7.5432,7.3624,7.3933,388800.0],["2002-09-18",7.3668,7.6756,7.3227,7.5874,238000.0],["2002-09-19",7.5212,7.5741,7.4286,7.4286,276400.0],["2002-09-20",7.53,7.53,7.208,7.2345,691200.0],["2002-09-23",7.2345,7.3139,7.1109,7.2389,178400.0],["2002-09-24",7.2124,7.2874,7.1198,7.1992,454000.0],["2002-09-25",7.2345,7.455,7.2345,7.433,208300.0],["2002-09-26",7.4418,7.6315,7.433,7.5962,161400.0],["2002-09-27",7.5653,7.68,7.4065,7.4771,312300.0],["2002-09-30",7.4638,7.6094,7.3227,7.455,327800.0],["2002-10-01",7.4594,7.6094,7.3227,7.4859,1116700.0],["2002-10-02",7.455,7.5212,7.0801,7.0801,711200.0],["2002-10-03",7.0845,7.1418,6.9742,7.0359,843700.0],["2002-10-04",7.0359,7.0359,6.8154,6.8463,719000.0],["2002-10-07",6.7933,7.0183,6.7492,6.7492,387300.0],["2002-10-08",6.7492,6.8374,6.3654,6.6698,748600.0],["2002-10-09",6.6742,6.6742,5.5846,5.8229,3090500.0],["2002-10-10",5.7346,6.3522,5.7126,6.264,489400.0],["2002-10-11",6.3081,6.3698,6.1846,6.3169,431500.0],["2002-10-14",5.9552,6.2904,5.9552,6.2199,365400.0],["2002-10-15",6.3081,6.3743,6.264,6.264,452900.0],["2002-10-16",6.1758,6.3081,6.0522,6.0655,294400.0],["2002-10-17",6.0699,6.2419,6.0699,6.1758,334900.0],["2002-10-18",6.1802,6.2331,6.1184,6.1758,476600.0],["2002-10-21",6.1316,6.4625,6.1316,6.4404,644800.0],["2002-10-22",6.4404,6.7051,6.4404,6.6213,748000.0],["2002-10-23",6.5948,6.7933,6.5639,6.6875,417600.0],["2002-10-24",6.7713,6.8374,6.7051,6.7316,497100.0],["2002-10-25",6.7051,6.7492,6.586,6.7227,519800.0],["2002-10-28",6.286,6.5728,6.286,6.5066,1109100.0],["2002-10-29",6.4184,6.5066,6.3963,6.436,736700.0],["2002-10-30",6.4404,6.5684,6.4228,6.5287,700300.0],["2002-10-31",6.5066,6.6389,6.4934,6.6389,554200.0],["2002-11-01",6.5507,6.6389,6.4934,6.5992,283500.0],["2002-11-04",6.5287,6.7713,6.5287,6.6213,403200.0],["2002-11-05",6.5948,6.683,6.5728,6.6125,598500.0],["2002-11-06",6.683,6.7051,6.6125,6.661,574400.0],["2002-11-07",6.6566,6.7051,6.4493,6.5948,455200.0],["2002-11-08",6.5551,6.5816,6.3346,6.3434,467200.0],["2002-11-11",6.286,6.3301,6.0655,6.1316,319200.0],["2002-11-12",6.1361,6.211,5.9993,6.0081,538300.0],["2002-11-13",6.0302,6.2066,6.0258,6.1581,376500.0],["2002-11-14",6.1934,6.3081,6.189,6.3081,174200.0],["2002-11-15",6.264,6.4404,6.2507,6.3963,291100.0],["2002-11-18",6.286,6.4184,6.264,6.3169,195000.0],["2002-11-19",6.2728,6.3522,6.1758,6.3522,203600.0],["2002-11-20",6.286,6.4404,6.2419,6.3831,196400.0],["2002-11-21",6.3875,6.4801,6.3522,6.4007,478200.0],["2002-11-22",6.3566,6.5198,6.3434,6.4625,421900.0],["2002-11-25",6.4184,6.6125,6.4184,6.5728,273900.0],["2002-11-26",6.5719,6.5719,6.3982,6.4561,336300.0],["2002-11-27",6.5006,6.5496,6.4249,6.5006,222200.0],["2002-11-29",6.5229,6.5229,6.3938,6.3982,88700.0],["2002-12-02",6.4561,6.5229,6.2468,6.3715,342800.0],["2002-12-03",6.2602,6.4071,6.2602,6.3493,180500.0],["2002-12-04",6.3493,6.3893,6.2112,6.2468,349000.0],["2002-12-05",6.2914,6.3136,6.2157,6.2647,431400.0],["2002-12-06",6.1667,6.2914,6.1667,6.2201,360700.0],["2002-12-09",6.1311,6.3003,6.1311,6.278,365900.0],["2002-12-10",6.278,6.3314,6.229,6.2558,387000.0],["2002-12-11",6.2335,6.3359,6.2068,6.278,405800.0],["2002-12-12",6.2424,6.3403,6.2335,6.327,297200.0],["2002-12-13",6.3003,6.5006,6.3003,6.4739,256800.0],["2002-12-16",6.4338,6.5674,6.3448,6.5674,332600.0],["2002-12-17",6.5229,6.5763,6.465,6.5496,438300.0],["2002-12-18",6.5095,6.6164,6.4784,6.5452,305300.0],["2002-12-19",6.5051,6.6342,6.4828,6.6119,302200.0],["2002-12-20",6.6342,6.7144,6.6253,6.6609,489300.0],["2002-12-23",6.6209,6.7144,6.5941,6.6119,450400.0],["2002-12-24",6.6342,6.7233,6.5986,6.6654,99200.0],["2002-12-26",6.701,6.79,6.6876,6.7633,186600.0],["2002-12-27",6.7589,6.7856,6.7322,6.75,362000.0],["2002-12-30",6.75,6.8123,6.75,6.79,370500.0],["2002-12-31",6.75,6.8123,6.701,6.7544,369300.0],["2003-01-02",6.7856,6.8969,6.6787,6.8969,248600.0],["2003-01-03",6.8568,6.9904,6.8479,6.9904,322900.0],["2003-01-06",7.0349,7.1685,7.026,7.1507,264300.0],["2003-01-07",7.124,7.1284,6.8969,6.9503,312500.0],["2003-01-08",6.9236,7.0171,6.8746,6.8746,354700.0],["2003-01-09",6.8791,6.8791,6.7455,6.8435,407700.0],["2003-01-10",6.8346,6.8702,6.7678,6.799,331300.0],["2003-01-13",6.7678,6.79,6.652,6.7277,561200.0],["2003-01-14",6.7277,6.7277,6.5006,6.5674,855900.0],["2003-01-15",6.6119,6.6253,6.4695,6.5452,365900.0],["2003-01-16",6.5229,6.5273,6.416,6.4962,376900.0],["2003-01-17",6.4561,6.4561,6.3092,6.3225,260800.0],["2003-01-21",6.3893,6.4027,6.2246,6.2513,260700.0],["2003-01-22",6.2335,6.2335,6.1444,6.1756,310600.0],["2003-01-23",6.2201,6.2914,6.2112,6.2246,212800.0],["2003-01-24",6.189,6.1934,6.0331,6.1044,430200.0],["2003-01-27",6.0643,6.0687,5.8461,5.9886,479300.0],["2003-01-28",5.9886,6.278,5.9886,6.2691,727000.0],["2003-01-29",6.3003,6.3403,6.0999,6.2914,319500.0],["2003-01-30",6.2958,6.3225,6.229,6.2691,373500.0],["2003-01-31",6.2246,6.3893,6.2246,6.3893,447800.0],["2003-02-03",6.3582,6.4695,6.3359,6.4561,1163100.0],["2003-02-04",6.4116,6.4116,6.278,6.3359,380900.0],["2003-02-05",6.3359,6.4561,6.2736,6.2736,380300.0],["2003-02-06",6.278,6.4071,6.278,6.3849,365200.0],["2003-02-07",6.3448,6.3493,6.2335,6.2558,281500.0],["2003-02-10",6.2736,6.3537,6.2335,6.327,313800.0],["2003-02-11",6.327,6.3537,6.2068,6.2335,381700.0],["2003-02-12",6.189,6.2335,6.0955,6.0999,401300.0],["2003-02-13",6.0776,6.2557,6.0598,6.2201,675400.0],["2003-02-14",6.2201,6.3092,6.2023,6.2335,495500.0],["2003-02-18",6.278,6.3671,6.2736,6.3225,351100.0],["2003-02-19",6.3003,6.3537,6.2825,6.3047,355100.0],["2003-02-20",6.3448,6.3804,6.3136,6.3493,279400.0],["2003-02-21",6.3671,6.4116,6.3448,6.3626,564900.0],["2003-02-24",6.3448,6.3448,6.2112,6.2112,492700.0],["2003-02-25",6.2335,6.2958,6.2112,6.2958,571200.0],["2003-02-26",6.2949,6.3264,6.2275,6.2724,1825400.0],["2003-02-27",6.3174,6.3893,6.2724,6.2724,595800.0],["2003-02-28",6.3174,6.3444,6.2589,6.2949,401500.0],["2003-03-03",6.2814,6.3893,6.2814,6.3354,427000.0],["2003-03-04",6.3039,6.3938,6.3039,6.3624,575300.0],["2003-03-05",6.3579,6.3983,6.3174,6.3624,411100.0],["2003-03-06",6.3354,6.4073,6.2949,6.3848,444400.0],["2003-03-07",6.3399,6.4118,6.3264,6.3848,628600.0],["2003-03-10",6.3624,6.3759,6.3174,6.3219,1029700.0],["2003-03-11",6.2904,6.2949,6.0296,6.0476,1641500.0],["2003-03-12",6.0296,6.0746,5.9307,6.0161,856300.0],["2003-03-13",6.0611,6.1465,5.9172,6.0971,948900.0],["2003-03-14",6.1016,6.2005,6.0701,6.1555,713500.0],["2003-03-17",6.2275,6.3624,6.2185,6.2904,621700.0],["2003-03-18",6.2949,6.4793,6.2949,6.3848,1096400.0],["2003-03-19",6.3848,6.3848,6.1241,6.1825,992800.0],["2003-03-20",6.214,6.2769,6.151,6.2005,724800.0],["2003-03-21",6.2275,6.3174,6.16,6.2949,663700.0],["2003-03-24",6.2904,6.2949,6.1735,6.2365,402700.0],["2003-03-25",6.2814,6.3399,6.2724,6.3309,355000.0],["2003-03-26",6.3084,6.3804,6.2949,6.3174,201700.0],["2003-03-27",6.3084,6.3848,6.2949,6.3039,241900.0],["2003-03-28",6.2949,6.3174,6.2455,6.2859,815800.0],["2003-03-31",6.2859,6.3848,6.241,6.259,536800.0],["2003-04-01",6.3624,6.3804,6.2545,6.3624,687300.0],["2003-04-02",6.3624,6.4208,6.3039,6.3983,355000.0],["2003-04-03",6.3848,6.4163,6.2589,6.2859,671100.0],["2003-04-04",6.2994,6.3848,6.2994,6.3759,369100.0],["2003-04-07",6.4208,6.5152,6.2949,6.2949,286100.0],["2003-04-08",6.2949,6.4208,6.2949,6.4073,255900.0],["2003-04-09",6.4073,6.4973,6.3893,6.4118,489000.0],["2003-04-10",6.3938,6.4703,6.3848,6.4658,198800.0],["2003-04-11",6.4433,6.4973,6.3534,6.4208,253000.0],["2003-04-14",6.4073,6.5422,6.4073,6.4883,358100.0],["2003-04-15",6.4883,6.5512,6.4613,6.5512,414700.0],["2003-04-16",6.5332,6.5737,6.4883,6.5647,307800.0],["2003-04-17",6.5647,6.6097,6.5018,6.5377,373700.0],["2003-04-21",6.5377,6.5872,6.5242,6.5782,156900.0],["2003-04-22",6.767,6.767,6.5872,6.6277,623100.0],["2003-04-23",6.6142,6.6501,6.5512,6.5647,465000.0],["2003-04-24",6.5872,6.6951,6.5737,6.6232,556100.0],["2003-04-25",6.5872,6.7041,6.5872,6.6187,482100.0],["2003-04-28",6.6636,6.758,6.6636,6.7266,475700.0],["2003-04-29",6.7446,6.7491,6.6277,6.7491,759500.0],["2003-04-30",6.7356,6.7446,6.6681,6.7086,829400.0],["2003-05-01",6.6636,6.6906,6.5647,6.6681,403800.0],["2003-05-02",6.5152,6.5422,6.4208,6.4658,1314800.0],["2003-05-05",6.6996,6.6996,6.5422,6.6277,1092800.0],["2003-05-06",6.5827,6.5827,6.4568,6.4613,880400.0],["2003-05-07",6.4298,6.6726,6.4253,6.6546,1203600.0],["2003-05-08",6.6097,6.6996,6.5962,6.6996,466000.0],["2003-05-09",6.7131,6.7221,6.6636,6.6996,531100.0],["2003-05-12",6.7041,6.7895,6.6681,6.7715,297200.0],["2003-05-13",6.7221,6.9064,6.6996,6.7221,681700.0],["2003-05-14",6.7221,6.7446,6.7086,6.7221,390200.0],["2003-05-15",6.7176,6.857,6.6906,6.8345,655100.0],["2003-05-16",6.8794,6.9514,6.4523,6.9244,599600.0],["2003-05-19",6.9244,6.9379,6.8435,6.8795,494400.0],["2003-05-20",6.8795,7.0143,6.8795,6.9874,743100.0],["2003-05-21",6.9649,7.1043,6.9244,7.0773,517300.0],["2003-05-22",7.0773,7.1987,7.0728,7.1942,271400.0],["2003-05-23",7.1942,7.4955,7.1897,7.3965,728900.0],["2003-05-27",7.3965,7.5764,7.3785,7.5404,857200.0],["2003-05-28",7.5395,7.544,7.4443,7.4715,548000.0],["2003-05-29",7.4806,7.4806,7.2086,7.2539,456900.0],["2003-05-30",7.2766,7.399,7.263,7.3264,431000.0],["2003-06-02",7.4126,7.5259,7.3899,7.4851,458400.0],["2003-06-03",7.4624,7.5803,7.3944,7.5214,258600.0],["2003-06-04",7.5486,7.6755,7.4942,7.5939,359100.0],["2003-06-05",7.5939,7.5939,7.4488,7.4987,265000.0],["2003-06-06",7.4987,7.5486,7.4126,7.4171,317700.0],["2003-06-09",7.4216,7.4715,7.3672,7.3672,122200.0],["2003-06-10",7.3899,7.4216,7.2675,7.3264,331800.0],["2003-06-11",7.3672,7.4126,7.2584,7.3672,308800.0],["2003-06-12",7.3672,7.4216,7.2766,7.4216,297500.0],["2003-06-13",7.4352,7.4715,7.2539,7.2539,214300.0],["2003-06-16",7.2539,7.4488,7.2448,7.4126,1143200.0],["2003-06-17",7.4806,7.5168,7.3899,7.4624,290700.0],["2003-06-18",7.4352,7.5078,7.4352,7.476,395800.0],["2003-06-19",7.4806,7.4851,7.4035,7.4352,455700.0],["2003-06-20",7.4352,7.5259,7.3944,7.4942,676200.0],["2003-06-23",7.4806,7.544,7.4488,7.4488,444300.0],["2003-06-24",7.4488,7.5214,7.4443,7.4534,338400.0],["2003-06-25",7.4987,7.5894,7.4488,7.467,518600.0],["2003-06-26",7.5259,7.5531,7.4534,7.4534,337700.0],["2003-06-27",7.5032,7.5078,7.4307,7.4534,336000.0],["2003-06-30",7.5032,7.5939,7.4715,7.5894,724000.0],["2003-07-01",7.5894,7.6166,7.3446,7.5712,798800.0],["2003-07-02",7.5259,7.612,7.5259,7.5758,272500.0],["2003-07-03",7.5304,7.612,7.4851,7.4987,121000.0],["2003-07-07",7.5894,7.6211,7.5576,7.5712,307300.0],["2003-07-08",7.5939,7.6166,7.5259,7.5622,366600.0],["2003-07-09",7.5486,7.5985,7.5214,7.5259,233300.0],["2003-07-10",7.5168,7.5304,7.3038,7.3264,522100.0],["2003-07-11",7.3899,7.476,7.331,7.3763,136300.0],["2003-07-14",7.3808,7.399,7.331,7.3763,420800.0],["2003-07-15",7.3763,7.3808,7.2584,7.2947,326600.0],["2003-07-16",7.2811,7.2947,7.1632,7.1677,1980600.0],["2003-07-17",7.1768,7.2085,7.1405,7.1541,272100.0],["2003-07-18",7.2086,7.263,7.1723,7.2131,358200.0],["2003-07-21",7.2403,7.2675,7.1405,7.1451,380700.0],["2003-07-22",7.2539,7.4942,7.2539,7.4806,1229500.0],["2003-07-23",7.5032,7.5486,7.4534,7.5123,386200.0],["2003-07-24",7.5712,7.6302,7.5168,7.6256,671400.0],["2003-07-25",7.6302,7.6302,7.5078,7.5078,309600.0],["2003-07-28",7.5712,7.6393,7.5168,7.5259,354200.0],["2003-07-29",7.5667,7.5803,7.4896,7.5168,272300.0],["2003-07-30",7.5168,7.6529,7.5123,7.6302,299200.0],["2003-07-31",7.6166,7.6982,7.612,7.6166,275500.0],["2003-08-01",7.603,7.6483,7.5168,7.5576,254100.0],["2003-08-04",7.6166,7.6392,7.5395,7.5576,374300.0],["2003-08-05",7.535,7.5939,7.4488,7.4896,496000.0],["2003-08-06",7.5123,7.5712,7.4171,7.5576,429600.0],["2003-08-07",7.5032,7.5486,7.4579,7.4806,487100.0],["2003-08-08",7.5531,7.5712,7.4806,7.5395,221900.0],["2003-08-11",7.5712,7.6347,7.4942,7.5214,197900.0],["2003-08-12",7.544,7.7299,7.5395,7.7209,288400.0],["2003-08-13",7.7209,7.7889,7.6619,7.6665,347500.0],["2003-08-14",7.6891,7.7209,7.6256,7.6801,270900.0],["2003-08-15",7.7073,7.7889,7.7073,7.7753,268600.0],["2003-08-18",7.739,7.7753,7.6846,7.7073,198500.0],["2003-08-19",7.7617,7.7707,7.6528,7.7073,270400.0],["2003-08-20",7.7299,7.8614,7.7118,7.8478,199700.0],["2003-08-21",7.8478,7.9158,7.7889,7.8206,379500.0],["2003-08-22",7.8659,7.8659,7.7073,7.7526,244800.0],["2003-08-25",7.7753,7.8206,7.6937,7.7571,159000.0],["2003-08-26",7.7526,7.8115,7.7073,7.7571,2368400.0],["2003-08-27",7.7571,7.8669,7.7343,7.8349,188200.0],["2003-08-28",7.7983,7.9126,7.7983,7.876,191800.0],["2003-08-29",7.876,7.9355,7.812,7.8989,320800.0],["2003-09-02",7.9355,8.0819,7.8989,8.0498,147600.0],["2003-09-03",8.0041,8.2008,8.0041,8.1642,247200.0],["2003-09-04",8.1505,8.2328,8.1139,8.2099,301400.0],["2003-09-05",8.2282,8.2282,8.0773,8.1368,276400.0],["2003-09-08",8.1093,8.2008,8.0819,8.1642,274400.0],["2003-09-09",8.1047,8.37,8.0727,8.3243,700300.0],["2003-09-10",8.2557,8.3014,8.2099,8.274,407000.0],["2003-09-11",8.2785,8.306,8.2602,8.2602,129100.0],["2003-09-12",8.2145,8.3014,8.2054,8.2785,162600.0],["2003-09-15",8.3014,8.3151,8.2145,8.2923,236700.0],["2003-09-16",8.2374,8.2923,8.2008,8.2785,378600.0],["2003-09-17",8.2877,8.2877,8.1596,8.2054,500100.0],["2003-09-18",8.1596,8.2602,8.1413,8.2374,430300.0],["2003-09-19",8.2374,8.3197,8.1733,8.2968,406200.0],["2003-09-22",8.2877,8.3746,8.2099,8.3426,293900.0],["2003-09-23",8.3471,8.3929,8.3243,8.3609,446200.0],["2003-09-24",8.3243,8.3243,8.2328,8.2328,371400.0],["2003-09-25",8.2099,8.2877,8.2099,8.2465,764400.0],["2003-09-26",8.2419,8.2785,8.2328,8.2557,465500.0],["2003-09-29",8.2557,8.2831,8.2237,8.2785,593700.0],["2003-09-30",8.2557,8.274,8.1688,8.1962,545900.0],["2003-10-01",8.2236,8.2968,8.1779,8.2877,375400.0],["2003-10-02",8.3243,8.4157,8.2328,8.4157,348900.0],["2003-10-03",8.4478,8.5301,8.3426,8.3746,455000.0],["2003-10-06",8.3654,8.5667,8.3654,8.5667,277400.0],["2003-10-07",8.5667,8.6124,8.5072,8.5758,429800.0],["2003-10-08",8.5941,8.6673,8.553,8.5804,547000.0],["2003-10-09",8.5758,8.6993,8.5758,8.6261,1006500.0],["2003-10-10",8.6444,8.6948,8.6353,8.6582,663800.0],["2003-10-13",8.6353,8.6627,8.6124,8.6216,239200.0],["2003-10-14",8.5987,8.649,8.5941,8.6307,734100.0],["2003-10-15",8.6353,8.6353,8.553,8.5941,2021400.0],["2003-10-16",8.5987,8.6261,8.5941,8.5987,708900.0],["2003-10-17",8.5896,8.5987,8.5301,8.553,378300.0],["2003-10-20",8.553,8.6444,8.553,8.5941,727900.0],["2003-10-21",8.4157,8.553,8.3654,8.5072,1069200.0],["2003-10-22",8.5072,8.5758,8.4844,8.5667,557800.0],["2003-10-23",8.5804,8.649,8.5301,8.6261,625900.0],["2003-10-24",8.6261,8.7359,8.617,8.6947,554500.0],["2003-10-27",8.9189,8.9189,8.7817,8.8137,754000.0],["2003-10-28",8.7679,8.8274,8.7039,8.8137,554700.0],["2003-10-29",8.7679,8.8503,8.6947,8.7588,575500.0],["2003-10-30",8.7817,8.8137,8.7496,8.7817,698000.0],["2003-10-31",8.7771,8.7771,8.5987,8.617,631000.0],["2003-11-03",8.617,8.7817,8.617,8.7405,836100.0],["2003-11-04",8.7451,8.7725,8.6902,8.713,499200.0],["2003-11-05",8.7542,8.7588,8.681,8.6856,1047100.0],["2003-11-06",8.6353,8.713,8.6353,8.713,708200.0],["2003-11-07",8.6902,8.8503,8.6902,8.7359,739500.0],["2003-11-10",8.7496,8.7817,8.6902,8.7542,679000.0],["2003-11-11",8.6902,8.7817,8.6902,8.7451,604100.0],["2003-11-12",8.7588,8.8503,8.7451,8.8137,714200.0],["2003-11-13",8.8137,8.9006,8.7999,8.8777,945200.0],["2003-11-14",8.896,8.9051,8.832,8.8503,483800.0],["2003-11-17",8.8274,8.8274,8.7405,8.7771,706700.0],["2003-11-18",8.7451,8.8228,8.6444,8.649,724300.0],["2003-11-19",8.6216,8.7176,8.5987,8.649,889700.0],["2003-11-20",8.649,8.681,8.5575,8.5713,502800.0],["2003-11-21",8.5758,8.5758,8.4981,8.5255,578200.0],["2003-11-24",8.5301,8.8686,8.5301,8.8182,918400.0],["2003-11-25",9.079,9.0972,8.9646,8.9646,1684200.0],["2003-11-26",9.0798,9.0798,8.9876,9.0015,1211900.0],["2003-11-28",9.0337,9.1951,9.0291,9.1951,232800.0],["2003-12-01",9.1398,9.2043,9.1351,9.172,590500.0],["2003-12-02",9.0798,9.1904,9.0476,9.0568,1093800.0],["2003-12-03",9.1167,9.1582,9.0798,9.1582,367700.0],["2003-12-04",9.1167,9.2089,9.043,9.1444,675300.0],["2003-12-05",9.0798,9.149,8.9646,9.0522,776100.0],["2003-12-08",9.0337,9.1674,9.0337,9.149,419900.0],["2003-12-09",9.0568,9.0568,8.9139,8.9508,854700.0],["2003-12-10",8.8955,8.9969,8.877,8.9231,745500.0],["2003-12-11",8.8586,9.0199,8.8586,8.9784,664900.0],["2003-12-12",9.0061,9.0706,8.9554,9.0199,361500.0],["2003-12-15",9.0568,9.0798,8.96,8.9969,598100.0],["2003-12-16",8.9185,9.0107,8.9185,8.9876,758400.0],["2003-12-17",8.9462,8.9646,8.8586,8.9277,505000.0],["2003-12-18",8.9738,9.0706,8.8724,9.0061,596800.0],["2003-12-19",9.0061,9.0291,8.9185,8.9646,1049800.0],["2003-12-22",8.9139,9.0384,8.8955,9.0153,800600.0],["2003-12-23",9.0568,9.1398,9.0061,9.1075,454400.0],["2003-12-24",9.149,9.149,9.0337,9.0614,254800.0],["2003-12-26",9.0153,9.0937,9.0153,9.0383,173100.0],["2003-12-29",9.1029,9.1398,9.0291,9.1398,540900.0],["2003-12-30",9.149,9.2734,9.1029,9.2734,861800.0],["2003-12-31",9.2734,9.3656,9.2688,9.2965,780900.0],["2004-01-02",9.3103,9.3333,9.2135,9.2642,477300.0],["2004-01-05",9.149,9.2411,9.066,9.1259,763900.0],["2004-01-06",9.0706,9.149,9.0476,9.0798,727000.0],["2004-01-07",9.0798,9.172,9.0153,9.0568,574300.0],["2004-01-08",9.1259,9.1812,9.0107,9.0337,538400.0],["2004-01-09",9.0337,9.0614,8.9323,8.96,599800.0],["2004-01-12",9.0107,9.0798,8.9646,8.9876,690600.0],["2004-01-13",9.0015,9.0337,8.9416,8.9738,1434700.0],["2004-01-14",8.9923,9.043,8.9646,9.0107,703500.0],["2004-01-15",9.0383,9.0522,8.9462,9.0107,903800.0],["2004-01-16",8.9784,9.0245,8.9093,8.9646,1357700.0],["2004-01-20",9.0107,9.0983,8.9877,9.0476,445900.0],["2004-01-21",9.0568,9.2734,9.0568,9.2089,680400.0],["2004-01-22",9.1951,9.3425,9.1444,9.2181,671700.0],["2004-01-23",9.1766,9.2411,9.1259,9.149,627600.0],["2004-01-26",9.149,9.149,8.9462,8.9646,791600.0],["2004-01-27",8.9416,8.9646,8.8171,8.8494,1158700.0],["2004-01-28",8.8955,8.9969,8.854,8.8632,879900.0],["2004-01-29",8.877,8.9462,8.7802,8.8494,668500.0],["2004-01-30",8.8724,8.9047,8.7895,8.8724,510900.0],["2004-02-02",8.8724,8.9277,8.7895,8.8402,560400.0],["2004-02-03",8.7756,8.9277,8.7019,8.8955,522400.0],["2004-02-04",8.8263,8.8263,8.7572,8.7572,517200.0],["2004-02-05",8.7802,8.7895,8.6927,8.6973,408800.0],["2004-02-06",8.7203,8.771,8.665,8.7342,229600.0],["2004-02-09",8.7295,8.8033,8.7065,8.7572,299400.0],["2004-02-10",8.8033,8.9185,8.7526,8.9139,399700.0],["2004-02-11",8.8494,8.9093,8.7802,8.8816,242900.0],["2004-02-12",8.8816,8.9646,8.8356,8.9646,366000.0],["2004-02-13",8.9876,9.0983,8.8955,8.9416,637600.0],["2004-02-17",9.0568,9.066,8.9784,9.0383,363300.0],["2004-02-18",8.9923,9.0983,8.9692,8.9876,245900.0],["2004-02-19",8.9876,9.0383,8.8724,8.9001,431900.0],["2004-02-20",8.8586,8.8678,8.7756,8.8263,282700.0],["2004-02-23",8.8033,8.8448,8.771,8.8402,219500.0],["2004-02-24",8.7848,8.8494,8.6281,8.8494,456300.0],["2004-02-25",8.8079,8.8355,8.7341,8.7895,419900.0],["2004-02-26",8.8406,8.8777,8.7802,8.8777,308200.0],["2004-02-27",8.8499,8.966,8.8452,8.9381,333400.0],["2004-03-01",8.966,9.0032,8.8963,8.9195,472700.0],["2004-03-02",8.8499,8.966,8.8359,8.8545,465900.0],["2004-03-03",8.8452,8.8452,8.7198,8.822,482300.0],["2004-03-04",8.8266,8.8824,8.7569,8.8684,333100.0],["2004-03-05",8.8266,8.9799,8.8127,8.9428,586100.0],["2004-03-08",8.9056,8.9335,8.8545,8.8777,353200.0],["2004-03-09",8.8406,8.9474,8.808,8.9102,401400.0],["2004-03-10",8.9102,8.9474,8.743,8.743,441300.0],["2004-03-11",8.7662,8.8499,8.6873,8.7291,445700.0],["2004-03-12",8.7151,8.8034,8.6408,8.7988,176800.0],["2004-03-15",8.7477,8.7616,8.6547,8.7151,249500.0],["2004-03-16",8.7058,8.743,8.6176,8.6873,527000.0],["2004-03-17",8.7151,8.8731,8.6408,8.8545,302100.0],["2004-03-18",8.8359,8.8359,8.6687,8.6873,435800.0],["2004-03-19",8.6547,8.822,8.6454,8.7848,702500.0],["2004-03-22",8.7895,8.7895,8.6129,8.6129,782400.0],["2004-03-23",8.6733,8.6733,8.5943,8.6176,376600.0],["2004-03-24",8.6687,8.6873,8.5247,8.5247,1248600.0],["2004-03-25",8.5804,8.6315,8.5293,8.5851,567900.0],["2004-03-26",8.6176,8.6176,8.52,8.5247,307200.0],["2004-03-29",8.5014,8.6176,8.4921,8.5943,389000.0],["2004-03-30",8.5943,8.6408,8.5711,8.6269,311000.0],["2004-03-31",8.664,8.6826,8.599,8.664,394800.0],["2004-04-01",8.6408,8.7012,8.6036,8.664,716600.0],["2004-04-02",8.6687,8.6687,8.4503,8.5386,395300.0],["2004-04-05",8.5897,8.5943,8.455,8.5943,295300.0],["2004-04-06",8.5247,8.5851,8.5014,8.534,381100.0],["2004-04-07",8.5525,8.5618,8.4828,8.5247,273400.0],["2004-04-08",8.5247,8.5432,8.4503,8.4828,319900.0],["2004-04-12",8.5247,8.5247,8.2506,8.3017,406100.0],["2004-04-13",8.5479,8.5711,8.232,8.3017,684700.0],["2004-04-14",8.3017,8.3388,8.2227,8.2227,236400.0],["2004-04-15",8.2041,8.3481,8.2041,8.2692,321800.0],["2004-04-16",8.2692,8.3667,8.2506,8.3667,446300.0],["2004-04-19",8.3249,8.3388,8.2692,8.297,246600.0],["2004-04-20",8.3156,8.3295,8.2506,8.2692,389200.0],["2004-04-21",8.3249,8.3714,8.2273,8.3249,551500.0],["2004-04-22",8.3388,8.4875,8.3249,8.4643,457700.0],["2004-04-23",8.455,8.455,8.3295,8.3853,638800.0],["2004-04-26",8.3853,8.4596,8.3853,8.455,239400.0],["2004-04-27",8.4132,8.4689,8.3714,8.4225,303500.0],["2004-04-28",8.3992,8.5572,8.3342,8.5572,599100.0],["2004-04-29",8.5432,8.6176,8.3853,8.4225,353500.0],["2004-04-30",8.4271,8.5479,8.4271,8.5247,447000.0],["2004-05-03",8.4457,8.5293,8.3621,8.4132,890600.0],["2004-05-04",8.4132,8.52,8.3853,8.4039,774300.0],["2004-05-05",8.4317,8.5107,8.3806,8.4596,507200.0],["2004-05-06",8.4085,8.5014,8.2924,8.5014,488900.0],["2004-05-07",8.455,8.5851,8.2877,8.3388,982500.0],["2004-05-10",8.2784,8.3388,8.1809,8.2506,632600.0],["2004-05-11",8.3621,8.3992,8.2784,8.3342,1229500.0],["2004-05-12",8.3342,8.376,8.2459,8.3435,638800.0],["2004-05-13",8.3621,8.3992,8.3388,8.3714,473900.0],["2004-05-14",8.3853,8.534,8.376,8.5107,471600.0],["2004-05-17",8.455,8.5851,8.3574,8.5293,681200.0],["2004-05-18",8.5247,8.599,8.52,8.5804,527800.0],["2004-05-19",8.4782,8.4968,8.3853,8.4828,2062400.0],["2004-05-20",8.455,8.5525,8.4317,8.5293,718800.0],["2004-05-21",8.5479,8.5572,8.4736,8.5061,1076100.0],["2004-05-24",8.5432,8.6547,8.5432,8.6547,447400.0],["2004-05-25",8.6083,8.7988,8.5572,8.7709,595400.0],["2004-05-26",8.7337,8.8638,8.7151,8.8359,736200.0],["2004-05-27",8.9296,8.967,8.8546,8.967,752500.0],["2004-05-28",8.9811,9.0092,8.9436,8.9436,731100.0],["2004-06-01",8.9577,8.9951,8.8781,8.9436,695400.0],["2004-06-02",8.9249,8.9998,8.8874,8.9904,433400.0],["2004-06-03",8.9951,9.0092,8.9296,8.9764,796400.0],["2004-06-04",8.9904,9.0138,8.9155,8.9155,364200.0],["2004-06-07",8.9436,9.0232,8.9436,9.0139,182500.0],["2004-06-08",8.9436,8.967,8.8968,8.9249,446900.0],["2004-06-09",8.8968,8.967,8.8312,8.864,468500.0],["2004-06-10",8.9249,8.9389,8.8546,8.9108,216200.0],["2004-06-14",8.8734,8.9389,8.8406,8.8453,151000.0],["2004-06-15",8.8593,8.9436,8.8593,8.9108,411100.0],["2004-06-16",8.8546,8.953,8.85,8.953,285000.0],["2004-06-17",8.9062,9.0185,8.8874,8.9951,234300.0],["2004-06-18",9.0607,9.0794,9.0045,9.0279,337300.0],["2004-06-21",8.9998,9.07,8.9389,9.0419,249100.0],["2004-06-22",9.0045,9.0794,8.9764,9.0045,259800.0],["2004-06-23",8.9577,9.0747,8.9577,9.0092,303900.0],["2004-06-24",9.0747,9.1309,9.0373,9.0513,374800.0],["2004-06-25",9.056,9.1309,9.0092,9.1309,343600.0],["2004-06-28",9.1028,9.2292,9.0935,9.0935,307700.0],["2004-06-29",9.07,9.1403,8.9951,9.0466,276700.0],["2004-06-30",9.0607,9.1215,8.9296,9.1169,509800.0],["2004-07-01",9.145,9.145,8.953,9.0326,281700.0],["2004-07-02",8.9904,9.1262,8.9904,9.07,235100.0],["2004-07-06",9.0466,9.1169,9.0139,9.0232,205200.0],["2004-07-07",8.9717,9.0326,8.85,9.0279,1836400.0],["2004-07-08",9.0279,9.0373,8.9717,8.9858,366000.0],["2004-07-09",8.9811,9.0092,8.9062,8.9436,355200.0],["2004-07-12",8.8968,8.9342,8.8734,8.8921,296600.0],["2004-07-13",8.8453,8.8921,8.8125,8.8781,183100.0],["2004-07-14",8.8265,8.9342,8.8265,8.9155,271300.0],["2004-07-15",8.9015,9.0607,8.8827,9.0279,479600.0],["2004-07-16",9.0326,9.0607,8.9858,9.0279,276300.0],["2004-07-19",9.0373,9.056,8.9811,9.0326,317400.0],["2004-07-20",9.0326,9.1262,9.0139,9.1262,302000.0],["2004-07-21",9.0607,9.0935,8.8734,8.8734,333200.0],["2004-07-22",8.8219,8.9108,8.7563,8.7797,419300.0],["2004-07-23",8.7469,8.8312,8.7376,8.7376,375200.0],["2004-07-26",8.6954,8.7938,8.6627,8.672,288200.0],["2004-07-27",8.7095,8.7891,8.6439,8.7095,304300.0],["2004-07-28",8.6018,8.7142,8.569,8.6627,401500.0],["2004-07-29",8.6393,8.775,8.6393,8.761,319900.0],["2004-07-30",8.7095,8.8406,8.6767,8.7563,288600.0],["2004-08-02",8.7235,8.8219,8.7142,8.8125,295100.0],["2004-08-03",8.8125,8.8546,8.7563,8.8031,281100.0],["2004-08-04",8.8031,8.9904,8.7282,8.9904,479700.0],["2004-08-05",8.9483,8.9951,8.8734,8.8968,381600.0],["2004-08-06",8.8968,8.9811,8.8827,8.9249,226000.0],["2004-08-09",8.8874,8.9249,8.8125,8.8266,249300.0],["2004-08-10",8.8781,8.953,8.8453,8.9108,597200.0],["2004-08-11",8.85,8.8734,8.7844,8.8031,895300.0],["2004-08-12",8.8031,8.8172,8.6533,8.6627,516000.0],["2004-08-13",8.6861,8.7423,8.6627,8.6861,694000.0],["2004-08-16",8.7329,8.8125,8.6908,8.8125,625100.0],["2004-08-17",8.8078,8.8921,8.7938,8.8593,459200.0],["2004-08-18",8.8031,8.9202,8.8031,8.8968,274100.0],["2004-08-19",8.8453,8.8827,8.8078,8.8406,291700.0],["2004-08-20",8.8172,8.9062,8.8125,8.9062,113400.0],["2004-08-23",8.9062,8.9249,8.7891,8.8031,137000.0],["2004-08-24",8.85,8.85,8.7516,8.8312,331400.0],["2004-08-25",8.8781,8.8827,8.8078,8.8078,181000.0],["2004-08-26",8.8219,8.8406,8.7938,8.8172,245700.0],["2004-08-27",8.8406,8.8453,8.7891,8.8219,214300.0],["2004-08-30",8.8327,8.88,8.8233,8.8422,1536500.0],["2004-08-31",8.8375,9.0547,8.8375,9.0547,970300.0],["2004-09-01",9.0547,9.1539,9.0264,9.1114,510900.0],["2004-09-02",9.0689,9.1114,9.0595,9.1067,178500.0],["2004-09-03",9.05,9.1114,8.9886,9.0028,195000.0],["2004-09-07",9.0453,9.0972,9.0122,9.0406,170100.0],["2004-09-08",9.0736,9.0736,9.0169,9.0595,234700.0],["2004-09-09",9.0595,9.0878,9.0358,9.0689,184800.0],["2004-09-10",9.0878,9.102,9.0406,9.102,184600.0],["2004-09-13",9.102,9.1303,9.0264,9.0453,245700.0],["2004-09-14",9.0075,9.0972,9.0028,9.0972,320100.0],["2004-09-15",9.0642,9.1445,9.0311,9.1397,306100.0],["2004-09-16",9.0878,9.1681,9.0783,9.102,330100.0],["2004-09-17",9.0878,9.1634,9.0831,9.1161,266000.0],["2004-09-20",9.0925,9.135,9.05,9.0595,145300.0],["2004-09-21",9.0642,9.1067,9.0358,9.0689,143100.0],["2004-09-22",9.0028,9.0264,8.9603,9.0217,226700.0],["2004-09-23",9.0358,9.0358,8.9603,8.9792,316300.0],["2004-09-24",8.965,8.998,8.9272,8.9319,147500.0],["2004-09-27",8.9272,9.0122,8.9272,8.9792,192700.0],["2004-09-28",9.0075,9.0736,8.998,9.0453,143400.0],["2004-09-29",9.0547,9.0689,8.9461,8.9839,187500.0],["2004-09-30",9.0169,9.1586,8.9981,9.1586,617800.0],["2004-10-01",9.1775,9.1917,9.1067,9.1586,246100.0],["2004-10-04",9.1917,9.1917,9.135,9.1681,297000.0],["2004-10-05",9.1728,9.2389,9.1445,9.1728,316200.0],["2004-10-06",9.1728,9.2437,9.1728,9.2106,266900.0],["2004-10-07",9.2106,9.2106,9.135,9.1445,324700.0],["2004-10-08",9.1681,9.1964,9.1161,9.1728,240500.0],["2004-10-11",9.2012,9.2578,9.1681,9.2106,299100.0],["2004-10-12",9.1634,9.2578,9.1634,9.2578,334100.0],["2004-10-13",9.2815,9.2815,9.0831,9.1397,229600.0],["2004-10-14",9.1398,9.2248,9.1398,9.1775,250700.0],["2004-10-15",9.2389,9.3806,9.2248,9.3004,272800.0],["2004-10-18",9.2248,9.3098,9.2248,9.2578,294500.0],["2004-10-19",9.2578,9.3051,9.135,9.1728,192500.0],["2004-10-20",9.187,9.2295,9.1067,9.187,355700.0],["2004-10-21",9.1728,9.2342,9.102,9.1681,264600.0],["2004-10-22",9.1681,9.2531,9.1445,9.1775,254400.0],["2004-10-25",9.1303,9.2484,9.0783,9.1303,670100.0],["2004-10-26",9.1634,9.2626,9.0358,9.1964,1090900.0],["2004-10-27",9.1492,9.2059,9.0311,9.1397,480500.0],["2004-10-28",9.0972,9.1492,9.0358,9.1067,178700.0],["2004-10-29",9.0689,9.1634,9.0122,9.1303,382000.0],["2004-11-01",9.0972,9.1634,9.0689,9.1634,321600.0],["2004-11-02",9.1161,9.1634,9.0406,9.0595,265400.0],["2004-11-03",9.1397,9.2342,9.135,9.2342,381400.0],["2004-11-04",9.2673,9.442,9.2295,9.442,333000.0],["2004-11-05",9.4373,9.4373,9.3334,9.3854,395100.0],["2004-11-08",9.3854,9.4184,9.3523,9.4137,367400.0],["2004-11-09",9.4279,9.4279,9.2767,9.357,485400.0],["2004-11-10",9.3806,9.3806,9.2862,9.3523,304200.0],["2004-11-11",9.3523,9.4657,9.324,9.4609,348400.0],["2004-11-12",9.3759,9.4893,9.3759,9.4515,348000.0],["2004-11-15",8.6674,8.7194,8.3557,8.5068,2506100.0],["2004-11-16",8.5021,8.5021,8.1101,8.1715,1879600.0],["2004-11-17",8.384,8.5352,8.2801,8.4501,3231300.0],["2004-11-18",8.4785,8.6249,8.4501,8.5824,998300.0],["2004-11-19",8.5446,8.6013,8.4643,8.5068,624000.0],["2004-11-22",8.4785,8.606,8.4738,8.606,578200.0],["2004-11-23",8.5493,8.6816,8.5304,8.6816,522500.0],["2004-11-24",8.6532,8.7619,8.6391,8.7383,648800.0],["2004-11-26",8.776,8.7855,8.6957,8.7146,198100.0],["2004-11-29",8.7161,8.7542,8.6065,8.7065,636700.0],["2004-11-30",8.7065,8.7208,8.6541,8.6875,830800.0],["2004-12-01",8.6875,8.697,8.6112,8.6494,743400.0],["2004-12-02",8.5731,8.697,8.5731,8.6494,588400.0],["2004-12-03",8.6494,8.7018,8.5922,8.6494,568200.0],["2004-12-06",8.5826,8.697,8.5779,8.6541,478200.0],["2004-12-07",8.6303,8.7208,8.6112,8.6112,344400.0],["2004-12-08",8.6494,8.6637,8.5874,8.616,314600.0],["2004-12-09",8.5969,8.6112,8.473,8.4921,750600.0],["2004-12-10",8.4778,8.4778,8.3825,8.4349,673600.0],["2004-12-13",8.4349,8.5445,8.3777,8.5159,631100.0],["2004-12-14",8.4826,8.535,8.4587,8.4921,902500.0],["2004-12-15",8.4826,8.6112,8.4683,8.5874,774400.0],["2004-12-16",8.5064,8.6494,8.4969,8.616,931300.0],["2004-12-17",8.5779,8.6637,8.5779,8.6494,1193100.0],["2004-12-20",8.6494,8.6875,8.6065,8.678,664400.0],["2004-12-21",8.6779,8.7923,8.6779,8.7923,390600.0],["2004-12-22",8.7876,8.859,8.7685,8.8209,674000.0],["2004-12-23",8.84,8.859,8.778,8.8066,293100.0],["2004-12-27",8.8114,8.8162,8.7065,8.7685,193900.0],["2004-12-28",8.7494,8.7637,8.7065,8.7399,157300.0],["2004-12-29",8.7208,8.8019,8.7065,8.7399,231700.0],["2004-12-30",8.7304,8.9067,8.7304,8.8924,219500.0],["2004-12-31",8.9496,8.9877,8.8543,8.9829,886800.0],["2005-01-03",8.9639,8.9686,8.7685,8.8161,501100.0],["2005-01-04",8.8209,8.8543,8.7256,8.7304,499500.0],["2005-01-05",8.697,8.7208,8.6351,8.6494,631700.0],["2005-01-06",8.6684,8.6922,8.6303,8.6351,555300.0],["2005-01-07",8.6589,8.7018,8.6255,8.6255,235700.0],["2005-01-10",8.5779,8.6208,8.5016,8.554,617200.0],["2005-01-11",8.554,8.5874,8.5112,8.5779,382200.0],["2005-01-12",8.5683,8.5779,8.5159,8.5779,523900.0],["2005-01-13",8.5541,8.5874,8.4873,8.5159,552000.0],["2005-01-14",8.535,8.5779,8.4778,8.5016,554700.0],["2005-01-18",8.5016,8.6351,8.4587,8.6255,324500.0],["2005-01-19",8.6112,8.7113,8.6017,8.6589,498500.0],["2005-01-20",8.6446,8.7447,8.5779,8.6732,820400.0],["2005-01-21",8.6875,8.778,8.678,8.7065,409300.0],["2005-01-24",8.6589,8.7828,8.6589,8.6732,263300.0],["2005-01-25",8.6589,8.7113,8.5636,8.6732,468000.0],["2005-01-26",8.697,8.9115,8.697,8.84,810400.0],["2005-01-27",8.84,8.8829,8.7447,8.8019,300800.0],["2005-01-28",8.84,8.84,8.6875,8.7685,330100.0],["2005-01-31",8.8162,8.9115,8.8019,8.9115,213200.0],["2005-02-01",8.8876,8.9448,8.8638,8.8876,347600.0],["2005-02-02",8.8543,8.9591,8.8162,8.9591,430400.0],["2005-02-03",8.9353,9.0068,8.8829,9.0068,355100.0],["2005-02-04",9.0068,9.2879,8.9258,9.2689,960700.0],["2005-02-07",9.1974,9.245,9.1021,9.145,563000.0],["2005-02-08",9.1164,9.164,9.1164,9.1497,324700.0],["2005-02-09",9.1497,9.1545,9.002,9.0354,421500.0],["2005-02-10",8.9877,9.0544,8.9162,9.0401,460300.0],["2005-02-11",9.0783,9.0925,8.9877,9.0306,384900.0],["2005-02-14",9.0354,9.0783,9.0068,9.0735,424800.0],["2005-02-15",9.0735,9.0925,8.9591,9.0068,460700.0],["2005-02-16",8.9448,9.0687,8.9448,9.0687,262400.0],["2005-02-17",9.0211,9.1116,8.9782,9.064,543700.0],["2005-02-18",9.0687,9.0926,8.9829,9.0211,305600.0],["2005-02-22",8.9972,8.9972,8.8257,8.8352,439400.0],["2005-02-23",8.9019,8.9782,8.8352,8.8924,341400.0],["2005-02-24",8.8447,8.9591,8.8447,8.9496,310600.0],["2005-02-25",8.9222,9.0712,8.9126,9.0616,761600.0],["2005-02-28",8.9895,9.0472,8.8933,8.9751,475300.0],["2005-03-01",8.9751,9.0183,8.9366,9.0183,402200.0],["2005-03-02",8.9751,8.9991,8.8933,8.951,373600.0],["2005-03-03",8.951,9.0039,8.8405,8.8982,453800.0],["2005-03-04",8.9174,9.0135,8.8933,9.0135,321800.0],["2005-03-07",8.9654,9.1241,8.9654,9.076,315800.0],["2005-03-08",9.0279,9.1818,9.0279,9.1001,520800.0],["2005-03-09",9.0856,9.1097,8.9751,8.9751,411900.0],["2005-03-10",8.951,9.2298,8.951,9.1625,900600.0],["2005-03-11",9.1866,9.3741,9.1866,9.2539,757200.0],["2005-03-14",8.9895,9.2683,8.9606,9.1674,1037000.0],["2005-03-15",9.1914,9.2154,9.076,9.1145,522100.0],["2005-03-16",9.0664,9.1337,8.9991,9.0279,274400.0],["2005-03-17",9.0376,9.1577,9.0087,9.1241,424200.0],["2005-03-18",9.1097,9.1577,9.0664,9.1097,676100.0],["2005-03-21",9.0856,9.1577,9.0808,9.1481,359900.0],["2005-03-22",9.1001,9.1866,9.0087,9.0135,411900.0],["2005-03-23",9.0087,9.0183,8.9126,8.9126,578200.0],["2005-03-24",8.927,9.0856,8.927,8.9943,290900.0],["2005-03-28",8.9943,9.1097,8.9895,9.0472,250100.0],["2005-03-29",8.9895,9.1097,8.9895,8.9895,479000.0],["2005-03-30",9.0135,9.1,9.0135,9.0712,301000.0],["2005-03-31",9.0856,9.35,9.0616,9.2635,624000.0],["2005-04-01",9.3356,9.35,9.1722,9.2683,375000.0],["2005-04-04",9.2299,9.2779,9.1625,9.2587,344500.0],["2005-04-05",9.2587,9.3644,9.2395,9.3116,300000.0],["2005-04-06",9.3164,9.3164,9.1866,9.201,369300.0],["2005-04-07",9.1818,9.1818,9.1097,9.1481,455700.0],["2005-04-08",9.1481,9.1481,9.0952,9.1145,262400.0],["2005-04-11",9.1145,9.1481,9.0424,9.1241,458900.0],["2005-04-12",9.1001,9.225,9.0472,9.2058,356300.0],["2005-04-13",9.2106,9.2106,9.0952,9.1818,404600.0],["2005-04-14",9.1577,9.1866,9.0616,9.0856,449000.0],["2005-04-15",9.0856,9.0856,8.9078,8.9078,333600.0],["2005-04-18",8.8837,8.951,8.826,8.8789,480700.0],["2005-04-19",8.8933,8.9799,8.8357,8.9799,276300.0],["2005-04-20",8.9606,8.9799,8.8405,8.8405,492800.0],["2005-04-21",8.8933,8.9895,8.8549,8.9799,496100.0],["2005-04-22",8.9991,9.0231,8.9174,8.9895,372900.0],["2005-04-25",8.9847,9.0135,8.9654,8.9799,278800.0],["2005-04-26",8.9799,8.9799,8.8789,8.9222,470500.0],["2005-04-27",8.8741,8.9606,8.7972,8.8693,436600.0],["2005-04-28",8.8741,8.8981,8.7059,8.7059,402500.0],["2005-04-29",8.7828,8.8453,8.6626,8.802,573500.0],["2005-05-02",9.1097,9.1337,8.951,8.9991,1088500.0],["2005-05-03",8.9895,8.9943,8.8933,8.9895,895400.0],["2005-05-04",8.9895,9.0664,8.9654,9.052,483800.0],["2005-05-05",9.0087,9.0856,8.9751,9.0856,596000.0],["2005-05-06",9.1097,9.1337,9.052,9.0712,563700.0],["2005-05-09",9.0376,9.0856,8.9895,9.0616,517200.0],["2005-05-10",8.9655,9.1433,8.951,9.1385,434200.0],["2005-05-11",9.1049,9.3068,9.0664,9.302,691800.0],["2005-05-12",9.2683,9.326,9.2154,9.2154,559100.0],["2005-05-13",9.2202,9.2587,9.0616,9.1577,756800.0],["2005-05-16",9.177,9.2827,9.0616,9.2635,780100.0],["2005-05-17",9.2539,9.2923,9.1818,9.2779,585800.0],["2005-05-18",9.3356,9.35,9.2587,9.302,361100.0],["2005-05-19",9.302,9.3212,9.1962,9.2491,422200.0],["2005-05-20",9.2491,9.2779,9.2106,9.2731,453600.0],["2005-05-23",9.2539,9.2923,9.2395,9.2827,613800.0],["2005-05-24",9.2779,9.3116,9.2347,9.2683,549700.0],["2005-05-25",9.2731,9.3404,9.2298,9.2923,522400.0],["2005-05-26",9.3741,9.5664,9.3693,9.5423,1074300.0],["2005-05-27",9.6213,9.6504,9.5098,9.568,412600.0],["2005-05-31",9.5632,9.6359,9.5438,9.6019,765600.0],["2005-06-01",9.5729,9.7183,9.568,9.6698,690300.0],["2005-06-02",9.6116,9.6843,9.5971,9.6456,352700.0],["2005-06-03",9.6698,9.694,9.6262,9.6553,489400.0],["2005-06-06",9.6698,9.6892,9.5922,9.6843,339000.0],["2005-06-07",9.6843,9.7619,9.6213,9.7086,501300.0],["2005-06-08",9.7037,9.7667,9.6746,9.7037,297000.0],["2005-06-09",9.6698,9.7425,9.6213,9.7425,410900.0],["2005-06-10",9.9364,10.0333,9.8297,9.9703,896900.0],["2005-06-13",9.9606,10.1642,9.9218,10.106,516700.0],["2005-06-14",10.0818,10.1545,10.0091,10.043,725100.0],["2005-06-15",10.043,10.1496,9.98,10.1448,821300.0],["2005-06-16",10.1157,10.1351,10.0236,10.106,460400.0],["2005-06-17",10.1545,10.2854,10.0915,10.2854,739700.0],["2005-06-20",10.2466,10.2854,10.1981,10.2611,657700.0],["2005-06-21",10.2611,10.2611,10.1254,10.1448,782400.0],["2005-06-22",10.203,10.2514,10.0915,10.1787,740900.0],["2005-06-23",10.1787,10.2417,10.1593,10.232,350400.0],["2005-06-24",10.1787,10.1787,10.0382,10.043,429800.0],["2005-06-27",10.043,10.1642,10.0091,10.106,503200.0],["2005-06-28",10.1545,10.1787,10.1157,10.1303,530200.0],["2005-06-29",10.169,10.169,10.0963,10.1642,344400.0],["2005-06-30",10.1739,10.1933,10.1109,10.1109,588600.0],["2005-07-01",10.1303,10.203,10.1254,10.1739,436300.0],["2005-07-05",10.1593,10.2078,10.0818,10.2078,943200.0],["2005-07-06",10.1787,10.1836,9.9994,10.0091,473300.0],["2005-07-07",9.917,10.0382,9.8928,10.0285,684700.0],["2005-07-08",10.0382,10.1545,10.0091,10.1254,530700.0],["2005-07-11",10.1545,10.1739,10.106,10.1642,425800.0],["2005-07-12",10.1496,10.2757,10.1496,10.2078,601400.0],["2005-07-13",10.2902,10.4502,10.2611,10.3823,1225400.0],["2005-07-14",10.3678,10.5374,10.2902,10.4308,1150400.0],["2005-07-15",10.4162,10.5229,10.392,10.4308,699800.0],["2005-07-18",10.4065,10.4792,10.3823,10.3968,432700.0],["2005-07-19",10.4114,10.4356,10.3532,10.4211,361700.0],["2005-07-20",10.4017,10.4308,10.3241,10.3823,349300.0],["2005-07-21",10.3823,10.4114,10.169,10.2417,482200.0],["2005-07-22",10.2078,10.3629,10.2078,10.3435,330800.0],["2005-07-25",10.329,10.4356,10.2757,10.3484,777100.0],["2005-07-26",10.3823,10.4599,10.2127,10.3871,473500.0],["2005-07-27",10.2999,10.3823,10.1448,10.2999,806000.0],["2005-07-28",10.2999,10.3435,10.203,10.3387,354500.0],["2005-07-29",10.3871,10.4744,10.3726,10.4599,569000.0],["2005-08-01",10.4599,10.6053,10.3387,10.3629,804800.0],["2005-08-02",10.4162,10.5713,10.3726,10.5616,502200.0],["2005-08-03",10.5616,10.6392,10.4308,10.4889,522000.0],["2005-08-04",10.4162,10.4502,10.2902,10.2951,650000.0],["2005-08-05",10.2951,10.2951,10.0527,10.1351,504500.0],["2005-08-08",10.0818,10.1254,9.8831,9.9024,541100.0],["2005-08-09",9.9509,10.0139,9.8782,9.9267,465300.0],["2005-08-10",9.9752,10.0672,9.8007,9.8007,523400.0],["2005-08-11",9.694,9.8394,9.5001,9.8007,838700.0],["2005-08-12",9.7861,9.82,9.694,9.7037,412700.0],["2005-08-15",9.7328,9.8346,9.694,9.7716,310800.0],["2005-08-16",9.7183,9.7716,9.6019,9.6165,297700.0],["2005-08-17",9.6116,9.6746,9.5292,9.5583,261300.0],["2005-08-18",9.5244,9.5728,9.4904,9.5486,308000.0],["2005-08-19",9.6116,9.6116,9.4662,9.5728,508000.0],["2005-08-22",9.6116,9.6795,9.5583,9.6504,298800.0],["2005-08-23",9.6698,9.7377,9.6504,9.6843,241100.0],["2005-08-24",9.6746,9.8394,9.631,9.7037,608500.0],["2005-08-25",9.6843,9.6989,9.5486,9.6213,911700.0],["2005-08-26",9.6456,9.6746,9.5729,9.631,415800.0],["2005-08-29",9.5825,9.6649,9.5535,9.5728,239700.0],["2005-08-30",9.6144,9.6438,9.546,9.5949,424500.0],["2005-08-31",9.6046,9.7465,9.5704,9.7416,477200.0],["2005-09-01",9.7318,9.8051,9.6633,9.7562,419300.0],["2005-09-02",9.7513,9.8296,9.7318,9.7954,545500.0],["2005-09-06",9.8247,9.8834,9.7856,9.8785,418100.0],["2005-09-07",9.8638,9.9127,9.8149,9.8638,646100.0],["2005-09-08",9.8296,9.8981,9.6535,9.678,594700.0],["2005-09-09",9.7073,9.8687,9.7073,9.854,937600.0],["2005-09-12",9.854,9.9176,9.8296,9.8834,347900.0],["2005-09-13",9.8296,9.8638,9.8003,9.8003,332700.0],["2005-09-14",9.8003,9.8394,9.766,9.7954,842500.0],["2005-09-15",9.7954,9.8003,9.634,9.7171,656300.0],["2005-09-16",9.6829,9.766,9.6829,9.7269,732200.0],["2005-09-19",9.7514,9.7954,9.7367,9.7514,527900.0],["2005-09-20",10.0154,10.0154,9.7318,9.7416,378400.0],["2005-09-21",9.7073,9.7367,9.6193,9.6242,456400.0],["2005-09-22",9.5753,9.6389,9.4628,9.6144,388000.0],["2005-09-23",9.6095,9.6535,9.5802,9.5851,286300.0],["2005-09-26",9.6095,9.634,9.4922,9.5215,267900.0],["2005-09-27",9.5704,9.6682,9.5117,9.6242,511300.0],["2005-09-28",9.6731,9.7073,9.5851,9.634,519800.0],["2005-09-29",9.6438,9.8247,9.634,9.7807,396800.0],["2005-09-30",9.8051,9.8345,9.6389,9.7562,443400.0],["2005-10-03",9.7758,9.8785,9.7562,9.7905,281700.0],["2005-10-04",9.7807,9.8296,9.678,9.6976,295800.0],["2005-10-05",9.6095,9.6976,9.4286,9.4677,569600.0],["2005-10-06",9.4922,9.4922,9.1743,9.233,561400.0],["2005-10-07",9.2672,9.3259,9.1449,9.2183,708600.0],["2005-10-10",9.2428,9.2428,9.1107,9.1449,419200.0],["2005-10-11",9.2183,9.3014,9.1939,9.3014,641500.0],["2005-10-12",9.2525,9.3308,9.0374,9.1058,579700.0],["2005-10-13",9.0471,9.096,8.7635,8.8124,899900.0],["2005-10-14",8.876,8.9738,8.7782,8.9689,514000.0],["2005-10-17",9.0374,9.1205,8.9836,9.0227,542600.0],["2005-10-18",8.9689,9.0129,8.8515,8.9004,494700.0],["2005-10-19",8.8466,8.9493,8.7635,8.9102,340900.0],["2005-10-20",8.8906,8.9347,8.6168,8.7195,527200.0],["2005-10-21",8.7831,8.8026,8.6217,8.8026,553300.0],["2005-10-24",8.8026,8.9102,8.8026,8.876,454300.0],["2005-10-25",8.8417,8.9444,8.8124,8.9151,372600.0],["2005-10-26",8.876,8.9102,8.7439,8.7831,917200.0],["2005-10-27",8.7635,8.788,8.6364,8.7537,580400.0],["2005-10-28",8.8124,8.8955,8.7537,8.8369,527800.0],["2005-10-31",8.9053,8.9738,8.8222,8.8955,811600.0],["2005-11-01",8.8858,8.8955,8.7928,8.8271,686900.0],["2005-11-02",8.8271,8.9004,8.7684,8.8369,546700.0],["2005-11-03",8.9249,8.9249,8.788,8.8662,477100.0],["2005-11-04",8.9493,8.9493,8.788,8.8271,402800.0],["2005-11-07",8.8271,8.8271,8.6608,8.7684,1046300.0],["2005-11-08",8.7048,8.7439,8.5239,8.6119,816400.0],["2005-11-09",8.6559,8.7537,8.5826,8.7342,588400.0],["2005-11-10",8.7048,8.7048,8.4603,8.6755,825700.0],["2005-11-11",8.6901,8.7048,8.5777,8.6559,303400.0],["2005-11-14",8.6755,8.7048,8.5923,8.6412,760600.0],["2005-11-15",8.6168,8.7244,8.5826,8.6804,417100.0],["2005-11-16",8.6706,8.7831,8.6363,8.6853,531100.0],["2005-11-17",9.1449,9.1645,8.9787,8.9982,2406500.0],["2005-11-18",9.0227,9.1401,9.0031,9.1205,1132000.0],["2005-11-21",9.1694,9.2281,9.1352,9.2085,856900.0],["2005-11-22",9.1694,9.2965,9.1401,9.2965,813500.0],["2005-11-23",9.2574,9.2917,9.1694,9.2917,761400.0],["2005-11-25",9.2868,9.3063,9.233,9.2917,233900.0],["2005-11-28",9.2917,9.2917,9.1792,9.233,539200.0],["2005-11-29",9.2305,9.2651,9.0824,9.1268,1010600.0],["2005-11-30",9.1071,9.1959,9.0676,9.1713,1947800.0],["2005-12-01",9.2157,9.2256,9.1417,9.2058,818400.0],["2005-12-02",9.1417,9.3144,9.0923,9.3144,1031100.0],["2005-12-05",9.2552,9.344,9.2354,9.344,2213000.0],["2005-12-06",9.3539,9.5464,9.3342,9.423,1920900.0],["2005-12-07",9.3737,9.6303,9.3539,9.6303,10328600.0],["2005-12-08",9.6501,9.6501,9.5267,9.6353,2490000.0],["2005-12-09",9.6254,9.6945,9.5711,9.655,1049800.0],["2005-12-12",9.6994,9.7044,9.6155,9.6303,1270400.0],["2005-12-13",9.6106,9.6748,9.5958,9.6748,1578300.0],["2005-12-14",9.6748,9.7982,9.6599,9.7735,1192900.0],["2005-12-15",9.9216,9.961,9.8475,9.9117,2254800.0],["2005-12-16",9.9068,9.9956,9.8376,9.8623,1324600.0],["2005-12-19",9.8278,9.8525,9.7439,9.7883,609700.0],["2005-12-20",9.7932,9.8623,9.7833,9.813,732300.0],["2005-12-21",9.8524,9.8919,9.6846,9.729,1083700.0],["2005-12-22",9.734,9.7883,9.6846,9.7784,956500.0],["2005-12-23",9.7735,9.7982,9.7044,9.7093,805400.0],["2005-12-27",9.7537,9.7932,9.6846,9.6994,1373100.0],["2005-12-28",9.7488,9.7636,9.6896,9.7439,744200.0],["2005-12-29",9.7537,9.8031,9.6797,9.7044,694200.0],["2005-12-30",9.6846,9.7537,9.6254,9.7192,1011800.0],["2006-01-03",9.7685,9.7932,9.5908,9.7735,1080800.0],["2006-01-04",9.7883,9.7982,9.655,9.7883,602200.0],["2006-01-05",9.808,9.8179,9.6698,9.7883,1207300.0],["2006-01-06",9.8228,9.8426,9.6896,9.734,904300.0],["2006-01-09",9.7291,9.7932,9.6797,9.7834,867500.0],["2006-01-10",9.7192,9.7636,9.6303,9.6599,723000.0],["2006-01-11",9.6797,9.7439,9.5464,9.7389,1215200.0],["2006-01-12",9.7389,9.7439,9.6797,9.7093,541000.0],["2006-01-13",9.7241,9.7389,9.6501,9.7093,449400.0],["2006-01-17",9.6501,9.7439,9.6353,9.734,724900.0],["2006-01-18",9.6402,9.7735,9.6402,9.7488,810900.0],["2006-01-19",9.7439,9.9808,9.7044,9.9759,1691500.0],["2006-01-20",9.9561,9.9857,9.8525,9.8623,698900.0],["2006-01-23",9.8623,9.9314,9.8475,9.887,669200.0],["2006-01-24",9.8919,9.9216,9.8376,9.887,393700.0],["2006-01-25",9.8821,9.9462,9.7389,9.813,986300.0],["2006-01-26",9.8327,9.8574,9.7241,9.7834,475500.0],["2006-01-27",9.808,9.8623,9.7537,9.8278,490800.0],["2006-01-30",9.808,9.8278,9.7488,9.8228,455800.0],["2006-01-31",9.8475,9.8574,9.7587,9.813,481000.0],["2006-02-01",9.7982,9.8623,9.7291,9.734,507400.0],["2006-02-02",9.7439,9.8031,9.5365,9.6748,648300.0],["2006-02-03",9.6254,9.6994,9.4773,9.6797,660900.0],["2006-02-06",9.6994,9.7439,9.5859,9.5958,643700.0],["2006-02-07",9.5612,9.6106,9.5267,9.5464,526900.0],["2006-02-08",9.581,9.6649,9.5217,9.6649,659600.0],["2006-02-09",9.6896,9.6994,9.6056,9.655,630100.0],["2006-02-10",9.655,9.7093,9.6106,9.6896,959400.0],["2006-02-13",9.6896,9.734,9.6748,9.7044,452900.0],["2006-02-14",9.7389,9.7389,9.6056,9.7142,836800.0],["2006-02-15",9.6994,9.7784,9.6649,9.7537,581200.0],["2006-02-16",9.7735,9.8228,9.7488,9.813,383300.0],["2006-02-17",9.8376,9.9857,9.7784,9.9216,1934000.0],["2006-02-21",9.9018,9.9166,9.7685,9.8475,697000.0],["2006-02-22",9.8327,9.887,9.813,9.8821,612900.0],["2006-02-23",9.6501,9.7439,9.6402,9.6748,1104200.0],["2006-02-24",9.6994,9.6994,9.6353,9.6945,695700.0],["2006-02-27",9.7866,9.8165,9.702,9.7767,1204800.0],["2006-02-28",9.7418,9.7866,9.6472,9.7717,868000.0],["2006-03-01",9.8066,9.8066,9.692,9.7418,514500.0],["2006-03-02",9.7119,9.7817,9.6571,9.7617,984700.0],["2006-03-03",9.7119,9.8115,9.7119,9.7617,417700.0],["2006-03-06",9.7717,9.7717,9.5476,9.6372,733000.0],["2006-03-07",9.5924,9.6322,9.5476,9.5974,631200.0],["2006-03-08",9.5625,9.6771,9.4978,9.6223,643600.0],["2006-03-09",9.6273,9.6472,9.5426,9.5874,553700.0],["2006-03-10",9.6024,9.6771,9.5177,9.6771,790500.0],["2006-03-13",9.7319,9.8066,9.7119,9.7916,801800.0],["2006-03-14",9.7966,9.8364,9.5974,9.7916,483900.0],["2006-03-15",9.7866,9.9211,9.702,9.8962,498600.0],["2006-03-16",9.941,10.0406,9.9111,10.0207,655300.0],["2006-03-17",10.0108,10.0307,9.8862,9.9759,993800.0],["2006-03-20",9.9609,10.0157,9.7916,9.8613,597700.0],["2006-03-21",9.8364,9.8364,9.697,9.7966,541200.0],["2006-03-22",9.8066,9.8962,9.7169,9.8713,614400.0],["2006-03-23",9.8265,9.8763,9.7617,9.8613,534000.0],["2006-03-24",9.8613,9.9759,9.8315,9.936,769900.0],["2006-03-27",9.9261,9.9809,9.9012,9.9659,819200.0],["2006-03-28",9.9958,10.0008,9.9111,9.961,1063300.0],["2006-03-29",9.9659,10.0058,9.9012,9.9311,617300.0],["2006-03-30",9.961,9.961,9.7418,9.7667,526000.0],["2006-03-31",9.7966,9.8066,9.6422,9.7269,734700.0],["2006-04-03",9.7169,9.9111,9.692,9.8613,485600.0],["2006-04-04",9.8315,9.8514,9.702,9.7966,865700.0],["2006-04-05",9.7966,9.8215,9.702,9.7866,740900.0],["2006-04-06",9.7468,9.8016,9.697,9.7667,815500.0],["2006-04-07",9.7568,9.7866,9.6372,9.6771,928300.0],["2006-04-10",9.7169,9.7817,9.6273,9.682,406800.0],["2006-04-11",9.687,9.7119,9.6372,9.692,1190400.0],["2006-04-12",9.6771,9.7368,9.6671,9.7119,450900.0],["2006-04-13",9.682,9.7119,9.6372,9.6422,302300.0],["2006-04-17",9.6372,9.6372,9.5227,9.6024,293900.0],["2006-04-18",9.6073,9.7568,9.5476,9.7319,666200.0],["2006-04-19",9.692,9.7368,9.6472,9.692,446300.0],["2006-04-20",9.697,9.8514,9.682,9.8115,476800.0],["2006-04-21",9.8215,9.8564,9.7468,9.8165,794000.0],["2006-04-24",9.7916,9.8613,9.697,9.8564,416000.0],["2006-04-25",9.8564,9.9111,9.7119,9.7568,550800.0],["2006-04-26",9.7866,9.8464,9.7568,9.7866,403000.0],["2006-04-27",9.697,10.0456,9.687,9.9809,661800.0],["2006-04-28",9.9908,10.0456,9.9361,10.0357,581600.0],["2006-05-01",10.0357,10.1104,9.946,9.9759,484400.0],["2006-05-02",9.941,10.0556,9.9012,10.0506,543500.0],["2006-05-03",9.7368,10.0506,9.6173,10.0008,533300.0],["2006-05-04",9.9111,10.1203,9.9111,10.0904,679700.0],["2006-05-05",10.1253,10.1851,9.9908,10.1502,669300.0],["2006-05-08",10.1104,10.1303,10.0307,10.0456,343100.0],["2006-05-09",10.0556,10.1004,9.9709,10.0207,362400.0],["2006-05-10",9.9859,10.0855,9.9759,10.0456,575900.0],["2006-05-11",10.0357,10.0357,9.8115,9.9111,637400.0],["2006-05-12",9.9062,9.9261,9.8215,9.8364,266000.0],["2006-05-15",9.6422,9.9261,9.6422,9.8315,522200.0],["2006-05-16",9.8215,9.8464,9.7119,9.7319,443700.0],["2006-05-17",9.6522,9.7617,9.5575,9.5824,762400.0],["2006-05-18",9.5824,9.7119,9.5775,9.6522,737800.0],["2006-05-19",9.697,9.8115,9.6123,9.7219,461200.0],["2006-05-22",9.6522,9.8613,9.6522,9.7866,507000.0],["2006-05-23",9.8464,9.9012,9.6372,9.6422,691200.0],["2006-05-24",9.6472,9.7568,9.5725,9.7119,676600.0],["2006-05-25",9.7318,9.8663,9.7069,9.8613,856100.0],["2006-05-26",9.8613,10.0207,9.8364,10.0108,835700.0],["2006-05-30",10.0786,10.0786,9.8826,9.9178,456300.0],["2006-05-31",9.9178,10.1992,9.8826,10.164,1309700.0],["2006-06-01",10.1841,10.3398,10.164,10.3348,610300.0],["2006-06-02",10.3348,10.4906,10.2745,10.4705,982800.0],["2006-06-05",10.4202,10.5157,10.2846,10.3047,784200.0],["2006-06-06",10.2997,10.38,10.2042,10.3097,873900.0],["2006-06-07",10.2997,10.4102,10.2444,10.2997,615000.0],["2006-06-08",10.2494,10.365,10.1992,10.3398,713500.0],["2006-06-09",10.3298,10.4906,10.2896,10.4504,556100.0],["2006-06-12",10.5006,10.5006,10.2996,10.4755,805800.0],["2006-06-13",10.4655,10.5659,10.3901,10.5056,1791600.0],["2006-06-14",10.4855,10.4855,10.3097,10.4253,1178800.0],["2006-06-15",10.4253,10.5257,10.3499,10.5006,780600.0],["2006-06-16",10.5207,10.5408,10.4102,10.5358,805800.0],["2006-06-19",10.5509,10.5509,10.2796,10.3198,837600.0],["2006-06-20",10.3449,10.37,10.2595,10.2796,572000.0],["2006-06-21",10.2444,10.3248,10.2142,10.2745,1446600.0],["2006-06-22",10.2494,10.2846,10.1338,10.1992,833300.0],["2006-06-23",10.174,10.2695,10.1489,10.2042,577300.0],["2006-06-26",10.2142,10.3047,10.1138,10.1941,928700.0],["2006-06-27",10.2293,10.3047,10.1439,10.174,551200.0],["2006-06-28",10.2092,10.2394,10.159,10.164,465200.0],["2006-06-29",10.169,10.2544,10.1489,10.2343,952600.0],["2006-06-30",10.2394,10.4052,10.2343,10.3851,758500.0],["2006-07-03",10.3851,10.5157,10.3197,10.5157,303600.0],["2006-07-05",10.5308,10.5559,10.4654,10.4956,762700.0],["2006-07-06",10.4805,10.571,10.4303,10.4705,616200.0],["2006-07-07",10.4504,10.6011,10.4504,10.5458,783400.0],["2006-07-10",10.5659,10.6614,10.5157,10.5961,483600.0],["2006-07-11",10.571,10.7167,10.5458,10.6966,557200.0],["2006-07-12",10.6966,10.7217,10.5257,10.5358,563500.0],["2006-07-13",10.5408,10.6966,10.5257,10.5458,540800.0],["2006-07-14",10.5308,10.6061,10.37,10.5509,494900.0],["2006-07-17",10.5207,10.6262,10.5006,10.5408,593100.0],["2006-07-18",10.5509,10.6262,10.4956,10.5559,924700.0],["2006-07-19",10.581,10.7217,10.5609,10.6765,844400.0],["2006-07-20",10.7217,10.9277,10.6966,10.8423,799700.0],["2006-07-21",10.8423,10.9176,10.8121,10.9026,374500.0],["2006-07-24",10.9578,11.1387,10.8774,10.9126,1525600.0],["2006-07-25",10.9026,11.0985,10.8875,11.0684,901400.0],["2006-07-26",11.0131,11.0985,11.003,11.0935,886900.0],["2006-07-27",11.0935,11.204,11.0583,11.1588,913800.0],["2006-07-28",11.1588,11.2794,11.1538,11.209,713400.0],["2006-07-31",11.2241,11.3045,11.1739,11.2543,1322000.0],["2006-08-01",11.2191,11.4301,11.2191,11.4251,626600.0],["2006-08-02",11.4602,11.5909,11.4351,11.5205,993900.0],["2006-08-03",11.4753,11.5306,11.3547,11.4753,614800.0],["2006-08-04",11.5808,11.611,11.4301,11.5557,954600.0],["2006-08-07",11.4954,11.5406,11.2944,11.3497,951900.0],["2006-08-08",11.405,11.4502,11.3095,11.3748,571000.0],["2006-08-09",11.4301,11.4402,11.2944,11.3246,1270400.0],["2006-08-10",11.2442,11.3899,11.2442,11.3799,1429000.0],["2006-08-11",11.3799,11.3899,11.2744,11.2794,393200.0],["2006-08-14",11.3497,11.3949,11.2894,11.3698,552100.0],["2006-08-15",11.4552,11.4703,11.3497,11.41,639600.0],["2006-08-16",11.4552,11.4703,11.2744,11.2744,716200.0],["2006-08-17",11.2995,11.3296,11.2342,11.2543,865000.0],["2006-08-18",11.2543,11.4,11.2543,11.3899,780200.0],["2006-08-21",11.3648,11.4301,11.3045,11.3497,577300.0],["2006-08-22",11.3698,11.4803,11.3145,11.4251,809700.0],["2006-08-23",11.4401,11.5004,11.2894,11.3196,414100.0],["2006-08-24",11.3899,11.4351,11.3045,11.3246,762200.0],["2006-08-25",11.3196,11.4251,11.3196,11.405,784000.0],["2006-08-28",11.3296,11.4904,11.3246,11.4803,1663300.0],["2006-08-29",11.5055,11.5256,11.4401,11.4653,419800.0],["2006-08-30",11.5504,11.5656,11.3731,11.4693,487600.0],["2006-08-31",11.4947,11.5757,11.4947,11.5554,613400.0],["2006-09-01",11.5656,11.5757,11.5352,11.5706,526100.0],["2006-09-05",11.596,11.6517,11.5402,11.601,1321600.0],["2006-09-06",11.5504,11.6314,11.5149,11.601,727600.0],["2006-09-07",11.6112,11.6669,11.5301,11.5453,886000.0],["2006-09-08",11.5757,11.6466,11.5757,11.601,655400.0],["2006-09-11",11.596,11.6618,11.5554,11.601,511500.0],["2006-09-12",11.6264,11.6568,11.5352,11.6517,633500.0],["2006-09-13",11.6669,11.6973,11.5858,11.6517,834100.0],["2006-09-14",11.6466,11.6568,11.5453,11.5504,824600.0],["2006-09-15",11.6112,11.7277,11.596,11.6314,839900.0],["2006-09-18",11.6517,11.6618,11.5048,11.5504,357400.0],["2006-09-19",11.601,11.677,11.5453,11.6466,544600.0],["2006-09-20",11.7176,11.8189,11.6568,11.7834,780200.0],["2006-09-21",11.8341,11.8341,11.677,11.7682,1002000.0],["2006-09-22",11.7885,11.8087,11.7277,11.7733,361400.0],["2006-09-25",11.8493,11.9354,11.7277,11.905,639100.0],["2006-09-26",11.905,11.9303,11.7479,11.8645,673900.0],["2006-09-27",11.8847,11.9506,11.8087,11.9405,692800.0],["2006-09-28",11.981,12.0063,11.8645,11.905,304000.0],["2006-09-29",11.9202,11.9303,11.7581,11.7885,1084000.0],["2006-10-02",11.8341,11.9709,11.8087,11.9506,1102500.0],["2006-10-03",11.8037,11.9354,11.7834,11.8442,1295700.0],["2006-10-04",11.8189,11.9354,11.8087,11.9253,535000.0],["2006-10-05",11.905,11.9658,11.8695,11.9303,540000.0],["2006-10-06",11.9506,11.9506,11.8239,11.8797,586100.0],["2006-10-09",11.905,11.9253,11.7986,11.905,467800.0],["2006-10-10",11.905,11.9253,11.8594,11.9202,374300.0],["2006-10-11",11.9202,12.0874,11.9202,12.0215,583900.0],["2006-10-12",12.057,12.1532,12.0266,12.1482,783000.0],["2006-10-13",12.1532,12.1938,12.057,12.1836,642600.0],["2006-10-16",12.2089,12.3356,12.1836,12.3153,797600.0],["2006-10-17",12.2799,12.3356,12.2495,12.2596,1318100.0],["2006-10-18",12.2849,12.3356,12.2241,12.2849,1150700.0],["2006-10-19",12.29,12.3407,12.2393,12.3153,1175800.0],["2006-10-20",12.3255,12.3863,12.2444,12.3863,878200.0],["2006-10-23",12.3609,12.5332,12.2799,12.5281,509700.0],["2006-10-24",12.5382,12.5788,12.4673,12.5484,1098600.0],["2006-10-25",12.5382,12.6446,12.5332,12.6396,1072900.0],["2006-10-26",12.6497,12.6598,12.5686,12.6142,960500.0],["2006-10-27",12.6294,12.6294,12.5078,12.5281,573800.0],["2006-10-30",12.5028,12.5534,12.442,12.518,684900.0],["2006-10-31",12.2799,12.6801,12.2748,12.67,1285400.0],["2006-11-01",12.7307,12.8777,12.6953,12.7257,1091900.0],["2006-11-02",12.6598,12.7763,12.6598,12.751,816700.0],["2006-11-03",12.7105,12.7966,12.6801,12.7409,503600.0],["2006-11-06",12.8675,13.1563,12.7915,12.8675,1146300.0],["2006-11-07",12.8675,13.0144,12.7611,13.0144,1392600.0],["2006-11-08",13.0144,13.1917,12.9739,13.1613,737500.0],["2006-11-09",13.1968,13.2221,13.055,13.1462,488100.0],["2006-11-10",13.1816,13.3285,13.136,13.3235,521100.0],["2006-11-13",13.2981,13.3133,13.2525,13.2829,428200.0],["2006-11-14",13.2576,13.4146,13.2475,13.4096,644900.0],["2006-11-15",13.4298,13.5464,13.3792,13.5261,761000.0],["2006-11-16",13.5666,13.6983,13.5362,13.6629,881100.0],["2006-11-17",13.6679,13.7186,13.516,13.6983,1003200.0],["2006-11-20",14.0884,14.0935,13.6629,13.7693,953900.0],["2006-11-21",13.7895,13.8807,13.7591,13.8503,934200.0],["2006-11-22",13.8858,13.8908,13.7591,13.8756,816300.0],["2006-11-24",13.8756,14.053,13.8301,14.0327,239000.0],["2006-11-27",14.0428,14.0428,13.7895,13.8554,692200.0],["2006-11-28",13.8453,14.058,13.8149,14.0428,882300.0],["2006-11-29",14.1285,14.2866,14.0979,14.2509,862200.0],["2006-11-30",14.2713,14.3223,14.1948,14.2968,876900.0],["2006-12-01",14.2815,14.4703,14.2815,14.4345,886300.0],["2006-12-04",14.46,14.6998,14.4345,14.5825,837400.0],["2006-12-05",14.5519,14.7406,14.5213,14.6947,694300.0],["2006-12-06",14.6641,14.6641,14.5009,14.5315,810900.0],["2006-12-07",14.506,14.5978,14.2662,14.2815,1432700.0],["2006-12-08",14.2815,14.3121,14.0928,14.2152,856100.0],["2006-12-11",14.205,14.2356,14.1132,14.1336,1245400.0],["2006-12-12",14.1438,14.2815,14.1183,14.1795,724500.0],["2006-12-13",14.2305,14.3172,14.1897,14.2968,691600.0],["2006-12-14",14.3172,14.4448,14.2866,14.3682,568100.0],["2006-12-15",14.3733,14.4091,14.2509,14.2815,745700.0],["2006-12-18",14.3172,14.358,14.1489,14.205,494600.0],["2006-12-19",14.2305,14.2815,14.1489,14.2713,647900.0],["2006-12-20",14.2917,14.3376,14.1693,14.2152,554700.0],["2006-12-21",14.205,14.307,14.1336,14.2203,525400.0],["2006-12-22",14.256,14.2917,14.1744,14.2152,324700.0],["2006-12-26",14.1795,14.3631,14.1285,14.358,278900.0],["2006-12-27",14.3937,14.4958,14.3682,14.4192,348500.0],["2006-12-28",14.4294,14.4601,14.3274,14.3529,326000.0],["2006-12-29",14.3529,14.4243,14.2764,14.3631,484000.0],["2007-01-03",14.256,14.5213,14.2356,14.5009,1418800.0],["2007-01-04",14.4856,14.5162,14.3631,14.3835,757100.0],["2007-01-05",14.3427,14.3682,13.9908,14.0826,720600.0],["2007-01-08",14.0469,14.1897,14.0214,14.1591,606200.0],["2007-01-09",14.1438,14.1846,13.9959,14.1489,555600.0],["2007-01-10",14.1387,14.2152,14.0265,14.1336,840300.0],["2007-01-11",14.1642,14.2305,14.1132,14.1387,595600.0],["2007-01-12",14.154,14.2152,14.052,14.1234,500500.0],["2007-01-16",14.0826,14.2713,14.0673,14.1132,663900.0],["2007-01-17",14.0775,14.1438,14.0265,14.0724,621800.0],["2007-01-18",14.103,14.103,13.8633,13.9755,752500.0],["2007-01-19",13.9449,14.0928,13.9296,14.0622,433100.0],["2007-01-22",14.0775,14.0928,13.9449,14.0826,452100.0],["2007-01-23",14.0469,14.0673,13.9449,13.9959,704800.0],["2007-01-24",14.0418,14.1591,13.9296,14.1438,474100.0],["2007-01-25",14.103,14.1387,13.9398,13.9959,396300.0],["2007-01-26",14.0265,14.0775,13.848,14.052,301400.0],["2007-01-29",14.0265,14.1489,13.9449,13.9908,502000.0],["2007-01-30",14.0112,14.0826,13.9704,14.052,411200.0],["2007-01-31",14.052,14.1744,13.9806,14.103,593200.0],["2007-02-01",14.1693,14.2152,14.1285,14.1744,730800.0],["2007-02-02",14.1642,14.2356,14.154,14.1795,714100.0],["2007-02-05",14.1438,14.4141,14.103,14.3478,731800.0],["2007-02-06",14.3886,14.506,14.3478,14.5009,408100.0],["2007-02-07",14.5417,14.608,14.4702,14.5774,449200.0],["2007-02-08",14.5417,14.6743,14.5315,14.6284,777700.0],["2007-02-09",14.6692,14.7916,14.6131,14.6896,550800.0],["2007-02-12",14.7304,14.7916,14.6845,14.7304,600600.0],["2007-02-13",14.7661,14.8477,14.6743,14.7406,597000.0],["2007-02-14",14.7661,14.9395,14.7661,14.8426,537100.0],["2007-02-15",14.8681,14.9191,14.7712,14.8375,416000.0],["2007-02-16",14.8477,14.8834,14.7559,14.8171,374200.0],["2007-02-20",14.6131,14.9446,14.5519,14.914,388600.0],["2007-02-21",14.8834,15.0976,14.812,14.9905,750200.0],["2007-02-22",14.9803,15.1078,14.9191,14.9803,951000.0],["2007-02-23",14.9956,15.1843,14.965,15.1537,854700.0],["2007-02-26",15.271,15.3322,15.0568,15.1435,1507300.0],["2007-02-27",15.0142,15.0809,14.7473,14.9012,989000.0],["2007-02-28",14.8961,15.0604,14.814,14.9064,1089300.0],["2007-03-01",14.5779,14.9988,14.5779,14.9372,1442000.0],["2007-03-02",14.9012,15.0604,14.8037,14.855,852700.0],["2007-03-05",14.7062,14.7934,14.5625,14.5676,716600.0],["2007-03-06",14.5984,14.9577,14.4752,14.9012,1119900.0],["2007-03-07",14.9115,15.0552,14.8396,14.9936,1166700.0],["2007-03-08",15.0912,15.1168,14.9628,15.009,653300.0],["2007-03-09",15.0758,15.1168,14.9526,15.0501,474700.0],["2007-03-12",15.0347,15.3427,15.0142,15.3427,1104100.0],["2007-03-13",15.2811,15.4043,15.0655,15.2452,1198300.0],["2007-03-14",15.2862,15.4967,15.2246,15.4505,1593600.0],["2007-03-15",15.4146,15.8509,15.4146,15.8252,1191500.0],["2007-03-16",15.8252,15.8765,15.702,15.702,1040100.0],["2007-03-19",15.8047,15.9894,15.7841,15.8868,1220000.0],["2007-03-20",15.9381,16.1383,15.856,16.1126,1387700.0],["2007-03-21",16.164,16.5952,15.9638,16.4514,1907500.0],["2007-03-22",16.4514,16.5284,16.3385,16.4925,1356900.0],["2007-03-23",16.5438,16.6619,16.436,16.5746,1036000.0],["2007-03-26",16.5387,16.6157,16.3642,16.59,1346800.0],["2007-03-27",16.5592,16.6362,16.4258,16.5182,730900.0],["2007-03-28",16.5182,16.6619,16.4309,16.6054,874100.0],["2007-03-29",16.7183,16.7697,16.4925,16.6054,1280000.0],["2007-03-30",16.6773,16.8518,16.5797,16.821,1597200.0],["2007-04-02",16.8107,17.1444,16.7851,17.129,887700.0],["2007-04-03",17.1701,17.2573,17.0725,17.2111,750300.0],["2007-04-04",17.2368,17.247,17.0623,17.0931,952000.0],["2007-04-05",17.1598,17.2316,17.093,17.1033,1371900.0],["2007-04-09",17.0982,17.1598,17.0674,17.1341,883300.0],["2007-04-10",16.7132,16.9904,16.6773,16.8723,1593200.0],["2007-04-11",16.898,16.9288,16.7183,16.7645,966300.0],["2007-04-12",16.7132,16.7543,16.5952,16.6978,829100.0],["2007-04-13",16.59,16.6978,16.5182,16.6824,829800.0],["2007-04-16",16.7697,16.9134,16.6927,16.7389,834200.0],["2007-04-17",16.7799,16.8313,16.6722,16.7286,671200.0],["2007-04-18",16.6978,16.7132,16.5541,16.6413,703800.0],["2007-04-19",16.5746,16.6003,16.4463,16.5336,773200.0],["2007-04-20",16.6619,16.7235,16.5592,16.6927,668000.0],["2007-04-23",16.6927,16.8569,16.5643,16.8107,927200.0],["2007-04-24",16.8569,16.8569,16.7337,16.8261,882600.0],["2007-04-25",16.9391,17.0623,16.821,17.0109,705600.0],["2007-04-26",17.052,17.052,16.8313,16.8877,686300.0],["2007-04-27",16.8877,16.9442,16.5746,16.7081,1299700.0],["2007-04-30",16.7081,16.7594,16.4874,16.513,1216100.0],["2007-05-01",16.4976,16.6824,16.3693,16.6619,1022100.0],["2007-05-02",16.6157,16.7851,16.59,16.7491,980100.0],["2007-05-03",16.744,16.8621,16.6824,16.7081,1006100.0],["2007-05-04",16.7851,16.8775,16.7286,16.8518,1198800.0],["2007-05-07",16.9031,16.975,16.8826,16.9237,538800.0],["2007-05-08",16.9083,16.9083,16.6773,16.8364,790000.0],["2007-05-09",16.7851,16.8415,16.7337,16.7953,506700.0],["2007-05-10",16.7748,16.8159,16.513,16.5541,651600.0],["2007-05-11",16.6311,16.6516,16.5541,16.6413,545800.0],["2007-05-14",16.6208,16.6824,16.513,16.6311,731300.0],["2007-05-15",16.6875,16.8877,16.6567,16.7851,1079400.0],["2007-05-16",16.7697,16.7748,16.6311,16.7235,799800.0],["2007-05-17",16.744,16.7491,16.6413,16.6875,1512700.0],["2007-05-18",16.6773,16.7799,16.59,16.7235,695100.0],["2007-05-21",16.7491,16.7748,16.5541,16.667,750000.0],["2007-05-22",16.6721,16.6824,16.513,16.549,705700.0],["2007-05-23",16.5284,16.549,16.1075,16.1434,1091800.0],["2007-05-24",16.1948,16.1948,15.5223,15.6558,2271300.0],["2007-05-25",15.7328,15.779,15.5121,15.6301,1322400.0],["2007-05-29",15.353,15.856,15.2092,15.7893,1441000.0],["2007-05-30",15.7521,15.9483,15.6385,15.9483,1367700.0],["2007-05-31",15.9328,15.969,15.6746,15.7056,3812300.0],["2007-06-01",15.7934,15.907,15.7417,15.8605,1777700.0],["2007-06-04",15.7831,15.8915,15.7004,15.7882,846600.0],["2007-06-05",15.7727,15.7831,15.5197,15.5507,1108700.0],["2007-06-06",15.53,15.5455,15.1685,15.2614,2567300.0],["2007-06-07",15.2614,15.2614,14.5436,14.6107,5581400.0],["2007-06-08",14.621,14.7501,14.5022,14.6468,1863200.0],["2007-06-11",14.6623,14.8224,14.59,14.7192,1280100.0],["2007-06-12",14.6985,14.714,14.4919,14.5332,935200.0],["2007-06-13",14.5849,14.8276,14.5539,14.7811,1125700.0],["2007-06-14",14.8483,14.9154,14.7037,14.7708,683000.0],["2007-06-15",14.9257,15.4215,14.8999,14.9154,834800.0],["2007-06-18",15.0032,15.091,14.7708,14.8224,699300.0],["2007-06-19",14.7501,14.7811,14.59,14.6727,1103600.0],["2007-06-20",14.8121,14.9206,14.4764,14.5022,1015900.0],["2007-06-21",14.4093,14.5384,14.2647,14.4661,618900.0],["2007-06-22",14.3835,14.4558,14.1046,14.2543,954300.0],["2007-06-25",14.2492,14.3473,14.0219,14.1355,1049300.0],["2007-06-26",14.4816,14.8689,14.368,14.4248,2026800.0],["2007-06-27",14.4041,14.6675,14.3576,14.6417,1198600.0],["2007-06-28",14.7192,14.7966,14.5384,14.621,829400.0],["2007-06-29",14.7037,14.776,14.4971,14.6468,1246900.0],["2007-07-02",14.776,14.9206,14.7243,14.8689,570700.0],["2007-07-03",14.998,15.1013,14.8431,14.9774,595600.0],["2007-07-05",14.9671,15.0652,14.5952,14.7811,922900.0],["2007-07-06",14.8689,14.8896,14.5745,14.714,1003900.0],["2007-07-09",14.7553,14.7915,14.6159,14.7243,893500.0],["2007-07-10",14.621,14.7346,14.5281,14.5332,1025100.0],["2007-07-11",14.5591,14.652,14.5177,14.6004,536300.0],["2007-07-12",14.6675,14.9722,14.6675,14.9722,732000.0],["2007-07-13",14.9361,15.184,14.8999,15.1478,559900.0],["2007-07-16",15.1323,15.2873,14.9567,15.0032,669700.0],["2007-07-17",14.9877,15.0652,14.8173,14.8224,617300.0],["2007-07-18",14.776,14.9206,14.7037,14.7708,1303800.0],["2007-07-19",14.8792,14.9309,14.6985,14.8689,1281500.0],["2007-07-20",14.8431,14.9464,14.7398,14.7656,760200.0],["2007-07-23",14.9257,15.029,14.8276,14.8689,597500.0],["2007-07-24",14.7088,14.8121,14.337,14.3628,692200.0],["2007-07-25",14.5177,14.6727,14.151,14.4196,1218200.0],["2007-07-26",14.2027,14.4609,13.867,14.0013,1258200.0],["2007-07-27",13.9961,14.3525,13.898,13.9083,1152900.0],["2007-07-30",14.0323,14.3163,13.8567,14.2285,1565800.0],["2007-07-31",14.3266,14.4764,14.1201,14.1201,877000.0],["2007-08-01",14.1459,14.5332,14.0426,14.4971,974000.0],["2007-08-02",14.4713,14.7243,14.4196,14.4506,1346400.0],["2007-08-03",14.5074,14.5642,14.0219,14.0839,1214200.0],["2007-08-06",14.0478,14.7501,14.0168,14.714,1614800.0],["2007-08-07",14.7037,15.1581,14.5694,15.1272,1770600.0],["2007-08-08",15.1891,15.3906,14.5384,14.9619,1769200.0],["2007-08-09",14.652,15.0858,14.0684,14.5126,2528300.0],["2007-08-10",14.306,14.6572,14.0994,14.4351,1676800.0],["2007-08-13",14.6262,14.8999,14.2853,14.714,1230800.0],["2007-08-14",14.8018,14.8018,14.2595,14.2905,844500.0],["2007-08-15",14.2285,14.5436,14.0478,14.1149,1073200.0],["2007-08-16",14.0168,14.2647,13.5365,14.1975,1134100.0],["2007-08-17",14.5642,14.6882,14.1407,14.6417,742700.0],["2007-08-20",14.6107,14.6727,14.2957,14.5022,712500.0],["2007-08-21",14.5384,14.7037,14.399,14.5952,526000.0],["2007-08-22",14.745,14.8741,14.5332,14.7708,362700.0],["2007-08-23",14.9929,15.0807,14.7966,14.9619,807300.0],["2007-08-24",15.0032,15.1943,14.807,15.1943,589300.0],["2007-08-27",15.184,15.184,14.7708,14.8638,451000.0],["2007-08-28",14.7915,14.9102,14.4196,14.4299,670300.0],["2007-08-29",14.5652,14.6328,14.4091,14.5808,775300.0],["2007-08-30",14.4872,14.6172,14.3467,14.4039,534100.0],["2007-08-31",14.5392,14.5964,14.1438,14.3831,853300.0],["2007-09-04",14.4143,14.6588,14.3103,14.6016,616000.0],["2007-09-05",14.4768,14.4872,14.2999,14.4403,553400.0],["2007-09-06",14.1282,14.3571,13.8993,14.2895,1346200.0],["2007-09-07",14.097,14.201,13.9514,14.071,787600.0],["2007-09-10",14.123,14.1334,13.9254,14.0242,627300.0],["2007-09-11",14.0294,14.1594,13.9722,14.1386,1143200.0],["2007-09-12",14.097,14.3103,14.045,14.2167,1169900.0],["2007-09-13",14.2791,14.2791,14.0242,14.097,407100.0],["2007-09-14",14.0866,14.2063,14.045,14.1438,405300.0],["2007-09-17",14.0554,14.1178,14.0242,14.045,578800.0],["2007-09-18",14.1178,14.1282,13.967,14.1126,913800.0],["2007-09-19",14.2479,14.6536,14.2479,14.534,808600.0],["2007-09-20",14.5652,14.612,14.3571,14.3987,296100.0],["2007-09-21",14.5184,14.56,14.2947,14.4143,945400.0],["2007-09-24",14.4507,14.4872,14.2999,14.4299,545500.0],["2007-09-25",14.3363,14.5392,14.3051,14.3935,333200.0],["2007-09-26",14.5184,14.7785,14.4716,14.742,857800.0],["2007-09-27",14.8617,15.0177,14.7525,15.0177,991200.0],["2007-09-28",15.0854,15.0854,14.8149,14.8617,570000.0],["2007-10-01",14.9137,15.101,14.8721,15.0802,669500.0],["2007-10-02",15.101,15.1322,14.8201,14.8565,584500.0],["2007-10-03",14.8045,14.8825,14.6952,14.8357,523700.0],["2007-10-04",14.9449,15.0854,14.8929,15.0698,382900.0],["2007-10-05",15.3715,15.4131,15.0646,15.1634,502500.0],["2007-10-08",15.5431,15.5431,15.0125,15.0646,331500.0],["2007-10-09",15.127,15.2726,14.9605,15.2726,470200.0],["2007-10-10",15.2778,15.3195,15.0854,15.0958,806400.0],["2007-10-11",15.1894,15.2362,15.0542,15.1582,774200.0],["2007-10-12",15.205,15.205,15.0021,15.1582,660900.0],["2007-10-15",15.0854,15.0854,14.69,14.9137,593800.0],["2007-10-16",14.9345,14.9917,14.7524,14.8617,536800.0],["2007-10-17",14.9137,14.9865,14.6848,14.8201,664700.0],["2007-10-18",14.7993,14.9709,14.7889,14.8253,498000.0],["2007-10-19",14.8253,14.8461,14.508,14.5548,644400.0],["2007-10-22",14.5392,14.7473,14.5392,14.6328,683100.0],["2007-10-23",14.7212,14.7733,14.4768,14.612,469300.0],["2007-10-24",14.5756,14.8929,14.5756,14.8305,740100.0],["2007-10-25",14.8513,15.1322,14.8409,15.127,551900.0],["2007-10-26",15.2882,15.3403,14.9605,15.1738,595000.0],["2007-10-29",15.2622,15.798,15.2622,15.694,1580100.0],["2007-10-30",15.7616,16.0009,15.6368,15.8657,1259100.0],["2007-10-31",15.9333,16.0477,15.7408,16.0373,882000.0],["2007-11-01",15.8292,16.1049,15.7668,15.9385,785400.0],["2007-11-02",16.0841,16.1257,15.6316,15.9437,937700.0],["2007-11-05",16.1257,16.6355,15.8552,16.4431,1301200.0],["2007-11-06",16.3234,16.6251,16.2662,16.6095,1986600.0],["2007-11-07",16.3026,16.5887,15.9645,15.9853,1002300.0],["2007-11-08",16.0581,16.261,15.9541,16.2298,749400.0],["2007-11-09",16.0217,16.4118,16.0217,16.1465,848500.0],["2007-11-12",16.0321,16.3234,15.9593,15.9801,575500.0],["2007-11-13",16.0477,16.1309,15.824,15.8709,1889800.0],["2007-11-14",15.9229,16.0165,15.7668,15.7668,1237200.0],["2007-11-15",15.72,16.1205,15.6472,16.0373,997000.0],["2007-11-16",16.0581,16.75,16.0581,16.7344,2053900.0],["2007-11-19",16.6459,17.0309,16.5575,16.854,2028800.0],["2007-11-20",16.8176,17.1401,16.7656,17.0777,1695800.0],["2007-11-21",16.9684,17.0725,16.6563,16.6563,1531300.0],["2007-11-23",16.7135,16.7135,16.5263,16.5367,521500.0],["2007-11-26",16.4378,16.6615,16.2818,16.339,1464200.0],["2007-11-27",16.3806,16.4951,16.2558,16.3286,1652000.0],["2007-11-28",16.4333,16.6637,16.3129,16.648,964200.0],["2007-11-29",16.5223,16.7527,16.4542,16.5275,1706300.0],["2007-11-30",16.6637,16.6637,16.4386,16.5328,1227100.0],["2007-12-03",16.6113,16.8312,16.4752,16.7003,965900.0],["2007-12-04",16.5904,16.9883,16.5642,16.8678,635500.0],["2007-12-05",17.0458,17.3757,16.9568,17.1872,1666600.0],["2007-12-06",17.1977,17.2238,17.0668,17.161,673000.0],["2007-12-07",17.1662,17.2395,16.8992,16.9516,1443300.0],["2007-12-10",17.0301,17.3076,16.9621,17.0144,911400.0],["2007-12-11",17.0144,17.1924,16.6427,16.6637,874100.0],["2007-12-12",17.0144,17.0144,16.538,16.648,1316700.0],["2007-12-13",16.538,16.9045,16.538,16.7527,1241500.0],["2007-12-14",16.5694,16.8207,16.5537,16.6008,596800.0],["2007-12-17",16.538,16.5851,16.3181,16.3705,883900.0],["2007-12-18",16.4909,16.7474,16.3653,16.5956,1198000.0],["2007-12-19",16.7003,16.7003,16.3181,16.4176,1479900.0],["2007-12-20",16.4385,16.5799,16.3338,16.4909,680800.0],["2007-12-21",16.7736,16.8521,16.6061,16.7736,1277200.0],["2007-12-24",16.805,16.8103,16.7003,16.737,159200.0],["2007-12-26",16.8155,16.826,16.5223,16.5223,450600.0],["2007-12-27",16.5694,16.7213,16.3286,16.3548,572900.0],["2007-12-28",16.3967,16.5851,16.271,16.5642,590200.0],["2007-12-31",16.5851,16.5851,16.3286,16.3914,670200.0],["2008-01-02",16.2763,16.36,16.0511,16.1454,1153300.0],["2008-01-03",16.2658,16.3862,16.114,16.114,531900.0],["2008-01-04",15.9936,16.1925,15.9517,16.0773,625400.0],["2008-01-07",16.1035,16.3548,16.0721,16.3077,784200.0],["2008-01-08",16.3286,16.5537,16.1297,16.1454,915600.0],["2008-01-09",16.0459,16.1401,15.8679,16.093,1216000.0],["2008-01-10",16.0197,16.2239,15.9464,16.114,1067900.0],["2008-01-11",15.9464,16.1506,15.9098,15.9936,596500.0],["2008-01-14",16.0721,16.1611,15.9779,16.0197,659600.0],["2008-01-15",15.8836,16.0197,15.7789,15.7946,965800.0],["2008-01-16",15.7004,16.2605,15.7004,15.9936,1349500.0],["2008-01-17",16.0564,16.0983,15.6794,15.7004,2102500.0],["2008-01-18",15.7946,15.7946,15.3601,15.47,1075800.0],["2008-01-22",14.8837,15.1716,14.6795,14.7947,1970700.0],["2008-01-23",14.4596,15.1821,14.3864,15.1298,1952100.0],["2008-01-24",15.1873,15.2345,14.7947,14.8994,1654100.0],["2008-01-25",15.0041,15.0041,14.5696,14.6062,1017200.0],["2008-01-28",14.5643,14.8209,14.5382,14.779,795500.0],["2008-01-29",14.9622,14.9622,14.4282,14.5068,2122800.0],["2008-01-30",14.4073,14.5905,14.156,14.2293,1200900.0],["2008-01-31",14.1193,14.5958,14.0408,14.5486,1164200.0],["2008-02-01",14.6219,14.7371,14.4492,14.6481,1210300.0],["2008-02-04",14.5958,15.135,14.5958,15.0146,1056100.0],["2008-02-05",14.8942,14.9308,14.5382,14.5644,862200.0],["2008-02-06",14.6115,14.7057,14.3392,14.4073,1450400.0],["2008-02-07",14.2921,14.4911,14.2345,14.3916,1288600.0],["2008-02-08",14.3026,14.4178,14.1926,14.2555,1129600.0],["2008-02-11",14.3916,14.6115,14.3235,14.3497,1561700.0],["2008-02-12",14.3968,14.512,14.2973,14.491,1308600.0],["2008-02-13",14.5382,14.601,14.3968,14.4858,933700.0],["2008-02-14",14.423,14.6324,14.3549,14.423,685400.0],["2008-02-15",14.3759,14.5853,14.3131,14.5486,649200.0],["2008-02-19",14.6691,14.7005,14.3078,14.3706,1004000.0],["2008-02-20",14.1717,14.3759,14.0251,14.2921,1728600.0],["2008-02-21",14.1351,14.2398,13.8262,13.9518,1494300.0],["2008-02-22",14.2816,14.3235,14.0251,14.1979,1650000.0],["2008-02-25",14.1298,14.2188,13.8524,13.9047,1526900.0],["2008-02-26",13.8314,13.9152,13.643,13.7634,1906400.0],["2008-02-27",13.8794,13.8794,13.5523,13.6262,1433400.0],["2008-02-28",13.5735,13.7845,13.5682,13.7001,1952600.0],["2008-02-29",13.584,13.6104,13.2833,13.3835,1584000.0],["2008-03-03",13.4257,13.5629,13.22,13.4099,1529700.0],["2008-03-04",13.278,13.5365,13.1567,13.3783,1566400.0],["2008-03-05",13.3413,13.4574,13.2464,13.4046,1101800.0],["2008-03-06",13.3097,13.3572,13.0565,13.1092,1428600.0],["2008-03-07",13.009,13.1672,12.8877,13.0617,1166900.0],["2008-03-10",13.0565,13.067,12.8296,12.9404,867700.0],["2008-03-11",13.2094,13.2094,12.9035,12.9879,1056100.0],["2008-03-12",12.9721,13.2042,12.9721,13.0406,1392900.0],["2008-03-13",12.9088,13.1356,12.8244,13.1092,1125400.0],["2008-03-14",13.1198,13.2042,12.8085,13.1356,2442400.0],["2008-03-17",12.8824,13.1356,12.6714,13.0354,2004200.0],["2008-03-18",13.1303,13.2569,12.951,13.1989,1244800.0],["2008-03-19",13.2042,13.3888,12.951,12.951,817300.0],["2008-03-20",12.9615,12.9984,12.7083,12.8718,1412200.0],["2008-03-24",12.8455,12.914,12.6872,12.7874,590000.0],["2008-03-25",12.7663,12.8718,12.6397,12.6661,1218800.0],["2008-03-26",12.6397,12.8454,12.6397,12.6977,1590300.0],["2008-03-27",12.7136,12.8982,12.703,12.7558,1238000.0],["2008-03-28",12.8138,12.8613,12.6977,12.7399,1078400.0],["2008-03-31",12.8085,12.9721,12.6977,12.9457,1746400.0],["2008-04-01",12.8982,13.3624,12.8982,13.2517,1158200.0],["2008-04-02",13.2147,13.431,13.2042,13.3044,623100.0],["2008-04-03",13.2622,13.3994,13.2411,13.3413,737700.0],["2008-04-04",13.4099,13.7106,13.373,13.5154,902700.0],["2008-04-07",13.5576,13.6156,13.3835,13.5523,988500.0],["2008-04-08",13.4416,13.642,13.4099,13.584,927300.0],["2008-04-09",13.4943,13.6262,13.4574,13.5893,1012800.0],["2008-04-10",13.5523,13.6262,13.5101,13.584,952300.0],["2008-04-11",13.4679,13.7053,13.4679,13.6368,714200.0],["2008-04-14",13.6104,13.7159,13.5945,13.6842,650600.0],["2008-04-15",13.7317,13.8636,13.6631,13.7739,1357700.0],["2008-04-16",13.8214,14.006,13.7686,13.9955,1016700.0],["2008-04-17",13.9269,14.1537,13.9269,14.0957,716900.0],["2008-04-18",14.2751,14.3225,13.9163,14.006,1027900.0],["2008-04-21",13.9216,14.0113,13.7106,13.7634,1263600.0],["2008-04-22",13.7053,13.7528,13.6157,13.6948,556100.0],["2008-04-23",13.7475,13.9322,13.7001,13.8741,796000.0],["2008-04-24",13.8583,13.9796,13.7264,13.8583,629000.0],["2008-04-25",13.9269,14.0693,13.8267,14.0693,630100.0],["2008-04-28",14.1168,14.1854,13.9796,14.0377,602700.0],["2008-04-29",13.9902,14.0746,13.8583,13.9005,714500.0],["2008-04-30",13.8741,14.0219,13.7845,13.8847,731200.0],["2008-05-01",13.9163,14.3436,13.8636,14.2698,728900.0],["2008-05-02",14.3964,14.945,14.37,14.6338,1482200.0],["2008-05-05",14.5388,14.7498,14.5125,14.523,1064300.0],["2008-05-06",14.4597,14.6021,14.2962,14.5336,790900.0],["2008-05-07",14.5019,14.5969,14.4017,14.4333,585700.0],["2008-05-08",14.4597,14.4861,14.2962,14.4439,569800.0],["2008-05-09",14.3911,14.4281,14.1907,14.3911,428200.0],["2008-05-12",14.3859,14.4122,14.159,14.3542,839400.0],["2008-05-13",14.4281,14.5019,14.2329,14.4017,724800.0],["2008-05-14",14.37,14.4017,14.1537,14.2223,1041600.0],["2008-05-15",14.1432,14.1485,13.8636,13.9269,1200900.0],["2008-05-16",14.0008,14.0852,13.8372,13.9058,954300.0],["2008-05-19",13.9269,14.0113,13.8372,13.8847,1722600.0],["2008-05-20",13.8003,14.0008,13.737,13.8161,2356800.0],["2008-05-21",13.795,14.0008,13.737,13.737,1504000.0],["2008-05-22",13.737,13.9005,13.679,13.8372,782500.0],["2008-05-23",13.737,13.8372,13.489,13.5576,713800.0],["2008-05-27",13.5998,13.8319,13.5893,13.8319,924600.0],["2008-05-28",13.9489,14.0233,13.7044,13.7788,766600.0],["2008-05-29",13.8107,13.9861,13.7309,13.8851,698700.0],["2008-05-30",13.901,13.901,13.7416,13.8798,1206700.0],["2008-06-02",13.8957,13.9542,13.7788,13.8054,907300.0],["2008-06-03",13.8426,13.9648,13.6565,13.7309,1045100.0],["2008-06-04",13.7469,13.9967,13.6884,13.9329,810000.0],["2008-06-05",13.8851,14.2041,13.8745,14.2041,880300.0],["2008-06-06",14.1562,14.2094,13.8479,13.8479,804600.0],["2008-06-09",13.8532,14.1403,13.8532,14.1084,702200.0],["2008-06-10",13.9914,14.2094,13.917,14.1562,992900.0],["2008-06-11",14.1243,14.1828,14.0233,14.0871,929700.0],["2008-06-12",14.0871,14.103,13.9436,14.0871,981900.0],["2008-06-13",14.1296,14.2944,14.0871,14.2678,1291500.0],["2008-06-16",14.1881,14.2891,14.0605,14.2519,970100.0],["2008-06-17",14.3423,14.3901,14.2572,14.3104,607500.0],["2008-06-18",14.2838,14.3369,14.1615,14.2891,1474700.0],["2008-06-19",14.2413,14.3529,14.1562,14.3157,609400.0],["2008-06-20",14.22,14.2785,14.0658,14.0871,936900.0],["2008-06-23",14.1881,14.2944,14.0552,14.0977,844300.0],["2008-06-24",14.0393,14.0977,13.9595,13.9967,575600.0],["2008-06-25",14.0127,14.2147,13.8957,14.1509,915700.0],["2008-06-26",14.0446,14.1562,13.8904,13.9489,1297100.0],["2008-06-27",13.9064,13.917,13.5608,13.5768,1124900.0],["2008-06-30",13.5555,13.7044,13.5077,13.5715,996800.0],["2008-07-01",13.4598,13.816,13.396,13.7256,1090800.0],["2008-07-02",13.6778,13.7203,13.3907,13.3907,723000.0],["2008-07-03",13.4067,13.5077,13.2259,13.2844,504400.0],["2008-07-07",13.3269,13.3801,13.0718,13.1515,631600.0],["2008-07-08",13.1143,13.5024,13.109,13.4705,1321600.0],["2008-07-09",13.4651,13.6937,13.3376,13.6937,938400.0],["2008-07-10",13.7256,13.8107,13.497,13.5608,802900.0],["2008-07-11",13.4598,13.7362,13.3163,13.6087,857000.0],["2008-07-14",13.6778,13.7309,13.3269,13.3376,601800.0],["2008-07-15",13.2844,13.4067,13.0983,13.2312,898500.0],["2008-07-16",13.194,13.2366,12.9973,13.0452,1123100.0],["2008-07-17",13.0611,13.0611,12.8644,13.0346,679700.0],["2008-07-18",13.0292,13.311,12.9336,13.0771,482900.0],["2008-07-21",13.0558,13.21,12.992,13.1994,446000.0],["2008-07-22",13.093,13.3269,13.0558,13.2312,590000.0],["2008-07-23",13.2153,13.311,12.9761,13.2047,915900.0],["2008-07-24",13.1568,13.2525,13.0558,13.1834,650600.0],["2008-07-25",13.1834,13.2897,13.0558,13.1834,853000.0],["2008-07-28",13.1302,13.3003,13.0983,13.1728,361200.0],["2008-07-29",13.1675,13.3163,13.1249,13.2897,462800.0],["2008-07-30",13.3057,13.5768,13.3057,13.4545,465700.0],["2008-07-31",13.396,13.5289,13.3695,13.3748,606400.0],["2008-08-01",13.396,13.5289,13.109,13.109,466600.0],["2008-08-04",13.2631,13.901,13.2631,13.8904,1702000.0],["2008-08-05",13.9861,14.4592,13.6937,13.8532,1762300.0],["2008-08-06",13.8745,14.1509,13.8638,13.9064,732800.0],["2008-08-07",13.8851,14.0499,13.7097,13.8426,620500.0],["2008-08-08",13.8851,14.3582,13.7628,14.2944,1465900.0],["2008-08-11",14.22,14.624,14.1137,14.5283,1022900.0],["2008-08-12",14.4592,14.5336,14.3051,14.3742,664400.0],["2008-08-13",14.2306,14.5124,14.2306,14.3954,615000.0],["2008-08-14",14.3635,14.4114,14.1615,14.3369,741300.0],["2008-08-15",14.3423,14.4007,14.1934,14.2785,565600.0],["2008-08-18",14.2997,14.5655,14.2891,14.5602,731400.0],["2008-08-19",14.4698,14.6718,14.3529,14.4114,506500.0],["2008-08-20",14.4539,14.6134,14.3742,14.5071,474400.0],["2008-08-21",14.4858,14.8101,14.3795,14.6719,917900.0],["2008-08-22",14.7356,14.9164,14.6878,14.9004,445100.0],["2008-08-25",14.8738,14.9908,14.4433,14.5815,690200.0],["2008-08-26",14.5336,14.725,14.4911,14.6346,793800.0],["2008-08-27",14.6898,14.8291,14.6684,14.6952,429600.0],["2008-08-28",14.7112,14.8452,14.6309,14.8077,427500.0],["2008-08-29",14.7434,14.8077,14.3898,14.4059,669300.0],["2008-09-02",14.4648,14.738,14.2559,14.2612,546700.0],["2008-09-03",14.1969,14.3416,14.1541,14.2344,419900.0],["2008-09-04",14.1755,14.2934,14.0416,14.1648,704100.0],["2008-09-05",14.1541,14.1541,13.6559,13.9237,663800.0],["2008-09-08",13.9826,14.2077,13.8112,14.0362,1119800.0],["2008-09-09",14.0952,14.1594,13.6076,13.6076,877100.0],["2008-09-10",13.6237,13.6934,13.3398,13.5058,1431900.0],["2008-09-11",13.4576,13.9559,13.2916,13.8219,1317100.0],["2008-09-12",13.7201,14.497,13.688,14.3952,1407800.0],["2008-09-15",13.9023,14.3469,13.8219,13.9344,1307200.0],["2008-09-16",13.8219,13.8862,13.2487,13.8166,1227100.0],["2008-09-17",13.6612,13.9291,13.2487,13.3398,1255400.0],["2008-09-18",13.3451,14.138,13.3291,14.1327,1702200.0],["2008-09-19",14.5773,14.9898,13.7309,14.2666,1667700.0],["2008-09-22",14.1755,14.347,13.8059,13.8594,811400.0],["2008-09-23",13.9076,14.1219,13.7041,13.7041,631600.0],["2008-09-24",13.6934,13.7737,13.4844,13.7041,458800.0],["2008-09-25",13.7898,14.0523,13.7416,13.9184,782400.0],["2008-09-26",13.7255,13.9612,13.5005,13.8862,998100.0],["2008-09-29",13.6666,13.7844,13.4094,13.6559,1491100.0],["2008-09-30",13.838,13.8702,13.3987,13.7416,1657700.0],["2008-10-01",13.5648,13.988,13.3719,13.913,1129600.0],["2008-10-02",13.7951,13.988,13.5487,13.6559,1091900.0],["2008-10-03",13.7469,13.7469,13.2326,13.2594,1016500.0],["2008-10-06",13.0719,13.1683,11.904,12.413,1652800.0],["2008-10-07",12.5308,12.6005,11.8183,11.904,1837000.0],["2008-10-08",11.7004,11.7861,10.929,11.4004,3397800.0],["2008-10-09",11.4379,11.6254,11.0575,11.1701,1957400.0],["2008-10-10",10.9022,10.9129,9.1932,10.2593,3466900.0],["2008-10-13",10.5807,11.4165,10.4415,11.3629,2156600.0],["2008-10-14",11.6683,11.9683,10.7468,11.1165,2386300.0],["2008-10-15",11.02,11.02,10.329,10.329,2148200.0],["2008-10-16",10.3557,11.0361,10.0825,11.004,3356100.0],["2008-10-17",10.8218,11.1701,10.554,10.7736,2645700.0],["2008-10-20",10.8272,11.7379,10.8111,11.7272,1192100.0],["2008-10-21",11.6415,11.9254,11.4754,11.5451,1529500.0],["2008-10-22",11.3629,11.5129,10.7897,11.1486,1024500.0],["2008-10-23",11.2129,11.7486,10.8004,11.4218,1973600.0],["2008-10-24",10.7147,11.2986,10.5057,11.1058,1262800.0],["2008-10-27",10.9933,11.0415,10.5647,10.5647,1142700.0],["2008-10-28",10.6557,11.3201,10.4307,11.3201,1401100.0],["2008-10-29",11.2933,11.679,11.1433,11.2772,1470700.0],["2008-10-30",11.5343,12.1879,11.5236,12.1397,1663300.0],["2008-10-31",12.2147,12.2576,11.829,12.0862,1708700.0],["2008-11-03",12.054,12.3112,11.7915,12.1129,992400.0],["2008-11-04",12.2576,12.3058,11.8022,12.0379,822300.0],["2008-11-05",11.8879,12.0272,11.5451,11.6094,958200.0],["2008-11-06",11.5986,11.7701,10.9718,11.1111,1187300.0],["2008-11-07",11.095,11.379,11.0361,11.2558,1684700.0],["2008-11-10",11.5397,11.7486,11.1272,11.3736,1266300.0],["2008-11-11",11.2558,12.1826,11.1861,11.979,1952900.0],["2008-11-12",11.7969,11.9522,11.5076,11.5665,1813100.0],["2008-11-13",11.5183,12.8362,11.4326,12.7665,1974600.0],["2008-11-14",12.5951,13.0076,12.2576,12.413,1127800.0],["2008-11-17",12.3433,12.8523,12.2469,12.2897,1443700.0],["2008-11-18",12.2951,12.4933,11.9201,12.3004,1546400.0],["2008-11-19",12.3004,12.6701,11.7915,11.8504,1119200.0],["2008-11-20",11.7272,11.7861,11.0629,11.0897,2388800.0],["2008-11-21",11.0897,12.2308,10.9022,12.1879,1652500.0],["2008-11-24",12.3647,12.5844,12.0219,12.3219,1386200.0],["2008-11-25",12.4022,12.5147,12.0112,12.4076,1596600.0],["2008-11-26",12.1497,12.5931,12.128,12.4795,886300.0],["2008-11-28",12.3119,12.5985,12.3119,12.5985,507300.0],["2008-12-01",12.3389,12.4471,11.8793,11.8901,1674800.0],["2008-12-02",12.1226,12.3714,11.8739,12.2146,1633400.0],["2008-12-03",11.9983,12.5552,11.9821,12.5336,1586900.0],["2008-12-04",12.2903,12.393,11.6036,11.8901,1533000.0],["2008-12-05",11.636,12.274,11.4846,12.247,1210800.0],["2008-12-08",12.4038,12.5931,11.9929,12.1929,1273600.0],["2008-12-09",12.1767,12.4308,12.0632,12.3065,1126000.0],["2008-12-10",12.4741,12.7823,12.3984,12.7012,1542400.0],["2008-12-11",12.6309,12.8093,12.3119,12.4417,1418700.0],["2008-12-12",12.1497,12.9661,12.0253,12.831,1507400.0],["2008-12-15",12.8796,12.9121,12.1118,12.1659,2024800.0],["2008-12-16",12.1983,12.6147,12.1335,12.5228,1972300.0],["2008-12-17",12.4308,12.5822,12.0632,12.1713,2205200.0],["2008-12-18",12.2362,12.3281,11.9929,12.1929,1860400.0],["2008-12-19",12.2416,12.3768,12.1172,12.2578,2125800.0],["2008-12-22",12.2794,12.6201,12.1659,12.6039,1567400.0],["2008-12-23",12.6688,12.7931,12.3768,12.42,904900.0],["2008-12-24",12.366,12.5282,12.2957,12.4308,173900.0],["2008-12-26",12.4146,12.5498,12.366,12.5336,288600.0],["2008-12-29",12.5606,12.6201,12.4254,12.5822,613800.0],["2008-12-30",12.6471,12.9067,12.5606,12.8959,641100.0],["2008-12-31",12.7607,13.0959,12.7066,13.0094,1300100.0],["2009-01-02",13.031,13.2311,12.9229,13.1392,603700.0],["2009-01-05",13.1284,13.4366,13.0527,13.4312,1358600.0],["2009-01-06",13.5014,13.6853,13.1986,13.3879,1563700.0],["2009-01-07",13.2635,13.5717,13.1392,13.3122,2475200.0],["2009-01-08",13.2527,13.5447,13.0905,13.469,1344500.0],["2009-01-09",13.5285,13.6204,13.2743,13.4582,1085000.0],["2009-01-12",13.2798,13.4636,13.15,13.2095,2446300.0],["2009-01-13",13.1662,13.1662,12.7553,12.8093,1822000.0],["2009-01-14",12.6742,12.7823,12.3768,12.6471,1664100.0],["2009-01-15",12.6093,12.6634,12.3065,12.5768,1318400.0],["2009-01-16",12.7012,12.9499,12.5877,12.8634,1237800.0],["2009-01-20",12.8093,12.9445,12.5119,12.5444,2157100.0],["2009-01-21",12.6742,12.7661,12.3822,12.6417,1362800.0],["2009-01-22",12.4849,12.8418,12.4579,12.7012,1201100.0],["2009-01-23",12.512,12.6742,12.4038,12.6363,612700.0],["2009-01-26",12.6904,13.2527,12.6525,13.0851,1490900.0],["2009-01-27",13.1121,13.2257,12.9283,13.0635,1340700.0],["2009-01-28",13.2311,13.2311,12.8526,12.9391,1331400.0],["2009-01-29",12.7823,13.1229,12.7444,13.004,1398900.0],["2009-01-30",13.0527,13.2906,12.7823,12.8688,1525900.0],["2009-02-02",12.7445,13.0364,12.7066,12.9932,1128400.0],["2009-02-03",12.9932,13.177,12.8688,13.0959,716000.0],["2009-02-04",13.0418,13.5609,13.0418,13.5447,4065800.0],["2009-02-05",13.5177,13.6528,13.3879,13.469,1868700.0],["2009-02-06",13.5393,13.5717,13.2852,13.4906,2162000.0],["2009-02-09",13.4149,13.4906,13.1662,13.2743,1021700.0],["2009-02-10",13.1121,13.296,12.8526,12.9553,1077200.0],["2009-02-11",13.0364,13.1446,12.7066,12.7931,1578300.0],["2009-02-12",12.7336,13.004,12.6093,12.9715,2004800.0],["2009-02-13",13.0202,13.1662,12.9013,12.9878,1144100.0],["2009-02-17",12.8472,12.8472,12.3281,12.5174,2009200.0],["2009-02-18",12.6201,12.6579,12.0145,12.0956,2028600.0],["2009-02-19",12.1713,12.3551,11.8631,12.2362,2223800.0],["2009-02-20",12.0848,12.2308,11.6684,11.928,1145400.0],["2009-02-23",12.0415,12.0632,11.7604,11.7712,1471500.0],["2009-02-24",11.8793,12.1443,11.7333,12.1118,1611500.0],["2009-02-25",12.149,12.2036,11.9686,12.1053,1525200.0],["2009-02-26",12.1381,12.3184,11.914,12.0288,2109500.0],["2009-02-27",11.9413,12.231,11.7008,11.9741,5354300.0],["2009-03-02",11.8703,12.0124,11.4549,11.5041,1792700.0],["2009-03-03",11.6243,11.6681,10.9521,10.9685,1996000.0],["2009-03-04",11.127,11.28,10.9303,11.0888,1527400.0],["2009-03-05",10.9904,11.0341,10.4876,10.7554,2468800.0],["2009-03-06",11.0888,11.2308,10.6898,10.9303,4144300.0],["2009-03-09",10.9029,11.0068,10.5696,10.6297,1570400.0],["2009-03-10",10.8647,10.9139,10.6843,10.9139,1491400.0],["2009-03-11",10.9303,11.1379,10.8264,10.9849,1853900.0],["2009-03-12",11.0122,11.2691,10.9685,11.2418,1655100.0],["2009-03-13",11.3128,11.3729,10.8428,10.8756,4267700.0],["2009-03-16",10.4002,11.5369,10.3892,11.0833,22255600.0],["2009-03-17",11.5478,11.5915,11.3074,11.5588,9912000.0],["2009-03-18",11.1981,11.6626,11.056,11.6462,4879000.0],["2009-03-19",11.6407,11.8867,11.4604,11.832,3377800.0],["2009-03-20",11.8375,12.0397,11.7938,11.8484,4792200.0],["2009-03-23",12.0943,12.0943,11.7391,12.0233,2325200.0],["2009-03-24",11.9741,12.0615,11.6134,11.8211,2008800.0],["2009-03-25",11.9741,12.0561,11.7391,11.832,2315300.0],["2009-03-26",11.8867,11.9796,11.7446,11.914,2161300.0],["2009-03-27",11.6954,11.9632,11.5915,11.8593,1996400.0],["2009-03-30",11.6735,11.8757,11.6189,11.761,2678800.0],["2009-03-31",11.8976,11.9741,11.7555,11.7992,3691800.0],["2009-04-01",11.6845,11.8375,11.5314,11.6954,1829100.0],["2009-04-02",11.8375,11.9304,11.5369,11.5861,2841700.0],["2009-04-03",11.5806,11.7009,11.3893,11.5205,1708600.0],["2009-04-06",11.4768,11.6899,11.4331,11.597,1595000.0],["2009-04-07",11.4877,11.7063,11.3675,11.6954,1877600.0],["2009-04-08",11.7938,11.7938,11.526,11.761,2295300.0],["2009-04-09",11.9031,12.3348,11.6134,11.75,1434900.0],["2009-04-13",11.7172,11.7172,11.4822,11.5806,1035800.0],["2009-04-14",11.4713,11.4822,11.2964,11.3565,1329900.0],["2009-04-15",11.3402,11.526,11.3128,11.526,1238300.0],["2009-04-16",11.5861,11.6954,11.4822,11.6462,1364800.0],["2009-04-17",11.6462,11.7008,11.4495,11.526,1844100.0],["2009-04-20",11.5096,11.6189,11.3784,11.4768,1420600.0],["2009-04-21",11.5041,11.6462,11.2254,11.4331,1841500.0],["2009-04-22",11.3511,11.4112,11.0888,11.1106,2647900.0],["2009-04-23",11.1325,11.1598,10.9631,11.0068,1615200.0],["2009-04-24",11.1051,11.1653,10.9904,11.0614,2606600.0],["2009-04-27",11.0669,11.3839,10.9303,11.3292,2479500.0],["2009-04-28",11.2691,11.444,11.209,11.2308,1878500.0],["2009-04-29",11.3128,11.3784,11.1598,11.2035,2014400.0],["2009-04-30",11.291,11.6735,11.1653,11.4877,3437000.0],["2009-05-01",11.5369,11.9796,11.5369,11.7938,2616000.0],["2009-05-04",11.761,11.9031,11.6681,11.832,2483200.0],["2009-05-05",11.7664,11.914,11.7664,11.8867,1266500.0],["2009-05-06",12.0233,12.0288,11.6462,11.7391,1661200.0],["2009-05-07",11.7719,11.8047,11.5697,11.6189,1655300.0],["2009-05-08",11.7063,11.8812,11.5314,11.5861,1626900.0],["2009-05-11",11.5041,11.7391,11.4658,11.5752,2517000.0],["2009-05-12",11.5861,11.7282,11.5314,11.6845,1645300.0],["2009-05-13",11.5588,11.7336,11.4932,11.5697,2533600.0],["2009-05-14",11.5697,11.75,11.3839,11.4932,1797300.0],["2009-05-15",11.4549,11.4604,11.1489,11.2472,1638900.0],["2009-05-18",11.3238,11.4768,11.1106,11.2691,1097200.0],["2009-05-19",11.2691,11.4385,11.2418,11.3402,1413100.0],["2009-05-20",11.3893,11.4549,10.892,10.9248,3341800.0],["2009-05-21",10.8374,11.0724,10.81,11.0505,2274900.0],["2009-05-22",11.045,11.1325,10.9303,11.0614,984600.0],["2009-05-26",11.1325,11.3948,10.9685,11.3729,1392400.0],["2009-05-27",11.3456,11.3675,11.1871,11.2582,2034400.0],["2009-05-28",11.2958,11.4838,11.2958,11.4174,2012300.0],["2009-05-29",11.5446,11.6607,11.3179,11.4948,2548200.0],["2009-06-01",11.5556,12.0201,11.4948,11.9814,2601900.0],["2009-06-02",12.0035,12.0698,11.8376,11.8487,1066100.0],["2009-06-03",11.8763,11.915,11.5612,11.6496,948500.0],["2009-06-04",11.6607,11.7215,11.5722,11.633,790000.0],["2009-06-05",11.7879,11.8653,11.5667,11.7381,1403000.0],["2009-06-08",11.7823,11.7823,11.539,11.6773,1329500.0],["2009-06-09",11.6883,11.7602,11.5003,11.5446,1320500.0],["2009-06-10",11.6496,11.7879,11.528,11.6994,1292200.0],["2009-06-11",11.7934,12.1141,11.6994,11.9482,1095200.0],["2009-06-12",11.9703,12.2689,11.81,12.2302,1615900.0],["2009-06-15",12.1306,12.2357,11.9703,12.1306,1743200.0],["2009-06-16",12.2191,12.2191,11.9095,12.0035,1142100.0],["2009-06-17",11.9703,12.1915,11.8984,11.9758,1386800.0],["2009-06-18",11.9703,12.3905,11.9703,12.3684,1400200.0],["2009-06-19",12.3795,12.4292,12.1307,12.1472,2076200.0],["2009-06-22",12.0809,12.4403,11.9593,12.2246,2326800.0],["2009-06-23",12.1859,12.197,11.8984,11.9205,2424200.0],["2009-06-24",11.998,12.197,11.9427,12.0256,1238900.0],["2009-06-25",12.0532,12.3573,11.8874,12.2468,1542000.0],["2009-06-26",12.2412,12.2689,12.0256,12.2302,1305800.0],["2009-06-29",12.2523,12.3905,12.1307,12.385,797300.0],["2009-06-30",12.3795,12.4845,12.2412,12.3352,1286600.0],["2009-07-01",12.3905,12.7167,12.3905,12.7057,1513600.0],["2009-07-02",12.5509,12.5619,12.2081,12.3518,1051100.0],["2009-07-06",12.2689,12.5785,12.2246,12.4403,1241600.0],["2009-07-07",12.3518,12.4845,12.1362,12.197,1204800.0],["2009-07-08",12.3186,12.3463,11.9316,12.0256,1467800.0],["2009-07-09",12.0809,12.1638,11.8044,11.8929,2709800.0],["2009-07-10",11.8708,11.8763,11.6828,11.821,1698200.0],["2009-07-13",11.8984,11.9427,11.6717,11.915,1177800.0],["2009-07-14",11.9316,11.9482,11.7879,11.9095,1341900.0],["2009-07-15",12.009,12.2081,11.9593,12.2025,1343100.0],["2009-07-16",12.1915,12.3186,12.0975,12.2799,1518700.0],["2009-07-17",12.1915,12.3242,12.0422,12.2136,1887600.0],["2009-07-20",12.2357,12.2523,12.0532,12.2025,1102100.0],["2009-07-21",12.302,12.3739,12.1306,12.3242,1221400.0],["2009-07-22",12.2578,12.4403,12.2578,12.3186,817400.0],["2009-07-23",12.2357,12.6725,12.2357,12.6393,894400.0],["2009-07-24",12.6504,12.7278,12.5619,12.7167,950600.0],["2009-07-27",12.7499,12.7831,12.5674,12.7167,724700.0],["2009-07-28",12.678,12.7001,12.479,12.6006,659700.0],["2009-07-29",12.5564,12.6725,12.3573,12.5287,989200.0],["2009-07-30",12.5287,12.855,12.4735,12.7941,1878000.0],["2009-07-31",12.7665,12.8605,12.667,12.7223,1984900.0],["2009-08-03",12.8218,12.8881,12.678,12.8771,1952500.0],["2009-08-04",12.855,12.9047,12.6725,12.7223,847600.0],["2009-08-05",12.584,13.1203,12.584,12.7941,2298300.0],["2009-08-06",12.9047,12.9047,12.6559,12.6725,1828200.0],["2009-08-07",12.7444,12.9987,12.6393,12.9268,1281700.0],["2009-08-10",12.8771,12.9489,12.7831,12.8937,911700.0],["2009-08-11",12.9379,12.9489,12.7886,12.9047,674200.0],["2009-08-12",12.8715,13.1203,12.7941,13.0374,754000.0],["2009-08-13",13.0651,13.0706,12.9047,13.0208,1285700.0],["2009-08-14",13.0761,13.1203,12.9324,13.1148,1399300.0],["2009-08-17",13.0595,13.0706,12.8881,13.0651,1165300.0],["2009-08-18",13.0374,13.1148,12.9877,13.0208,1153600.0],["2009-08-19",12.9655,13.1314,12.9489,13.1314,957700.0],["2009-08-20",13.0319,13.1314,13.0153,13.1203,722500.0],["2009-08-21",13.1756,13.441,13.0761,13.441,1586800.0],["2009-08-24",13.4576,13.5074,13.3692,13.4853,769800.0],["2009-08-25",13.441,13.5627,13.4023,13.4742,839600.0],["2009-08-26",13.4521,13.5074,13.3305,13.4466,918800.0],["2009-08-27",13.4189,13.4963,13.3139,13.441,1295200.0],["2009-08-28",13.5628,13.5795,13.2836,13.4176,1086100.0],["2009-08-31",13.3673,13.4287,13.2557,13.2836,913600.0],["2009-09-01",13.3338,13.4287,13.1496,13.2836,1645900.0],["2009-09-02",13.2836,13.3506,13.1272,13.1998,736000.0],["2009-09-03",13.2277,13.3059,13.1105,13.211,856800.0],["2009-09-04",13.1998,13.3059,13.1551,13.2445,483500.0],["2009-09-08",13.2724,13.3003,13.1886,13.2389,572100.0],["2009-09-09",13.2724,13.3059,13.1831,13.2277,591000.0],["2009-09-10",13.2277,13.2445,13.0826,13.1105,1032200.0],["2009-09-11",13.2222,13.2612,13.0714,13.2222,1463100.0],["2009-09-14",13.1942,13.412,13.1831,13.4064,761500.0],["2009-09-15",13.3841,13.6912,13.3338,13.6688,1662600.0],["2009-09-16",13.6688,13.8196,13.5237,13.8029,1080800.0],["2009-09-17",13.8028,13.8363,13.6688,13.6856,874200.0],["2009-09-18",13.7805,13.7805,13.5795,13.6633,1926800.0],["2009-09-21",13.6353,13.6633,13.4957,13.5627,862300.0],["2009-09-22",13.6856,13.6856,13.2724,13.3617,1490300.0],["2009-09-23",13.4176,13.4623,13.2054,13.278,1262100.0],["2009-09-24",13.3115,13.3394,13.2054,13.2836,1348800.0],["2009-09-25",13.2612,13.4176,13.211,13.3059,1025800.0],["2009-09-28",13.3171,13.479,13.3115,13.412,670000.0],["2009-09-29",13.3841,13.4399,13.2892,13.4008,1334100.0],["2009-09-30",13.4176,13.4511,13.211,13.2556,1881000.0],["2009-10-01",13.1886,13.3394,13.0379,13.0379,1610900.0],["2009-10-02",12.9876,13.0546,12.8369,12.876,1956200.0],["2009-10-05",12.876,12.9876,12.7084,12.9876,4149100.0],["2009-10-06",13.0044,13.0658,12.9095,13.0156,1708400.0],["2009-10-07",12.9765,12.9876,12.8704,12.9485,1005700.0],["2009-10-08",12.9988,13.0826,12.9765,13.0826,1201700.0],["2009-10-09",13.0993,13.1663,13.0937,13.1216,1259100.0],["2009-10-12",13.1272,13.211,13.0602,13.1328,1522100.0],["2009-10-13",13.1105,13.1216,12.9541,12.9988,1169800.0],["2009-10-14",13.1272,13.1663,12.9876,13.077,939500.0],["2009-10-15",13.077,13.2166,12.9709,13.2054,1093700.0],["2009-10-16",13.1216,13.2389,12.9597,13.1886,1587800.0],["2009-10-19",13.1831,13.4064,13.0937,13.3673,1086200.0],["2009-10-20",13.3617,13.3617,13.0323,13.0546,1455300.0],["2009-10-21",13.0881,13.2389,13.0491,13.0826,1324100.0],["2009-10-22",13.0937,13.1551,12.9653,13.144,1088200.0],["2009-10-23",13.1384,13.2054,12.8536,12.8871,1450100.0],["2009-10-26",12.9095,13.0602,12.6414,12.742,1354300.0],["2009-10-27",12.7922,12.9374,12.7308,12.781,1228800.0],["2009-10-28",12.7978,12.9709,12.742,12.7643,1794300.0],["2009-10-29",12.7866,13.01,12.7029,12.9541,2023700.0],["2009-10-30",12.8871,12.9876,12.781,12.8704,3067100.0],["2009-11-02",12.5242,12.8313,12.3958,12.5856,3067600.0],["2009-11-03",12.5298,12.7085,12.4572,12.6917,2998300.0],["2009-11-04",12.6973,12.876,12.5968,12.7029,2266400.0],["2009-11-05",12.781,12.943,12.7587,12.9374,1087400.0],["2009-11-06",12.9765,12.9876,12.8369,12.8983,899300.0],["2009-11-09",12.9653,13.0211,12.8983,12.9932,1321700.0],["2009-11-10",12.9597,13.2277,12.9541,13.1551,1436400.0],["2009-11-11",13.2277,13.2556,13.0937,13.1998,2022100.0],["2009-11-12",13.1663,13.1886,13.0323,13.0658,2697300.0],["2009-11-13",13.0658,13.2501,13.0156,13.2389,1979800.0],["2009-11-16",13.2557,13.3506,13.1998,13.3506,2102100.0],["2009-11-17",13.3115,13.4567,13.2389,13.3897,1307600.0],["2009-11-18",13.3841,13.4287,13.3003,13.3841,902300.0],["2009-11-19",13.3338,13.3897,13.1496,13.1942,1643900.0],["2009-11-20",13.1831,13.3841,13.1831,13.3729,1183700.0],["2009-11-23",13.4902,13.6856,13.3729,13.5404,1327900.0],["2009-11-24",13.5181,13.613,13.4064,13.613,2009600.0],["2009-11-25",13.5683,13.7358,13.5181,13.6744,1304800.0],["2009-11-27",13.538,13.6282,13.4308,13.5323,527600.0],["2009-11-30",13.5549,13.6226,13.4872,13.5944,1788400.0],["2009-12-01",13.6846,13.7635,13.6507,13.7297,1353800.0],["2009-12-02",13.6733,13.8706,13.6226,13.8537,1514000.0],["2009-12-03",13.8594,13.9891,13.8255,13.8368,791300.0],["2009-12-04",13.9721,14.0116,13.6846,13.8706,2103400.0],["2009-12-07",13.865,14.0454,13.865,13.927,1301400.0],["2009-12-08",13.9045,14.0229,13.7748,13.9496,993000.0],["2009-12-09",13.9552,13.9778,13.803,13.8706,1875500.0],["2009-12-10",13.9327,14.0398,13.8819,13.9778,2333000.0],["2009-12-11",14.0398,14.4401,14.0116,14.3781,2124900.0],["2009-12-14",14.4458,14.6036,14.395,14.5473,1342900.0],["2009-12-15",14.5022,14.5698,14.4627,14.5642,1162100.0],["2009-12-16",14.6206,14.66,14.4627,14.5642,1447200.0],["2009-12-17",14.4683,14.6713,14.4683,14.5585,1738600.0],["2009-12-18",14.5924,14.8179,14.4965,14.6995,2329900.0],["2009-12-21",14.7559,14.9307,14.7333,14.7728,1918700.0],["2009-12-22",14.7728,14.8743,14.6206,14.6431,1160900.0],["2009-12-23",14.7277,14.7559,14.5585,14.6262,882900.0],["2009-12-24",14.6713,14.7897,14.6713,14.7897,208700.0],["2009-12-28",14.8461,14.8743,14.7502,14.8179,414300.0],["2009-12-29",14.8799,14.9025,14.801,14.8461,662000.0],["2009-12-30",14.7841,14.8687,14.739,14.8405,517000.0],["2009-12-31",14.8856,14.8969,14.5416,14.5416,774600.0],["2010-01-04",14.4627,14.66,14.4627,14.5304,1206800.0],["2010-01-05",14.6093,14.6093,14.3781,14.4796,2014200.0],["2010-01-06",14.5303,14.739,14.5191,14.6657,1550300.0],["2010-01-07",14.6826,14.7502,14.5529,14.6431,881300.0],["2010-01-08",14.5867,14.7954,14.5303,14.6826,969700.0],["2010-01-11",14.5021,14.8066,14.5021,14.7784,1441900.0],["2010-01-12",14.7502,14.8856,14.6713,14.7446,1083400.0],["2010-01-13",14.8123,14.9476,14.7277,14.8799,1077900.0],["2010-01-14",14.8405,14.925,14.8123,14.8799,603000.0],["2010-01-15",14.9363,14.9814,14.5698,14.6318,2549000.0],["2010-01-19",14.6206,14.9081,14.6206,14.8912,1204800.0],["2010-01-20",14.7841,14.863,14.6939,14.8179,1347500.0],["2010-01-21",14.8743,15.0096,14.5642,14.6375,1639600.0],["2010-01-22",14.6657,14.8179,14.3499,14.3556,1178300.0],["2010-01-25",14.4458,14.4909,14.2766,14.4007,1227500.0],["2010-01-26",14.2992,14.4345,14.2935,14.3556,887200.0],["2010-01-27",14.3555,14.4345,14.1526,14.4119,1787800.0],["2010-01-28",14.4401,14.4796,14.2653,14.3556,1336300.0],["2010-01-29",14.4401,14.4796,14.2541,14.2766,1910800.0],["2010-02-01",14.3612,14.457,14.1356,14.4514,1397300.0],["2010-02-02",14.4176,14.66,14.2935,14.6544,1349600.0],["2010-02-03",14.5247,14.66,14.5078,14.6262,1407500.0],["2010-02-04",14.536,14.5755,14.209,14.2202,1843500.0],["2010-02-05",14.2371,14.2597,13.9552,14.1751,1390500.0],["2010-02-08",14.1526,14.1638,13.9609,13.9721,975600.0],["2010-02-09",14.0793,14.2315,14.0172,14.1187,926500.0],["2010-02-10",14.1187,14.1751,13.9158,14.0905,1044200.0],["2010-02-11",14.0962,14.2202,13.9665,14.2202,1050600.0],["2010-02-12",14.1582,14.2146,14.0398,14.1695,1187300.0],["2010-02-16",14.2879,14.5416,14.271,14.5416,957800.0],["2010-02-17",14.6149,14.6769,14.536,14.5755,1177000.0],["2010-02-18",14.5642,14.8066,14.5642,14.739,1946700.0],["2010-02-19",14.739,15.066,14.7108,15.0378,1316300.0],["2010-02-22",15.0829,15.128,15.0096,15.0434,648300.0],["2010-02-23",15.0153,15.0322,14.8179,14.8461,1257100.0],["2010-02-24",14.8968,14.9871,14.6657,14.8066,1582800.0],["2010-02-25",14.3204,14.5823,14.3204,14.5595,1918900.0],["2010-02-26",14.6221,14.6791,14.457,14.5766,1619000.0],["2010-03-01",14.6449,14.8898,14.6449,14.867,1071000.0],["2010-03-02",14.9353,15.0207,14.9012,14.9353,1153100.0],["2010-03-03",14.9353,15.0264,14.8784,14.8955,1116000.0],["2010-03-04",14.8955,14.9581,14.8499,14.9524,922100.0],["2010-03-05",15.089,15.1004,14.9638,15.0947,970100.0],["2010-03-08",15.1688,15.2314,15.1118,15.1346,831000.0],["2010-03-09",15.1175,15.1517,15.015,15.0834,992900.0],["2010-03-10",15.0777,15.22,14.9979,15.22,1188800.0],["2010-03-11",15.0093,15.2599,15.0093,15.1859,1051300.0],["2010-03-12",15.3282,15.351,15.1802,15.2656,976300.0],["2010-03-15",15.2371,15.3737,15.2257,15.3737,673000.0],["2010-03-16",15.3794,15.5161,15.2656,15.5161,1094900.0],["2010-03-17",15.5332,15.5332,15.3851,15.4649,1301900.0],["2010-03-18",15.4649,15.5275,15.4079,15.4706,1166600.0],["2010-03-19",15.4649,15.6471,15.4022,15.4649,1317600.0],["2010-03-22",15.4136,15.4933,15.3396,15.425,1170100.0],["2010-03-23",15.4421,15.5275,15.3567,15.5104,755400.0],["2010-03-24",15.4876,15.5161,15.3396,15.3453,666700.0],["2010-03-25",15.3908,15.4876,15.3795,15.425,1764000.0],["2010-03-26",15.4364,15.499,15.3111,15.3851,1231400.0],["2010-03-29",15.4364,15.6869,15.4364,15.6812,753700.0],["2010-03-30",15.704,15.9432,15.6926,15.8464,1614200.0],["2010-03-31",15.8236,15.8748,15.6755,15.7382,914700.0],["2010-04-01",15.8008,16.0001,15.8008,15.9261,1008400.0],["2010-04-05",15.9431,16.0115,15.909,15.9659,709900.0],["2010-04-06",15.9318,16.0627,15.9033,16.057,638500.0],["2010-04-07",16.0229,16.0513,15.8065,15.8976,1915400.0],["2010-04-08",15.7837,15.7837,15.6129,15.7723,1284400.0],["2010-04-09",15.7723,15.852,15.63,15.835,832800.0],["2010-04-12",15.8577,15.9375,15.7496,15.8293,1485700.0],["2010-04-13",15.8122,15.8236,15.6129,15.7951,843000.0],["2010-04-14",15.8008,15.8748,15.7097,15.8691,574200.0],["2010-04-15",15.7552,15.9261,15.7439,15.8805,843700.0],["2010-04-16",15.835,15.9318,15.5787,15.5901,1361700.0],["2010-04-19",15.5901,15.6357,15.4478,15.6357,1390500.0],["2010-04-20",15.7268,15.7325,15.6471,15.704,877500.0],["2010-04-21",15.704,15.7496,15.6243,15.7439,846300.0],["2010-04-22",15.6755,15.835,15.63,15.8122,1020100.0],["2010-04-23",15.8179,15.8691,15.7439,15.8065,1661400.0],["2010-04-26",15.7951,15.8862,15.6926,15.7439,1337100.0],["2010-04-27",15.6471,15.704,15.3738,15.3851,1515100.0],["2010-04-28",15.4762,15.6015,15.3453,15.5617,2326300.0],["2010-04-29",15.6528,15.7097,15.5218,15.6983,1352900.0],["2010-04-30",15.7439,15.9602,15.7097,15.8236,1411800.0],["2010-05-03",15.9204,15.9432,15.7154,15.8008,2588300.0],["2010-05-04",15.6471,15.704,15.5047,15.5901,1622600.0],["2010-05-05",15.4592,15.6186,15.3282,15.425,1260400.0],["2010-05-06",15.3624,15.3624,14.235,14.8044,2291400.0],["2010-05-07",14.7759,14.8499,14.3317,14.5367,2970700.0],["2010-05-10",15.015,15.0435,14.7987,14.9923,1331100.0],["2010-05-11",14.8898,15.2371,14.8214,15.0947,1441500.0],["2010-05-12",15.1004,15.3339,15.0036,15.3339,1294100.0],["2010-05-13",15.3168,15.3908,15.146,15.1631,1078600.0],["2010-05-14",15.0891,15.2485,14.9923,15.146,1619000.0],["2010-05-17",15.2086,15.2713,14.9524,15.1346,924100.0],["2010-05-18",15.2257,15.3339,15.0606,15.0834,1518500.0],["2010-05-19",15.0093,15.277,14.9353,15.1517,3189400.0],["2010-05-20",14.8727,15.0834,14.793,14.793,3131700.0],["2010-05-21",14.6108,14.9752,14.5481,14.867,2190400.0],["2010-05-24",14.7759,14.9068,14.6278,14.6905,1334700.0],["2010-05-25",14.3944,14.5481,14.1382,14.531,1933300.0],["2010-05-26",14.6449,14.9068,14.5823,14.662,2128400.0],["2010-05-27",14.9473,14.9473,14.746,14.8495,1425900.0],["2010-05-28",14.8668,15.068,14.8207,14.9243,2188900.0],["2010-06-01",14.8552,14.9933,14.5389,14.5504,1424900.0],["2010-06-02",14.6079,14.9013,14.5217,14.884,1480000.0],["2010-06-03",14.9473,15.2061,14.9358,15.1486,1476300.0],["2010-06-04",14.8725,14.9358,14.5447,14.5849,1782700.0],["2010-06-07",14.5849,14.7805,14.5332,14.5504,1236300.0],["2010-06-08",14.5332,14.6942,14.4412,14.677,1260200.0],["2010-06-09",14.7172,14.7862,14.4814,14.5389,1220000.0],["2010-06-10",14.746,14.9588,14.7402,14.9588,884800.0],["2010-06-11",14.884,14.9875,14.8035,14.9588,976000.0],["2010-06-14",15.022,15.114,14.9128,14.999,2025400.0],["2010-06-15",15.0393,15.2291,15.0393,15.2291,1676400.0],["2010-06-16",15.1773,15.3728,15.1371,15.3268,1817600.0],["2010-06-17",15.3498,15.5281,15.2578,15.5224,1912600.0],["2010-06-18",15.5396,15.5626,15.4361,15.4534,1171900.0],["2010-06-21",15.5741,15.6317,15.2463,15.3268,1440500.0],["2010-06-22",15.3556,15.3786,14.9645,14.9875,1264200.0],["2010-06-23",15.0048,15.0048,14.6942,14.7575,1058400.0],["2010-06-24",14.7345,14.953,14.677,14.792,1088700.0],["2010-06-25",14.8552,14.9588,14.6367,14.8322,1123800.0],["2010-06-28",14.8092,15.0163,14.7287,14.953,631600.0],["2010-06-29",14.8265,14.8265,14.5447,14.6827,1514300.0],["2010-06-30",14.6597,14.8955,14.5964,14.654,1242700.0],["2010-07-01",14.6712,14.723,14.5159,14.6827,1432200.0],["2010-07-02",14.6309,14.861,14.6309,14.7517,1228700.0],["2010-07-06",14.8725,15.0278,14.7862,14.9645,1238000.0],["2010-07-07",14.9473,15.3958,14.8955,15.3901,1145700.0],["2010-07-08",15.5166,15.7179,15.3786,15.5569,2110900.0],["2010-07-09",15.5511,15.5511,15.3211,15.4591,1472600.0],["2010-07-12",15.3959,15.5799,15.3728,15.5224,826500.0],["2010-07-13",15.8387,15.8387,15.6547,15.7122,1732300.0],["2010-07-14",15.6489,15.7007,15.5166,15.6949,1591800.0],["2010-07-15",15.7179,15.9135,15.5971,15.8789,1531800.0],["2010-07-16",15.8157,15.8675,15.4764,15.5109,1236300.0],["2010-07-19",15.5396,15.7582,15.5109,15.6777,880800.0],["2010-07-20",15.5626,15.8732,15.5051,15.8675,1078500.0],["2010-07-21",15.9192,15.9192,15.6086,15.6834,1044100.0],["2010-07-22",15.8329,16.04,15.8214,15.9825,923700.0],["2010-07-23",15.9307,16.0802,15.7754,16.0745,1206600.0],["2010-07-26",16.086,16.1953,16.063,16.1838,1189500.0],["2010-07-27",16.2298,16.5173,16.2298,16.5001,1487900.0],["2010-07-28",16.5518,16.5518,16.27,16.3275,1349800.0],["2010-07-29",16.4541,16.4828,16.0687,16.132,1139800.0],["2010-07-30",16.063,16.1723,15.948,16.0112,1330500.0],["2010-08-02",16.201,16.4426,16.201,16.3908,1251100.0],["2010-08-03",16.3218,16.3678,16.2355,16.2758,1089900.0],["2010-08-04",16.3793,16.6956,16.3045,16.5461,2280200.0],["2010-08-05",16.5173,16.7876,16.4311,16.7589,1600100.0],["2010-08-06",16.6554,16.7704,16.4943,16.6611,1833300.0],["2010-08-09",16.7186,16.8912,16.6439,16.6956,1336300.0],["2010-08-10",16.5576,16.9142,16.5346,16.7934,1066200.0],["2010-08-11",16.6093,16.6841,16.4943,16.6266,2150200.0],["2010-08-12",16.4311,16.5058,16.2815,16.4656,1159500.0],["2010-08-13",16.3678,16.6784,16.3678,16.5346,961100.0],["2010-08-16",16.4541,16.6266,16.339,16.5921,861000.0],["2010-08-17",16.7071,16.9142,16.5461,16.8164,1146300.0],["2010-08-18",16.7876,16.8566,16.5921,16.6726,1482300.0],["2010-08-19",16.5863,16.6036,16.27,16.4483,1307700.0],["2010-08-20",16.339,16.4483,16.293,16.4138,1045200.0],["2010-08-23",16.5116,16.6323,16.4368,16.4771,640800.0],["2010-08-24",16.3448,16.6899,16.27,16.5518,1320300.0],["2010-08-25",16.4886,16.6669,16.4081,16.6208,1377100.0],["2010-08-26",16.5633,16.6151,16.3506,16.4368,1984300.0],["2010-08-27",16.5058,16.8279,16.3735,16.8049,1937000.0],["2010-08-30",16.7736,16.8316,16.5531,16.6227,1591100.0],["2010-08-31",16.5415,16.8722,16.4196,16.8084,2228600.0],["2010-09-01",16.9882,17.3247,16.9418,17.1971,1950700.0],["2010-09-02",17.2261,17.3073,16.9418,16.9476,2282900.0],["2010-09-03",17.0695,17.1797,16.9766,17.1043,1390300.0],["2010-09-07",17.0579,17.0753,16.9476,16.9592,1015800.0],["2010-09-08",16.965,16.9998,16.849,16.9012,1246400.0],["2010-09-09",17.0811,17.1913,17.0056,17.1043,1140400.0],["2010-09-10",16.9824,17.1217,16.8026,17.0695,1342000.0],["2010-09-13",17.2203,17.348,17.0695,17.3131,1370500.0],["2010-09-14",17.2899,17.493,17.1681,17.3596,1453000.0],["2010-09-15",17.377,17.377,17.1333,17.1797,1450400.0],["2010-09-16",17.1681,17.2319,16.9128,16.9766,1501400.0],["2010-09-17",17.0579,17.0753,16.8258,16.8954,1518900.0],["2010-09-20",16.965,17.1333,16.9012,17.1043,1160300.0],["2010-09-21",17.1449,17.1565,16.9244,16.9592,2067500.0],["2010-09-22",16.9244,17.0927,16.9244,16.965,1633100.0],["2010-09-23",16.9128,16.9592,16.7852,16.8142,1557600.0],["2010-09-24",16.9998,17.1739,16.9766,17.1739,1069500.0],["2010-09-27",17.1449,17.3131,17.0579,17.2319,1709300.0],["2010-09-28",17.2087,17.3364,17.1159,17.2957,1222700.0],["2010-09-29",17.3131,17.3944,17.1333,17.3305,807700.0],["2010-09-30",17.4582,17.551,17.1449,17.1565,2598100.0],["2010-10-01",17.3247,17.3596,17.1217,17.3073,1022600.0],["2010-10-04",17.2493,17.4524,17.2261,17.2957,1160900.0],["2010-10-05",17.4292,17.5278,17.3073,17.5278,1508100.0],["2010-10-06",17.551,17.5742,17.4582,17.522,1442100.0],["2010-10-07",17.58,17.6322,17.4814,17.5394,799400.0],["2010-10-08",17.5858,17.6439,17.4466,17.5858,990900.0],["2010-10-11",17.5974,17.7367,17.5568,17.6787,758900.0],["2010-10-12",17.6381,17.6729,17.4756,17.5916,1338000.0],["2010-10-13",17.6496,17.7541,17.58,17.6671,1079900.0],["2010-10-14",17.6787,17.7541,17.5742,17.6613,1040700.0],["2010-10-15",17.7773,17.8295,17.6148,17.8121,1275800.0],["2010-10-18",17.8411,18.0152,17.5278,17.6497,5094800.0],["2010-10-19",17.5104,17.9456,17.4698,17.8643,4345200.0],["2010-10-20",17.8759,17.992,17.8353,17.9281,1741600.0],["2010-10-21",17.992,18.0384,17.6903,17.8121,1445600.0],["2010-10-22",17.8121,17.8991,17.6961,17.8991,1497900.0],["2010-10-25",18.0094,18.1892,17.9746,18.0906,2045500.0],["2010-10-26",18.05,18.1254,17.9165,17.9514,2562100.0],["2010-10-27",17.8933,18.021,17.7773,18.0094,1710200.0],["2010-10-28",18.1022,18.1776,18.0036,18.1022,1964100.0],["2010-10-29",18.0732,18.2531,17.9862,18.1486,1336400.0],["2010-11-01",18.6012,18.6882,18.0442,18.2357,1882900.0],["2010-11-02",18.3807,18.4967,18.3285,18.4967,1221300.0],["2010-11-03",18.5374,18.5374,18.1776,18.3285,1494000.0],["2010-11-04",18.4967,18.6244,18.4445,18.4735,2147100.0],["2010-11-05",18.5025,18.5548,18.3343,18.4213,1210500.0],["2010-11-08",18.3517,18.3923,18.1718,18.2821,1232500.0],["2010-11-09",18.2821,18.3343,18.0442,18.137,1403700.0],["2010-11-10",18.1312,18.1892,17.9688,18.1776,1478100.0],["2010-11-11",18.0674,18.2531,18.0674,18.2357,1336400.0],["2010-11-12",18.1544,18.195,18.0268,18.1544,1451200.0],["2010-11-15",18.3575,18.4909,18.2299,18.4039,1451000.0],["2010-11-16",18.2995,18.3227,17.9862,18.1022,2073900.0],["2010-11-17",18.1892,18.2125,18.021,18.1138,889300.0],["2010-11-18",18.2879,18.3517,18.1834,18.3401,3326600.0],["2010-11-19",18.3401,18.3923,18.1312,18.2357,3515200.0],["2010-11-22",18.1486,18.4155,18.05,18.3633,4107400.0],["2010-11-23",18.2415,18.3053,18.0558,18.2415,1508600.0],["2010-11-24",18.3517,18.4793,18.2647,18.4793,1520300.0],["2010-11-26",18.3923,18.549,18.3169,18.3865,976500.0],["2010-11-29",18.3315,18.3666,18.0391,18.2496,1480000.0],["2010-11-30",18.1093,18.2847,18.0683,18.1911,1423200.0],["2010-12-01",18.4485,18.5538,18.2847,18.4777,1355900.0],["2010-12-02",18.5245,18.6181,18.4427,18.6006,1377400.0],["2010-12-03",18.5596,18.624,18.3842,18.507,1499800.0],["2010-12-06",18.4544,18.5304,18.4017,18.4368,777300.0],["2010-12-07",18.5713,18.583,18.273,18.3257,1026400.0],["2010-12-08",18.3842,18.4193,18.1911,18.2496,765100.0],["2010-12-09",18.3959,18.4076,18.2145,18.39,1057400.0],["2010-12-10",18.4485,18.5246,18.39,18.5246,856500.0],["2010-12-13",18.5947,18.6708,18.4544,18.4836,1064400.0],["2010-12-14",18.5479,18.7,18.5187,18.6064,1040600.0],["2010-12-15",18.6006,18.6532,18.3257,18.3432,1239000.0],["2010-12-16",18.3608,18.6181,18.2964,18.6181,785500.0],["2010-12-17",18.6064,18.6649,18.5246,18.6474,1560700.0],["2010-12-20",18.7585,18.7995,18.5596,18.6825,1326800.0],["2010-12-21",18.741,18.7702,18.6064,18.6532,1497300.0],["2010-12-22",18.6942,18.7527,18.624,18.6766,1031500.0],["2010-12-23",18.6474,18.7176,18.583,18.6357,942600.0],["2010-12-27",18.5655,18.6006,18.4485,18.5772,1018100.0],["2010-12-28",18.6181,18.7059,18.4836,18.6708,947100.0],["2010-12-29",18.7059,18.817,18.6357,18.741,1043500.0],["2010-12-30",18.7527,18.8287,18.7176,18.7468,842600.0],["2010-12-31",18.7644,18.8404,18.6357,18.6474,860200.0],["2011-01-03",18.7468,18.8404,18.6591,18.6883,1362400.0],["2011-01-04",18.741,18.741,18.507,18.6591,2075900.0],["2011-01-05",18.6064,18.6298,18.3725,18.4193,2333400.0],["2011-01-06",18.39,18.4485,18.2847,18.3959,1726200.0],["2011-01-07",18.4193,18.5421,18.3315,18.5012,1200200.0],["2011-01-10",18.4193,18.5012,18.2438,18.4602,1535300.0],["2011-01-11",18.4895,18.583,18.431,18.4661,1115600.0],["2011-01-12",18.5421,18.5947,18.4661,18.4953,1727700.0],["2011-01-13",18.4953,18.6006,18.4485,18.5713,1085300.0],["2011-01-14",18.5421,18.7234,18.4895,18.7234,1535900.0],["2011-01-18",18.7819,19.1212,18.7059,19.0568,2413800.0],["2011-01-19",19.0861,19.168,18.9048,18.934,1067000.0],["2011-01-20",18.9632,19.1855,18.9574,19.0919,1348300.0],["2011-01-21",19.2265,19.2265,18.9925,19.0568,1212200.0],["2011-01-24",19.0919,19.2908,19.0744,19.1972,1199000.0],["2011-01-25",19.1738,19.3317,19.1621,19.3259,1355200.0],["2011-01-26",19.3201,19.3201,19.051,19.0919,2536000.0],["2011-01-27",19.1036,19.2206,19.0159,19.1972,1847600.0],["2011-01-28",19.2908,19.4838,19.1153,19.168,3375200.0],["2011-01-31",19.2499,19.4078,19.1153,19.2557,2215900.0],["2011-02-01",19.361,19.8231,19.2557,19.7061,2617500.0],["2011-02-02",19.6476,19.7997,19.5891,19.7236,1822900.0],["2011-02-03",19.7119,19.8055,19.5716,19.7412,2211600.0],["2011-02-04",19.7529,19.8055,19.5657,19.7353,1654100.0],["2011-02-07",19.7295,19.8933,19.671,19.7763,1991100.0],["2011-02-08",19.788,19.8114,19.6476,19.7061,942600.0],["2011-02-09",19.7295,19.7704,19.6067,19.7704,1587400.0],["2011-02-10",19.6359,19.7938,19.6125,19.7646,1921400.0],["2011-02-11",19.5599,19.6651,19.4487,19.6359,1885400.0],["2011-02-14",19.6418,19.6476,19.3844,19.5365,1108500.0],["2011-02-15",19.4897,19.6184,19.4136,19.5891,1029200.0],["2011-02-16",19.5891,19.7412,19.437,19.5774,966900.0],["2011-02-17",19.5891,19.7587,19.5482,19.6651,873500.0],["2011-02-18",19.5657,19.6476,19.4721,19.5599,1260400.0],["2011-02-22",19.4078,19.5774,19.4078,19.5599,1108500.0],["2011-02-23",19.595,19.7061,19.478,19.478,1721200.0],["2011-02-24",19.4312,19.5131,19.3142,19.4019,1646400.0],["2011-02-25",19.4875,19.8296,19.4875,19.8178,1255000.0],["2011-02-28",19.918,20.1481,19.9062,20.0773,1955100.0],["2011-03-01",20.1775,20.2601,19.9003,19.9593,1766700.0],["2011-03-02",19.9003,20.1422,19.9003,20.0537,1545800.0],["2011-03-03",20.1481,20.2837,20.095,20.1657,1164800.0],["2011-03-04",20.1304,20.2011,19.7529,19.9534,2162800.0],["2011-03-07",20.0419,20.3781,20.0124,20.1245,2485700.0],["2011-03-08",20.207,20.5845,20.1363,20.5255,1598700.0],["2011-03-09",20.4489,20.7202,20.3722,20.6848,1317400.0],["2011-03-10",20.5432,20.555,20.2896,20.3368,1246400.0],["2011-03-11",20.3368,20.4783,20.095,20.3781,1556100.0],["2011-03-14",20.2542,20.3132,20.0891,20.2365,1904200.0],["2011-03-15",19.806,20.0183,19.7706,19.8885,1257700.0],["2011-03-16",19.918,19.9298,19.3695,19.5818,2586100.0],["2011-03-17",19.806,19.8237,19.4226,19.7588,1520500.0],["2011-03-18",19.9593,20.1127,19.7883,19.859,1351700.0],["2011-03-21",20.0419,20.3486,20.0006,20.1775,984100.0],["2011-03-22",20.2188,20.2778,20.095,20.1481,1046300.0],["2011-03-23",20.1009,20.1952,19.9829,20.1716,894900.0],["2011-03-24",20.2542,20.2719,20.0537,20.1422,1181700.0],["2011-03-25",20.2011,20.2955,20.1186,20.1422,1058700.0],["2011-03-28",20.1598,20.2837,19.9593,19.9711,1305600.0],["2011-03-29",19.977,20.2542,19.9062,20.2011,1086100.0],["2011-03-30",20.2896,20.5491,20.2778,20.5078,1072600.0],["2011-03-31",20.496,20.6376,20.3899,20.4076,1263700.0],["2011-04-01",20.4901,20.6612,20.4607,20.5727,929300.0],["2011-04-04",20.6317,20.6789,20.5078,20.5845,681000.0],["2011-04-05",20.5963,20.6199,20.4666,20.5019,797600.0],["2011-04-06",20.5314,20.6848,20.4901,20.5786,675200.0],["2011-04-07",20.496,20.5432,20.2955,20.3958,1381900.0],["2011-04-08",20.5137,20.5137,20.207,20.3663,1126100.0],["2011-04-11",20.3781,20.384,20.1127,20.1657,1352300.0],["2011-04-12",20.1127,20.2188,20.0655,20.095,1711300.0],["2011-04-13",20.154,20.207,19.9239,19.9829,1685900.0],["2011-04-14",19.9003,19.9534,19.8001,19.918,2565500.0],["2011-04-15",19.9003,20.1009,19.9003,20.0301,2052400.0],["2011-04-18",19.859,19.9003,19.6467,19.747,1952500.0],["2011-04-19",19.7706,19.8591,19.7234,19.8473,1378800.0],["2011-04-20",20.0183,20.1775,19.9947,20.1422,1781300.0],["2011-04-21",20.2011,20.3073,20.1304,20.2719,1171300.0],["2011-04-25",20.2778,20.4607,20.2542,20.4076,1480700.0],["2011-04-26",20.496,20.6966,20.4489,20.5196,1900000.0],["2011-04-27",20.5904,20.7674,20.5314,20.7261,1134100.0],["2011-04-28",20.7025,20.9443,20.6966,20.8676,833100.0],["2011-04-29",20.9089,21.0387,20.8322,20.9974,1339300.0],["2011-05-02",21.133,21.1684,20.9915,21.0387,810600.0],["2011-05-03",21.0564,21.2274,20.9856,21.0682,987600.0],["2011-05-04",21.0446,21.1448,20.8735,21.0741,1442500.0],["2011-05-05",20.9974,21.0151,20.732,20.7968,1505500.0],["2011-05-06",20.9502,21.0859,20.6671,20.8204,1383500.0],["2011-05-09",20.8087,20.9561,20.6435,20.903,1029900.0],["2011-05-10",20.9561,21.2451,20.9502,21.0859,2005700.0],["2011-05-11",21.08,21.0858,20.903,21.0328,1715100.0],["2011-05-12",20.9679,21.2746,20.9679,21.2392,1100000.0],["2011-05-13",21.2982,21.3395,20.9856,21.192,1153700.0],["2011-05-16",21.1625,21.3277,21.0918,21.1743,982100.0],["2011-05-17",21.1507,21.4162,21.0859,21.3867,1685500.0],["2011-05-18",21.3926,21.428,21.1861,21.4162,1276700.0],["2011-05-19",21.4692,21.5105,21.2451,21.3867,1141200.0],["2011-05-20",21.3454,21.369,21.1625,21.2923,1200000.0],["2011-05-23",21.1507,21.1507,20.9148,20.9266,1231000.0],["2011-05-24",21.0151,21.0328,20.8735,20.9561,986700.0],["2011-05-25",20.8499,20.9384,20.5196,20.8499,2253600.0],["2011-05-26",20.7733,20.9089,20.6671,20.8558,1211300.0],["2011-05-27",20.9361,20.9836,20.7578,20.8172,928300.0],["2011-05-31",20.9955,21.0252,20.7756,20.948,1557600.0],["2011-06-01",20.8826,20.9717,20.7459,20.7459,1557400.0],["2011-06-02",20.7459,20.7696,20.5437,20.7399,1891800.0],["2011-06-03",20.5021,20.52,20.2644,20.3654,2222400.0],["2011-06-06",20.3297,20.3654,20.1336,20.1395,1630600.0],["2011-06-07",20.2287,20.3654,20.1395,20.2228,1391800.0],["2011-06-08",20.2049,20.407,20.1395,20.306,1559900.0],["2011-06-09",20.3773,20.4011,20.2346,20.2584,1051400.0],["2011-06-10",20.1871,20.2584,20.1336,20.1395,1139100.0],["2011-06-13",20.1455,20.2109,20.0088,20.1633,1015300.0],["2011-06-14",20.3,20.3238,20.1039,20.2525,1255200.0],["2011-06-15",20.1276,20.2584,20.0206,20.1514,1893300.0],["2011-06-16",20.1811,20.3951,20.1574,20.3714,1680600.0],["2011-06-17",20.5378,20.7043,20.4724,20.6448,2238200.0],["2011-06-20",20.6389,20.8469,20.5616,20.841,1613900.0],["2011-06-21",20.9064,21.0728,20.7578,20.9301,1436300.0],["2011-06-22",20.8588,20.9004,20.6091,20.6924,1842600.0],["2011-06-23",20.5021,20.5556,20.306,20.5497,2257200.0],["2011-06-24",20.5735,20.7577,20.5616,20.5913,1403500.0],["2011-06-27",20.6091,20.8469,20.5973,20.8172,1400300.0],["2011-06-28",20.8647,21.0312,20.8231,20.942,1258000.0],["2011-06-29",21.049,21.0669,20.8945,20.9182,1954800.0],["2011-06-30",21.0015,21.0193,20.835,20.9064,1470500.0],["2011-07-01",20.9361,21.2452,20.8885,21.2333,1196500.0],["2011-07-05",21.2214,21.3225,21.0966,21.2036,1224400.0],["2011-07-06",21.162,21.2155,21.0193,21.1025,1524000.0],["2011-07-07",21.2571,21.2571,20.9361,21.0193,1573100.0],["2011-07-08",20.948,21.0134,20.8826,20.9896,838700.0],["2011-07-11",20.8172,20.8469,20.6805,20.7399,769300.0],["2011-07-12",20.7043,21.1204,20.6864,21.0312,2489100.0],["2011-07-13",21.0966,21.1441,20.8885,20.9064,1010600.0],["2011-07-14",20.9658,21.0074,20.6745,20.6983,907800.0],["2011-07-15",20.7161,20.7875,20.6091,20.7815,1220600.0],["2011-07-18",20.7399,20.7518,20.3416,20.3833,2012100.0],["2011-07-19",20.4189,20.5794,20.2584,20.5378,1487900.0],["2011-07-20",20.627,20.6983,20.5378,20.6805,982400.0],["2011-07-21",20.7875,21.0312,20.7518,20.9777,1661900.0],["2011-07-22",21.0134,21.0193,20.8647,21.0074,1146900.0],["2011-07-25",20.8588,20.9599,20.8231,20.8529,1584900.0],["2011-07-26",20.8945,20.9004,20.734,20.7756,925400.0],["2011-07-27",20.7161,20.835,20.621,20.7161,1583600.0],["2011-07-28",20.728,20.7518,20.4903,20.514,992100.0],["2011-07-29",20.3357,20.4843,20.193,20.2109,1752400.0],["2011-08-01",20.4189,20.4308,20.2168,20.3654,1501200.0],["2011-08-02",20.2644,20.3357,19.9315,19.9315,1368700.0],["2011-08-03",19.8304,19.9077,19.5035,19.6461,2311900.0],["2011-08-04",19.4619,19.5986,19.0161,19.0279,2823400.0],["2011-08-05",19.2538,19.2895,18.7248,19.1647,4312600.0],["2011-08-08",18.7367,19.2419,18.0649,18.1066,3982100.0],["2011-08-09",18.273,19.016,17.845,18.9804,5129200.0],["2011-08-10",18.6772,19.0993,18.5108,18.5643,3625100.0],["2011-08-11",18.6415,19.7056,18.5524,19.4856,2217900.0],["2011-08-12",19.5926,19.7234,19.1825,19.2835,1981500.0],["2011-08-15",19.4143,19.8067,19.3727,19.8007,1993100.0],["2011-08-16",19.5629,19.7353,19.4203,19.6461,2462500.0],["2011-08-17",19.7472,20.0147,19.6164,19.7234,1800000.0],["2011-08-18",19.3846,19.45,19.1587,19.3787,2244800.0],["2011-08-19",19.1587,19.4619,19.123,19.1528,1962100.0],["2011-08-22",19.444,19.4678,19.0517,19.1468,1672100.0],["2011-08-23",19.2241,19.6996,19.022,19.6878,3280500.0],["2011-08-24",19.6759,20.4308,19.6224,20.3654,2478900.0],["2011-08-25",20.4486,20.4605,20.0385,20.1514,2302900.0],["2011-08-26",20.0325,20.3416,19.5927,20.2763,2059300.0],["2011-08-29",20.4903,20.6924,20.4249,20.6151,1293100.0],["2011-08-30",20.5701,20.7739,20.4922,20.666,1458200.0],["2011-08-31",20.7859,20.8877,20.672,20.7918,1399600.0],["2011-09-01",20.9117,20.9117,20.5582,20.5821,1858200.0],["2011-09-02",20.2705,20.5641,20.2046,20.2046,2113900.0],["2011-09-06",19.7972,20.0608,19.6114,20.0488,1295000.0],["2011-09-07",20.1867,20.2706,20.1267,20.2526,1345600.0],["2011-09-08",20.1387,20.5162,20.1088,20.2645,1365900.0],["2011-09-09",20.0608,20.1028,19.7073,19.8331,1562000.0],["2011-09-12",19.6534,19.9889,19.6055,19.971,1371300.0],["2011-09-13",20.0129,20.2226,19.8631,20.1867,1208100.0],["2011-09-14",20.2466,20.5761,20.0369,20.3844,1130100.0],["2011-09-15",20.5462,20.7319,20.4743,20.648,1098500.0],["2011-09-16",20.7379,20.9177,20.5582,20.642,1840600.0],["2011-09-19",20.4024,20.7679,20.3365,20.684,1557800.0],["2011-09-20",20.7499,21.1514,20.69,20.8578,1426500.0],["2011-09-21",20.8338,21.0495,20.5102,20.5222,1703500.0],["2011-09-22",20.0668,20.1747,19.7732,20.0608,2840000.0],["2011-09-23",20.0608,20.4143,20.0069,20.3784,1552300.0],["2011-09-26",20.5222,20.5462,20.2945,20.4203,2108700.0],["2011-09-27",20.7379,20.9416,20.6121,20.672,1556800.0],["2011-09-28",20.678,20.8098,20.2046,20.2106,2039100.0],["2011-09-29",20.4743,20.5342,20.2106,20.4383,1971800.0],["2011-09-30",20.3005,20.6241,20.1627,20.1627,2150000.0],["2011-10-03",20.1567,20.2526,19.21,19.21,3653000.0],["2011-10-04",18.9883,19.1021,18.455,18.7366,5400000.0],["2011-10-05",18.8145,18.8145,18.5629,18.6288,5022700.0],["2011-10-06",18.6468,19.1441,18.5928,19.1381,3378100.0],["2011-10-07",19.234,19.4557,19.0961,19.204,2482000.0],["2011-10-10",19.4317,19.7493,19.4197,19.7493,1911900.0],["2011-10-11",19.6294,19.6654,19.3118,19.3598,1870500.0],["2011-10-12",19.3778,19.6534,19.2519,19.5036,2058800.0],["2011-10-13",19.4137,19.7672,19.2879,19.7373,1491300.0],["2011-10-14",19.8391,19.977,19.6893,19.959,1596000.0],["2011-10-17",19.947,20.0069,19.6774,19.7013,1578500.0],["2011-10-18",19.7313,20.0728,19.5635,19.971,1698300.0],["2011-10-19",19.971,20.1747,19.8931,19.9889,1374300.0],["2011-10-20",20.0608,20.1387,19.8032,19.9949,1536300.0],["2011-10-21",20.2226,20.3245,20.0608,20.2286,1715700.0],["2011-10-24",20.2945,20.4203,20.1687,20.3604,1219900.0],["2011-10-25",20.2286,20.4084,20.0129,20.0249,1270600.0],["2011-10-26",20.2646,20.3664,20.0129,20.3245,1990000.0],["2011-10-27",20.8338,21.0675,20.666,20.9297,2469000.0],["2011-10-28",20.8937,20.8937,20.5642,20.7199,1664700.0],["2011-10-31",20.6001,20.9117,20.5042,20.7139,1518900.0],["2011-11-01",20.3245,20.6301,20.0728,20.1267,2934300.0],["2011-11-02",20.3664,20.708,20.3305,20.5042,2203700.0],["2011-11-03",20.6241,20.9237,20.4923,20.8338,1975100.0],["2011-11-04",20.6181,20.7978,20.4803,20.7679,1340700.0],["2011-11-07",20.7319,20.9356,20.2406,20.6181,1564800.0],["2011-11-08",20.6181,20.66,20.3365,20.6241,2025100.0],["2011-11-09",20.3065,20.3604,20.0968,20.1986,3169000.0],["2011-11-10",20.4024,20.5881,20.3005,20.5342,2950900.0],["2011-11-11",21.0255,21.1933,20.8398,21.0195,2163600.0],["2011-11-14",20.9836,21.0195,20.5522,20.642,1257000.0],["2011-11-15",20.8757,20.9656,20.69,20.9057,2022400.0],["2011-11-16",20.7439,20.8578,20.5342,20.5642,1929000.0],["2011-11-17",20.5402,20.708,20.2825,20.3305,2325000.0],["2011-11-18",20.4863,20.7259,20.4623,20.672,2528000.0],["2011-11-21",20.4683,20.4803,20.0009,20.2466,2194900.0],["2011-11-22",20.2586,20.2885,19.947,20.1387,2237600.0],["2011-11-23",19.965,19.9769,19.6893,19.7433,1680400.0],["2011-11-25",19.7193,19.953,19.7013,19.8811,693100.0],["2011-11-28",20.3005,20.4024,19.917,20.0129,1304100.0],["2011-11-29",20.0908,20.3245,20.0668,20.1927,852500.0],["2011-11-30",20.7499,20.7739,20.4863,20.7379,1825300.0],["2011-12-01",20.7499,20.9716,20.66,20.8817,1603900.0],["2011-12-02",20.9296,20.9716,20.5282,20.5761,1742300.0],["2011-12-05",20.8518,20.8697,20.5462,20.648,1282300.0],["2011-12-06",20.708,20.7679,20.5462,20.6001,1615100.0],["2011-12-07",20.4982,20.5701,20.3544,20.4982,1587300.0],["2011-12-08",20.4683,20.4803,20.0369,20.0848,1692500.0],["2011-12-09",20.2166,20.6061,20.1447,20.5522,1632100.0],["2011-12-12",20.4563,20.5582,20.3125,20.5162,1519900.0],["2011-12-13",20.6301,21.0195,20.5642,20.7619,2612500.0],["2011-12-14",20.7679,20.8218,20.5222,20.5462,1785300.0],["2011-12-15",20.72,20.8997,20.672,20.7799,1206400.0],["2011-12-16",20.8637,21.0615,20.69,20.8158,2523500.0],["2011-12-19",20.8398,21.0854,20.648,20.678,1168400.0],["2011-12-20",20.9237,20.9716,20.672,20.8578,1744400.0],["2011-12-21",20.8697,21.1214,20.7619,21.0735,2426700.0],["2011-12-22",21.1753,21.1993,20.8338,21.1514,1603200.0],["2011-12-23",21.2412,21.445,21.2352,21.397,903600.0],["2011-12-27",21.4423,21.6657,21.3578,21.6476,666800.0],["2011-12-28",21.708,21.9495,21.6174,21.6416,1476500.0],["2011-12-29",21.714,21.9193,21.6899,21.8831,1045400.0],["2011-12-30",21.8771,21.9797,21.7744,21.7805,955800.0],["2012-01-03",22.016,22.0522,21.4665,21.557,1301100.0],["2012-01-04",21.4785,21.545,21.1464,21.1766,2760400.0],["2012-01-05",21.2008,21.2189,20.9653,21.1645,1954700.0],["2012-01-06",21.1947,21.237,20.9291,21.1344,2511000.0],["2012-01-09",20.8022,21.0317,20.7539,20.8385,1824400.0],["2012-01-10",21.1645,21.1645,20.7962,20.8143,1304300.0],["2012-01-11",20.766,20.8687,20.6452,20.6754,1121400.0],["2012-01-12",20.7358,20.766,20.5426,20.6875,1054600.0],["2012-01-13",20.609,20.6694,20.4822,20.6694,910500.0],["2012-01-17",20.7841,20.8807,20.5547,20.6573,866500.0],["2012-01-18",20.6392,20.6513,20.4641,20.603,1258500.0],["2012-01-19",20.5788,20.6211,20.2165,20.2467,1520800.0],["2012-01-20",20.2588,20.7479,20.2165,20.7479,1771700.0],["2012-01-23",20.6815,20.9049,20.6452,20.7902,1692800.0],["2012-01-24",20.7117,20.9109,20.6634,20.8626,2124800.0],["2012-01-25",20.8083,21.1283,20.6573,21.08,1837100.0],["2012-01-26",21.1645,21.3034,21.0498,21.2974,1529500.0],["2012-01-27",21.2551,21.2551,20.8747,20.9713,1431000.0],["2012-01-30",20.8928,20.9592,20.7237,20.8566,1302700.0],["2012-01-31",20.9713,21.0196,20.8143,20.9834,1500500.0],["2012-02-01",21.0438,21.3095,20.9894,21.231,1398300.0],["2012-02-02",21.2612,21.4302,21.1525,21.2008,1151300.0],["2012-02-03",21.3336,21.4242,21.1585,21.3155,897400.0],["2012-02-06",21.243,21.3638,21.1947,21.2974,656400.0],["2012-02-07",21.2249,21.5087,21.1102,21.4302,889800.0],["2012-02-08",21.4242,21.5148,21.2672,21.5087,917700.0],["2012-02-09",21.5268,21.5389,21.3336,21.4121,979400.0],["2012-02-10",21.3215,21.4,21.2068,21.2551,1262100.0],["2012-02-13",21.3397,21.4121,21.086,21.1283,1245600.0],["2012-02-14",21.0981,21.1042,20.9351,21.074,1086300.0],["2012-02-15",21.08,21.4665,20.9653,21.4484,3929400.0],["2012-02-16",21.7684,21.9616,21.6053,21.8348,2290900.0],["2012-02-17",21.9133,22.016,21.6476,21.7986,1452400.0],["2012-02-21",21.8771,21.8892,21.702,21.7322,1411000.0],["2012-02-22",21.7744,21.9375,21.5691,21.702,1366700.0],["2012-02-23",21.6657,21.7261,21.5087,21.5812,1244000.0],["2012-02-24",21.714,21.7865,21.5208,21.6537,3051600.0],["2012-02-27",21.6053,21.7623,21.4182,21.5389,2790200.0],["2012-02-28",21.6083,21.6388,21.4196,21.5353,1861000.0],["2012-02-29",21.6022,22.0711,21.5535,21.858,2817600.0],["2012-03-01",21.8823,22.0954,21.8153,21.9432,2241500.0],["2012-03-02",21.9249,22.0345,21.7727,21.9676,1443600.0],["2012-03-05",21.9067,22.2537,21.8884,22.2294,1954200.0],["2012-03-06",22.1563,22.205,21.7971,21.864,1371700.0],["2012-03-07",21.8762,22.1076,21.7484,22.065,1092600.0],["2012-03-08",22.1807,22.3451,22.1015,22.3329,1443600.0],["2012-03-09",22.3268,22.4851,22.2233,22.4303,1085400.0],["2012-03-12",22.4486,22.6373,22.3511,22.5947,1272400.0],["2012-03-13",22.7043,22.8748,22.5825,22.8626,2050100.0],["2012-03-14",22.8565,22.9174,22.3024,22.3694,1432300.0],["2012-03-15",22.3572,22.479,22.1746,22.3511,1215000.0],["2012-03-16",22.2355,22.3268,22.1015,22.1807,2143200.0],["2012-03-19",22.1928,22.2963,22.1137,22.1319,1075700.0],["2012-03-20",22.065,22.2963,22.0345,22.2415,1137600.0],["2012-03-21",22.2172,22.2903,22.0467,22.1441,872000.0],["2012-03-22",22.0467,22.1928,21.9676,22.1502,1404000.0],["2012-03-23",22.1685,22.4242,22.1076,22.3694,1662900.0],["2012-03-26",22.4851,22.6434,22.4547,22.613,1598900.0],["2012-03-27",22.686,22.7165,22.5581,22.6373,1858100.0],["2012-03-28",22.5703,22.6434,22.3511,22.4607,2220400.0],["2012-03-29",22.3572,22.6617,22.065,22.6556,2031700.0],["2012-03-30",22.7652,22.7713,22.5338,22.6008,2162400.0],["2012-04-02",22.5399,22.7347,22.4546,22.5582,1666100.0],["2012-04-03",22.5581,22.7591,22.4485,22.7347,2502600.0],["2012-04-04",22.5703,22.6617,22.4059,22.546,3007600.0],["2012-04-05",22.546,22.6556,22.2903,22.4607,3767500.0],["2012-04-09",22.2537,22.4668,22.205,22.3999,23617100.0],["2012-04-10",22.1502,22.2233,21.6936,21.864,4638700.0],["2012-04-11",22.0528,22.065,21.5535,21.7484,3883300.0],["2012-04-12",21.7301,21.8397,21.6936,21.7484,2812900.0],["2012-04-13",21.8823,22.1076,21.7666,21.7971,3145400.0],["2012-04-16",21.8397,22.1867,21.8397,22.0406,2289800.0],["2012-04-17",22.1259,22.1441,21.8701,22.1076,1938400.0],["2012-04-18",22.0102,22.1746,21.9371,22.0345,1705400.0],["2012-04-19",22.0041,22.0711,21.8214,21.8701,1884400.0],["2012-04-20",21.8762,22.1989,21.8762,22.1989,2156900.0],["2012-04-23",22.0528,22.0528,21.9432,21.9676,2092600.0],["2012-04-24",21.9919,22.1868,21.9554,22.1685,2133300.0],["2012-04-25",22.272,22.3694,22.132,22.2659,1836400.0],["2012-04-26",22.205,22.3998,22.1319,22.3451,1579400.0],["2012-04-27",22.4059,22.4912,22.3146,22.4181,1438900.0],["2012-04-30",22.3998,22.4303,22.2659,22.3877,1605500.0],["2012-05-01",22.4242,22.6799,22.3998,22.5825,1766900.0],["2012-05-02",22.4851,22.5703,22.3755,22.546,1850000.0],["2012-05-03",22.5521,22.7591,21.6936,21.8093,4820300.0],["2012-05-04",21.7971,22.0893,21.7971,21.9554,2809200.0],["2012-05-07",21.8823,21.9736,21.7727,21.8519,2037900.0],["2012-05-08",21.7301,22.0771,21.6936,22.0589,2420200.0],["2012-05-09",21.9432,22.1441,21.8884,22.0284,1535000.0],["2012-05-10",22.1015,22.2476,21.9737,22.1989,1388100.0],["2012-05-11",22.1259,22.3694,22.1198,22.2659,1283400.0],["2012-05-14",22.138,22.2172,21.8945,22.0406,1553700.0],["2012-05-15",22.0406,22.0954,21.7362,21.7849,1949400.0],["2012-05-16",21.8458,21.9006,21.6449,21.6449,1791400.0],["2012-05-17",21.6936,21.6936,21.3709,21.3709,1674500.0],["2012-05-18",21.3891,21.4866,21.2126,21.2735,1654700.0],["2012-05-21",21.2856,21.7788,21.2856,21.7545,2405000.0],["2012-05-22",21.791,22.1137,21.791,22.0711,2154200.0],["2012-05-23",21.9493,22.0832,21.8458,22.0832,2835400.0],["2012-05-24",22.0893,22.2294,21.9188,22.1137,6017600.0],["2012-05-25",22.0954,22.2172,22.0589,22.138,5529900.0],["2012-05-29",22.2233,22.412,22.1076,22.3755,6587200.0],["2012-05-30",22.2667,22.4388,22.0455,22.0946,1378600.0],["2012-05-31",22.1192,22.3466,21.9287,22.1315,2277500.0],["2012-06-01",21.941,22.4142,21.8611,22.3835,3351700.0],["2012-06-04",22.3036,22.4265,22.2175,22.2606,2684000.0],["2012-06-05",22.236,22.3773,22.2114,22.2544,1828600.0],["2012-06-06",22.574,22.74,22.4327,22.74,1760700.0],["2012-06-07",22.7399,23.0165,22.7215,22.8014,1549200.0],["2012-06-08",22.7584,23.0042,22.6539,22.9796,1570700.0],["2012-06-11",23.0288,23.2439,22.9243,22.9366,1658900.0],["2012-06-12",22.9428,23.0042,22.6908,22.9858,1782200.0],["2012-06-13",22.8875,23.2501,22.8199,23.0964,1826500.0],["2012-06-14",23.0595,23.4897,23.0595,23.416,1657000.0],["2012-06-15",23.6188,23.7049,23.373,23.6496,2070600.0],["2012-06-18",23.5635,23.8093,23.5389,23.7909,1491400.0],["2012-06-19",23.8278,23.9384,23.6495,23.7049,1951200.0],["2012-06-20",23.7233,23.7233,23.1702,23.373,2566900.0],["2012-06-21",23.459,23.5574,23.0657,23.0903,1666500.0],["2012-06-22",23.1763,23.3054,23.0349,23.207,2600800.0],["2012-06-25",23.0227,23.1702,22.9858,23.1026,1155000.0],["2012-06-26",23.1148,23.4959,23.1148,23.3607,1671700.0],["2012-06-27",23.4344,23.6188,23.4283,23.5574,1314300.0],["2012-06-28",23.3545,23.5635,23.33,23.5635,971300.0],["2012-06-29",23.8708,24.0245,23.6434,23.8524,1510000.0],["2012-07-02",23.8524,24.0798,23.8278,24.0306,1180100.0],["2012-07-03",24.0306,24.1535,23.9937,24.1289,712600.0],["2012-07-05",24.0613,24.1351,23.7786,23.8216,1458100.0],["2012-07-06",23.6618,23.8093,23.5942,23.7786,950600.0],["2012-07-09",23.7909,23.7909,23.5266,23.6987,1164600.0],["2012-07-10",23.8032,23.9507,23.7294,23.797,1591000.0],["2012-07-11",23.8032,23.9323,23.7417,23.8647,1160800.0],["2012-07-12",23.7786,24.0798,23.7233,24.0183,1122400.0],["2012-07-13",24.0429,24.5653,24.0429,24.51,1624600.0],["2012-07-16",24.4055,24.5407,24.2641,24.3256,1233800.0],["2012-07-17",24.4608,24.6329,24.2641,24.6022,1300300.0],["2012-07-18",24.5223,24.7435,24.3748,24.7435,1162700.0],["2012-07-19",24.7251,24.9771,24.6513,24.8787,1520800.0],["2012-07-20",24.6882,24.8664,24.6145,24.7435,1470700.0],["2012-07-23",24.5591,24.6206,24.301,24.4485,1039000.0],["2012-07-24",24.4055,24.4424,24.0306,24.172,1425900.0],["2012-07-25",24.3256,24.4485,24.1289,24.2641,666500.0],["2012-07-26",24.51,24.8296,24.4915,24.6145,908000.0],["2012-07-27",24.8234,24.9095,24.4547,24.5591,2897900.0],["2012-07-30",24.5776,25.1123,24.5591,24.934,1839300.0],["2012-07-31",24.848,24.8972,24.1105,24.51,3541900.0],["2012-08-01",24.2887,24.805,24.0306,24.0306,3418600.0],["2012-08-02",23.9261,24.1289,23.7356,24.1228,2152200.0],["2012-08-03",24.4608,24.5776,24.2457,24.3194,1375200.0],["2012-08-06",24.3748,24.51,24.2826,24.3194,725400.0],["2012-08-07",24.3871,24.4239,24.2334,24.2641,1863100.0],["2012-08-08",24.3133,24.344,24.0613,24.2457,937700.0],["2012-08-09",24.2211,24.2764,23.9937,24.0921,915300.0],["2012-08-10",24.0736,24.3809,24.0122,24.3317,1081900.0],["2012-08-13",24.2396,24.344,24.0367,24.1474,933600.0],["2012-08-14",24.1474,24.215,23.9568,24.0613,1463500.0],["2012-08-15",24.0736,24.0736,23.9077,23.9814,1492300.0],["2012-08-16",23.9691,24.0183,23.8032,23.8278,1205000.0],["2012-08-17",23.9015,23.9015,23.6373,23.6864,1257200.0],["2012-08-20",23.6557,23.7786,23.5389,23.7725,1197600.0],["2012-08-21",23.754,23.754,23.4713,23.4836,2065100.0],["2012-08-22",23.3545,23.5143,23.3422,23.459,935100.0],["2012-08-23",23.4775,23.4775,23.1394,23.1947,881600.0],["2012-08-24",23.1456,23.3668,23.1271,23.3361,830600.0],["2012-08-27",23.3238,23.416,23.2562,23.33,1018800.0],["2012-08-28",23.2623,23.4529,23.207,23.3668,1453000.0],["2012-08-29",23.4183,23.4803,23.2198,23.4431,1542800.0],["2012-08-30",23.3439,23.4679,23.3191,23.3873,1091800.0],["2012-08-31",23.4555,23.5051,23.2695,23.3625,1958300.0],["2012-09-04",23.3687,23.5796,23.2509,23.5734,1758600.0],["2012-09-05",23.5672,23.5858,23.3563,23.3687,1289300.0],["2012-09-06",23.4741,23.6974,23.3563,23.6664,984400.0],["2012-09-07",23.6602,23.7222,23.5486,23.716,1019300.0],["2012-09-10",23.7842,23.8152,23.6292,23.6416,736600.0],["2012-09-11",23.6726,23.6974,23.5175,23.5299,1208700.0],["2012-09-12",23.5175,23.5486,23.3129,23.3129,1213400.0],["2012-09-13",23.3005,23.7656,23.2819,23.7656,1324000.0],["2012-09-14",23.7408,23.7842,23.3563,23.4121,2201100.0],["2012-09-17",23.3625,23.4493,23.009,23.1206,2750600.0],["2012-09-18",23.102,23.1206,22.8353,22.9097,1954000.0],["2012-09-19",22.8477,23.0028,22.7485,22.9532,1816900.0],["2012-09-20",22.8787,23.1454,22.8291,23.0524,2044100.0],["2012-09-21",22.9966,23.2819,22.8167,23.2137,2777600.0],["2012-09-24",23.2074,23.623,23.1578,23.6168,2221900.0],["2012-09-25",23.5858,23.7718,23.5423,23.592,1647000.0],["2012-09-26",23.6602,23.9021,23.5982,23.6292,1118100.0],["2012-09-27",23.7036,23.7408,23.4307,23.5175,856100.0],["2012-09-28",23.5175,23.7656,23.4431,23.7098,1184300.0],["2012-10-01",23.8152,24.0075,23.716,23.9703,2276800.0],["2012-10-02",23.9765,24.1253,23.9269,24.0447,1832200.0],["2012-10-03",24.0261,24.1315,23.9827,24.0881,1307400.0],["2012-10-04",24.1067,24.2308,24.0075,24.0633,1021700.0],["2012-10-05",24.2866,24.4912,24.1439,24.2742,1923500.0],["2012-10-08",24.268,24.3238,24.1315,24.2494,1073200.0],["2012-10-09",24.1936,24.4912,24.0323,24.454,1585100.0],["2012-10-10",24.4726,24.485,24.1501,24.2121,1279500.0],["2012-10-11",24.3238,24.33,24.0695,24.1067,1133200.0],["2012-10-12",24.1067,24.1749,23.8648,23.9889,1404600.0],["2012-10-15",24.0385,24.2742,23.9021,24.2494,1078600.0],["2012-10-16",24.3362,24.4912,24.1439,24.2494,952100.0],["2012-10-17",24.33,24.6711,24.2432,24.4974,1929800.0],["2012-10-18",24.4974,24.7021,24.4416,24.6835,1046600.0],["2012-10-19",24.7455,24.8385,24.6215,24.6277,1989200.0],["2012-10-22",24.5719,24.7145,24.3672,24.5347,1270700.0],["2012-10-23",24.3734,24.423,24.1811,24.2184,1474300.0],["2012-10-24",24.2804,24.3052,24.0633,24.0819,716400.0],["2012-10-25",24.1998,24.3672,23.9765,24.1936,1008600.0],["2012-10-26",24.237,24.2804,23.9765,24.1625,1130200.0],["2012-10-31",24.7207,25.0432,24.0137,24.3734,1303600.0],["2012-11-01",24.2866,24.4354,24.1625,24.3362,1380000.0],["2012-11-02",24.5098,24.6029,24.3734,24.4416,1305900.0],["2012-11-05",24.3858,24.3858,24.0323,24.206,1269700.0],["2012-11-06",24.2246,24.4354,24.1687,24.299,1183900.0],["2012-11-07",24.1873,24.1873,23.685,23.7966,1171100.0],["2012-11-08",23.747,24.0819,23.7036,23.7036,981200.0],["2012-11-09",23.623,23.809,23.5982,23.654,1172700.0],["2012-11-12",23.6912,23.6974,23.4617,23.5423,890000.0],["2012-11-13",23.4617,23.84,23.4121,23.7098,1136800.0],["2012-11-14",23.747,23.809,23.3749,23.561,1584200.0],["2012-11-15",23.5672,23.778,23.3439,23.4803,1506900.0],["2012-11-16",23.4803,23.7966,23.3439,23.7656,1808500.0],["2012-11-19",23.8772,23.9207,23.5361,23.6726,1420000.0],["2012-11-20",23.7036,23.8959,23.3749,23.623,1740800.0],["2012-11-21",23.6354,23.6788,23.2881,23.4989,1670600.0],["2012-11-23",23.5237,23.6664,23.2757,23.3997,737100.0],["2012-11-26",23.3873,23.747,23.3873,23.6354,2089600.0],["2012-11-27",23.6788,23.9703,23.6416,23.809,1356800.0],["2012-11-28",23.8234,23.886,23.5919,23.8359,1750200.0],["2012-11-29",23.8797,23.9486,23.6607,23.8797,1555200.0],["2012-11-30",23.9173,24.2615,23.9048,24.2427,1582400.0],["2012-12-03",24.2427,24.274,23.8672,24.1301,1106600.0],["2012-12-04",24.2052,24.2865,24.055,24.0675,810200.0],["2012-12-05",24.105,24.7183,24.0675,24.5869,1484000.0],["2012-12-06",24.6119,24.7245,24.4617,24.5618,1167100.0],["2012-12-07",24.5493,24.712,24.493,24.5744,1009600.0],["2012-12-10",24.4555,24.6057,24.3741,24.493,1349700.0],["2012-12-11",24.5618,24.8122,24.5306,24.7371,1458400.0],["2012-12-12",24.7371,25.0687,24.7183,24.8497,1836900.0],["2012-12-13",24.8122,24.9248,24.5368,24.6182,2189100.0],["2012-12-14",24.4742,24.5681,24.1488,24.2114,3343600.0],["2012-12-17",24.274,24.5994,24.249,24.5744,3043800.0],["2012-12-18",24.5869,24.8434,24.3491,24.8309,1740100.0],["2012-12-19",24.7871,24.8872,24.5431,24.687,1434300.0],["2012-12-20",24.7621,24.856,24.5431,24.687,1780800.0],["2012-12-21",24.5743,24.7183,24.5243,24.5493,3207200.0],["2012-12-24",24.5055,24.518,24.2302,24.4993,740600.0],["2012-12-26",24.4993,24.5994,24.2239,24.2615,1753000.0],["2012-12-27",24.2177,24.3428,24.0487,24.2677,1338000.0],["2012-12-28",24.0737,24.3804,24.0112,24.055,1265100.0],["2012-12-31",24.0174,24.493,23.8547,24.4555,1651400.0],["2013-01-02",24.6995,24.9686,24.662,24.9185,1419200.0],["2013-01-03",24.9436,25.0625,24.7496,24.7809,1593100.0],["2013-01-04",24.8372,24.9874,24.7746,24.8059,1419900.0],["2013-01-07",24.6807,24.7684,24.4617,24.5368,1944500.0],["2013-01-08",24.4555,24.5306,24.3804,24.4054,2764800.0],["2013-01-09",24.468,24.5243,24.2802,24.4805,2163000.0],["2013-01-10",24.5493,24.687,24.4304,24.5994,1531600.0],["2013-01-11",24.5618,24.6495,24.4242,24.5243,1525200.0],["2013-01-14",24.5368,24.6182,24.3866,24.4304,1988500.0],["2013-01-15",24.4116,24.4116,24.2302,24.3929,1845000.0],["2013-01-16",24.324,24.4117,24.1926,24.1989,2327100.0],["2013-01-17",24.274,24.3178,24.1551,24.2177,3487600.0],["2013-01-18",24.2802,24.5556,24.2802,24.5368,2840200.0],["2013-01-22",24.5681,24.9811,24.5618,24.9373,2123900.0],["2013-01-23",24.8184,24.9248,24.5994,24.8872,1797400.0],["2013-01-24",24.8747,25.125,24.8434,24.9749,1386200.0],["2013-01-25",25.0625,25.2314,24.8622,25.2314,1556000.0],["2013-01-28",25.2627,25.2752,25.0562,25.1876,1242500.0],["2013-01-29",25.1876,25.4442,25.1376,25.4254,1461900.0],["2013-01-30",25.3816,25.7446,25.3816,25.6507,2057700.0],["2013-01-31",25.5881,25.6632,25.4442,25.488,4990600.0],["2013-02-01",25.6006,25.876,25.5255,25.7696,1755300.0],["2013-02-04",25.7008,25.7633,25.6257,25.6507,1315300.0],["2013-02-05",25.732,25.8885,25.5881,25.6131,1323400.0],["2013-02-06",25.5819,25.7258,25.4379,25.707,1178700.0],["2013-02-07",25.7446,25.9073,25.5881,25.7133,1418600.0],["2013-02-08",25.7195,25.732,25.488,25.7258,1499100.0],["2013-02-11",25.7321,25.7821,25.5694,25.7321,847100.0],["2013-02-12",25.6945,25.7571,25.5506,25.7508,1093100.0],["2013-02-13",25.7383,25.8509,25.5819,25.7133,1185200.0],["2013-02-14",25.682,25.7446,25.4066,25.5068,2865800.0],["2013-02-15",25.4254,25.6632,25.4129,25.6194,1463800.0],["2013-02-19",25.707,25.9323,25.6132,25.9135,1942600.0],["2013-02-20",25.6757,26.0637,25.6757,25.7508,1577200.0],["2013-02-21",25.6945,25.8572,25.5568,25.5881,1528000.0],["2013-02-22",25.682,25.9636,25.6757,25.926,1265200.0],["2013-02-25",26.0449,26.2076,25.657,25.6695,1796600.0],["2013-02-26",25.7195,25.9386,25.5631,25.7696,1420000.0],["2013-02-27",25.6919,26.096,25.6098,26.0581,1668900.0],["2013-02-28",26.0771,26.2855,25.9571,26.2097,1798500.0],["2013-03-01",26.1907,26.4117,25.9634,26.3928,1315400.0],["2013-03-04",26.3107,26.8348,26.3107,26.7085,1381300.0],["2013-03-05",26.86,26.9737,26.7653,26.8853,1074900.0],["2013-03-06",26.9295,27.0242,26.778,26.8537,742400.0],["2013-03-07",26.8474,26.9611,26.7148,26.7211,650100.0],["2013-03-08",26.8222,26.8222,26.5317,26.6517,1059800.0],["2013-03-11",26.6201,26.7969,26.6012,26.7779,914600.0],["2013-03-12",26.7843,26.7969,26.5001,26.6012,1239100.0],["2013-03-13",26.6012,26.7716,26.557,26.7085,916400.0],["2013-03-14",26.7274,26.8727,26.658,26.8474,995900.0],["2013-03-15",26.7211,26.9926,26.6769,26.9358,1982200.0],["2013-03-18",26.7906,26.9042,26.6832,26.7653,783900.0],["2013-03-19",26.8411,26.9547,26.6643,26.7653,951600.0],["2013-03-20",26.8663,27.1379,26.8663,26.9737,1471100.0],["2013-03-21",26.879,27.0558,26.8285,26.8916,1152200.0],["2013-03-22",26.9484,27.0431,26.8285,26.9295,723800.0],["2013-03-25",27.0116,27.1821,26.759,26.86,1135000.0],["2013-03-26",26.9547,27.0873,26.8916,27.0368,1302100.0],["2013-03-27",26.9484,27.081,26.8474,27.081,1186700.0],["2013-03-28",27.1442,27.4599,27.1,27.4409,2006000.0],["2013-04-01",27.4283,27.4346,27.2452,27.3336,856700.0],["2013-04-02",27.403,27.5798,27.3652,27.4599,1013300.0],["2013-04-03",27.0621,27.4978,27.0621,27.2894,1911200.0],["2013-04-04",27.3652,27.5041,27.2768,27.4346,1598000.0],["2013-04-05",27.2578,27.6493,27.1947,27.6051,888000.0],["2013-04-08",27.5609,27.6809,27.4094,27.6746,1131800.0],["2013-04-09",27.7251,27.7503,27.4788,27.5798,1181500.0],["2013-04-10",27.643,27.9145,27.6114,27.8955,1362200.0],["2013-04-11",27.9334,28.0723,27.8198,28.0534,1277600.0],["2013-04-12",27.9966,28.2491,27.9966,28.1986,1052800.0],["2013-04-15",28.1229,28.1544,27.6746,27.6746,1289300.0],["2013-04-16",27.8072,28.1165,27.5356,28.085,1123000.0],["2013-04-17",28.0976,28.1292,27.6745,27.7187,1648600.0],["2013-04-18",27.8324,28.0029,27.6872,27.9082,2049600.0],["2013-04-19",27.9145,28.3754,27.864,28.3754,1203000.0],["2013-04-22",28.3628,28.3754,27.9271,28.0913,1536100.0],["2013-04-23",28.2112,28.287,27.9713,28.287,1506200.0],["2013-04-24",28.2933,28.4575,28.0597,28.3691,1207600.0],["2013-04-25",28.4764,28.5017,28.2302,28.3123,1274500.0],["2013-04-26",28.2933,28.4386,28.2176,28.3249,1530400.0],["2013-04-29",28.3817,28.5522,28.2996,28.4512,1174000.0],["2013-04-30",28.3817,28.628,28.3123,28.6217,1235300.0],["2013-05-01",28.6027,28.6532,28.3754,28.3944,1041100.0],["2013-05-02",28.5648,28.7479,28.4133,28.5838,1100700.0],["2013-05-03",28.71,28.83,28.4259,28.5143,1430300.0],["2013-05-06",28.4638,28.5396,28.0786,28.1607,1560300.0],["2013-05-07",28.2302,28.4007,28.1544,28.4007,1173200.0],["2013-05-08",28.3312,28.4322,27.9524,28.1102,1470900.0],["2013-05-09",28.085,28.1102,27.422,27.5041,1989300.0],["2013-05-10",27.5483,27.6619,27.4472,27.643,1380500.0],["2013-05-13",27.5483,27.5988,27.321,27.4725,1277000.0],["2013-05-14",27.4472,27.8261,27.3967,27.744,1109100.0],["2013-05-15",27.7188,28.2807,27.6935,28.1039,1248000.0],["2013-05-16",28.0218,28.1039,27.7882,27.8513,1180200.0],["2013-05-17",27.9082,28.0786,27.2262,28.0786,1515800.0],["2013-05-20",28.066,28.1797,27.9334,28.0534,1039300.0],["2013-05-21",28.1355,28.2176,27.8829,28.1544,1142800.0],["2013-05-22",28.1165,28.4701,27.624,27.744,1275400.0],["2013-05-23",27.5861,27.6367,27.1252,27.4851,1011900.0],["2013-05-24",27.3841,27.3841,26.8411,27.0495,1714700.0],["2013-05-28",27.1252,27.1252,26.639,26.8474,1459900.0],["2013-05-29",26.7117,26.7372,26.3551,26.578,2055400.0],["2013-05-30",26.7181,27.3104,26.7181,26.7754,1308700.0],["2013-05-31",26.699,27.1066,26.5398,26.5398,1494000.0],["2013-06-03",26.5525,26.8328,26.2213,26.6544,1389300.0],["2013-06-04",26.5971,26.6353,26.2659,26.457,1488800.0],["2013-06-05",26.3296,26.3551,26.1322,26.2341,1135000.0],["2013-06-06",26.2022,26.5525,26.1513,26.5461,1264900.0],["2013-06-07",26.578,27.0047,26.5653,26.992,1617500.0],["2013-06-10",27.0939,27.0939,26.6481,26.7945,1266700.0],["2013-06-11",26.5525,26.7754,26.4315,26.4442,1461700.0],["2013-06-12",26.6226,26.6672,26.1067,26.1959,1534600.0],["2013-06-13",26.1959,26.7309,26.1831,26.7054,1162900.0],["2013-06-14",26.7181,26.871,26.5716,26.8328,1181700.0],["2013-06-17",27.0238,27.1321,26.7181,26.8391,1617800.0],["2013-06-18",26.8646,27.1831,26.7627,27.1066,1093300.0],["2013-06-19",27.062,27.0684,26.2914,26.2978,1129500.0],["2013-06-20",26.1449,26.1449,25.1131,25.2278,2884900.0],["2013-06-21",25.3997,25.8201,25.0622,25.7118,2730800.0],["2013-06-24",25.4379,25.7564,25.1641,25.5653,1308500.0],["2013-06-25",25.75,25.922,25.4379,25.8201,1714000.0],["2013-06-26",25.9984,26.3423,25.9602,26.2787,1232100.0],["2013-06-27",26.4315,26.9156,26.3997,26.5844,1837000.0],["2013-06-28",26.5652,26.9665,26.3423,26.7627,3032700.0],["2013-07-01",26.8582,26.9856,26.1959,26.2723,2234200.0],["2013-07-02",26.2277,26.4506,26.0494,26.1959,1404700.0],["2013-07-03",26.1831,26.3742,26.0239,26.3551,732900.0],["2013-07-05",26.3806,26.3869,25.8392,26.1959,766400.0],["2013-07-08",26.2659,26.6353,26.1576,26.5971,1180800.0],["2013-07-09",26.7436,26.8964,26.6417,26.871,1161500.0],["2013-07-10",26.8391,26.9729,26.7054,26.9601,1020200.0],["2013-07-11",27.2595,27.5015,27.1831,27.476,1299300.0],["2013-07-12",27.4888,27.6161,27.2595,27.5652,1016600.0],["2013-07-15",27.527,28.1193,27.4951,28.0875,962700.0],["2013-07-16",28.0811,28.1257,27.7563,27.9537,1532300.0],["2013-07-17",28.1066,28.2085,27.9028,27.9792,1027800.0],["2013-07-18",28.062,28.4505,28.011,28.4187,1004900.0],["2013-07-19",28.4887,28.5651,28.3167,28.5524,1115400.0],["2013-07-22",28.5205,28.5715,28.3613,28.4569,935500.0],["2013-07-23",28.4632,28.6607,28.3486,28.6097,803700.0],["2013-07-24",28.6288,28.6288,28.062,28.132,1005400.0],["2013-07-25",28.1002,28.3167,27.9664,28.2594,1072500.0],["2013-07-26",28.1575,28.3104,27.9155,28.1703,1884700.0],["2013-07-29",28.0874,28.1957,27.9219,28.0492,1712200.0],["2013-07-30",28.0938,28.5524,28.0938,28.3868,1298100.0],["2013-07-31",28.3932,28.4186,28.0429,28.2849,1744500.0],["2013-08-01",28.4059,28.7435,28.3422,28.6925,1430400.0],["2013-08-02",28.5906,28.6925,28.3422,28.4632,1060100.0],["2013-08-05",28.425,28.425,28.1702,28.1893,807800.0],["2013-08-06",28.2148,28.2913,27.7881,27.8072,1444700.0],["2013-08-07",27.7881,28.2085,27.7818,28.1257,1575500.0],["2013-08-08",28.1766,28.2913,27.9919,28.1575,1155500.0],["2013-08-09",28.1575,28.2085,27.8263,27.8773,1332600.0],["2013-08-12",27.7881,27.8136,27.5652,27.699,1186100.0],["2013-08-13",27.6862,27.7308,27.4251,27.4251,917300.0],["2013-08-14",27.406,27.4378,27.0557,27.1385,1541000.0],["2013-08-15",26.9601,27.0429,26.6608,26.6672,1095700.0],["2013-08-16",26.6035,26.6417,26.2277,26.3041,2387200.0],["2013-08-19",26.2787,26.4251,26.1449,26.2532,1657000.0],["2013-08-20",26.3232,26.6162,26.2468,26.4761,1603500.0],["2013-08-21",26.4506,26.4506,25.992,26.1194,1787500.0],["2013-08-22",26.1895,26.3678,26.0557,26.2659,1039800.0],["2013-08-23",26.3105,26.5716,26.1831,26.5653,1548700.0],["2013-08-26",26.5907,26.6672,26.2532,26.3232,1040400.0],["2013-08-27",26.0685,26.3997,26.0685,26.2978,1448500.0],["2013-08-28",26.2532,26.4633,26.1067,26.215,3034500.0],["2013-08-29",26.1194,26.2595,26.0048,26.094,1426500.0],["2013-08-30",26.1067,26.2595,25.9411,26.094,1347600.0],["2013-09-03",26.2595,26.3551,25.6672,25.6927,1643200.0],["2013-09-04",25.6991,25.871,25.5271,25.801,1938100.0],["2013-09-05",25.7564,25.871,25.559,25.6418,1301700.0],["2013-09-06",25.7436,25.9729,25.6035,25.6354,4731100.0],["2013-09-09",25.6417,25.9284,25.5526,25.8965,4325400.0],["2013-09-10",26.0048,26.0876,25.8519,26.0876,4242800.0],["2013-09-11",26.1067,26.1067,25.7245,25.922,2074200.0],["2013-09-12",26.0171,26.1007,25.715,25.7665,1178300.0],["2013-09-13",25.8436,25.9978,25.8179,25.895,1204300.0],["2013-09-16",26.1971,26.3513,25.9014,25.9657,1494000.0],["2013-09-17",25.9785,26.1135,25.895,26.0428,975200.0],["2013-09-18",26.0364,27.0005,25.9271,26.9233,1736000.0],["2013-09-19",26.9876,27.1226,26.7369,26.8012,1208300.0],["2013-09-20",26.8012,26.8912,26.4734,26.4734,1899600.0],["2013-09-23",26.3449,26.8591,26.2742,26.7562,1303500.0],["2013-09-24",26.7241,26.8012,26.5891,26.6984,1230000.0],["2013-09-25",26.7434,26.8719,26.557,26.5698,1313700.0],["2013-09-26",26.6405,26.7884,26.5698,26.6341,1155200.0],["2013-09-27",26.7241,26.8205,26.4734,26.6341,2107800.0],["2013-09-30",26.4927,26.6341,26.3577,26.512,1528600.0],["2013-10-01",26.5377,26.6791,26.4542,26.5891,1269100.0],["2013-10-02",26.467,26.7305,26.4542,26.6534,1678200.0],["2013-10-03",26.5377,26.5763,26.2421,26.3706,1419700.0],["2013-10-04",26.3513,26.4541,26.2356,26.3642,1024000.0],["2013-10-07",26.1199,26.4027,26.1199,26.1457,1001300.0],["2013-10-08",26.1456,26.5763,26.0942,26.3642,1657000.0],["2013-10-09",26.4156,26.8398,26.3513,26.4799,1109900.0],["2013-10-10",26.6405,27.0133,26.4349,26.9619,1099800.0],["2013-10-11",26.9619,27.1419,26.8848,27.0969,952600.0],["2013-10-14",26.994,27.0904,26.5634,26.8205,1543100.0],["2013-10-15",26.7241,26.7948,26.3577,26.4284,1348900.0],["2013-10-16",26.557,26.7177,26.4606,26.692,1589200.0],["2013-10-17",26.6727,27.2318,26.5056,27.1804,2722000.0],["2013-10-18",27.3154,27.3797,27.1483,27.2125,1232200.0],["2013-10-21",27.1933,27.2383,26.9683,27.1419,1069000.0],["2013-10-22",27.2061,27.5211,27.129,27.3797,1904100.0],["2013-10-23",27.2511,27.7589,27.2511,27.5789,2430800.0],["2013-10-24",27.7203,27.8103,27.4696,27.5596,1161700.0],["2013-10-25",27.4889,27.9131,27.3861,27.9003,1166400.0],["2013-10-28",27.9131,28.0609,27.7396,27.8424,836600.0],["2013-10-29",28.0738,28.1188,27.7846,27.9324,1146000.0],["2013-10-30",27.9067,28.1124,27.701,27.7139,944700.0],["2013-10-31",27.7203,27.8167,27.264,27.566,1278700.0],["2013-11-01",27.5661,27.7524,27.1226,27.3154,3119800.0],["2013-11-04",27.3668,27.4761,27.1804,27.4246,876300.0],["2013-11-05",27.3989,27.6496,27.2704,27.2897,1353800.0],["2013-11-06",27.3154,27.7396,27.2704,27.6046,1352100.0],["2013-11-07",27.6625,27.7524,27.1804,27.2511,1141000.0],["2013-11-08",27.1676,27.1676,26.6662,27.1676,1504000.0],["2013-11-11",27.2126,27.3411,27.0583,27.2318,737400.0],["2013-11-12",27.1033,27.1547,26.7819,26.9619,1751800.0],["2013-11-13",26.8076,27.1161,26.647,27.1033,1624000.0],["2013-11-14",27.2061,27.656,27.2061,27.4825,1372300.0],["2013-11-15",27.4182,27.5982,27.309,27.5918,1242400.0],["2013-11-18",27.6432,27.6625,27.4182,27.5403,945600.0],["2013-11-19",27.5082,27.5275,27.1611,27.264,1155000.0],["2013-11-20",27.3025,27.309,26.8655,27.0197,2288100.0],["2013-11-21",27.0776,27.264,26.9555,27.1097,1279000.0],["2013-11-22",27.0647,27.1804,26.9298,27.1097,1444800.0],["2013-11-25",27.1804,27.1804,26.9105,26.9105,1083000.0],["2013-11-26",26.9298,26.9683,26.4734,26.4927,2366600.0],["2013-11-27",26.5248,26.5763,26.3963,26.467,1240700.0],["2013-11-29",26.2035,26.602,26.2035,26.4027,951700.0],["2013-12-02",26.4092,26.4734,26.1456,26.3256,1640400.0],["2013-12-03",26.2742,26.4606,26.1585,26.3256,1451800.0],["2013-12-04",26.1649,26.5506,26.0942,26.4284,1567900.0],["2013-12-05",26.3835,26.4863,26.2164,26.2935,1691200.0],["2013-12-06",26.4799,26.7305,26.422,26.7241,1409700.0],["2013-12-09",26.7627,26.8141,26.4349,26.5698,1305500.0],["2013-12-10",26.5377,26.5506,26.3513,26.3835,3054900.0],["2013-12-11",26.473,26.7713,26.3562,26.5637,4933300.0],["2013-12-12",26.4989,26.9334,26.4989,26.8296,3132500.0],["2013-12-13",26.9918,27.0891,26.8037,26.9723,3603500.0],["2013-12-16",27.0826,27.2966,26.9983,27.0696,2203300.0],["2013-12-17",27.0566,27.128,26.8361,26.9204,1376400.0],["2013-12-18",26.888,27.2577,26.5443,27.2447,1844400.0],["2013-12-19",27.1215,27.1928,26.7583,27.1604,1665800.0],["2013-12-20",27.2252,27.4652,27.1798,27.3096,2711400.0],["2013-12-23",27.4457,27.5819,27.3096,27.342,1093300.0],["2013-12-24",27.2901,27.543,27.1798,27.4003,551700.0],["2013-12-26",27.4133,27.4782,27.2966,27.3939,938800.0],["2013-12-27",27.3225,27.5041,27.2447,27.3679,1051200.0],["2013-12-30",27.316,27.5495,27.2966,27.4847,1146400.0],["2013-12-31",27.5301,27.5754,27.4003,27.4911,1553000.0],["2014-01-02",27.4652,27.5106,27.0437,27.0566,2915300.0],["2014-01-03",27.0761,27.1409,26.7907,26.9269,2252000.0],["2014-01-06",27.0047,27.0047,26.7713,26.9464,2159200.0],["2014-01-07",27.0047,27.1993,27.0047,27.1863,1143200.0],["2014-01-08",27.0891,27.1474,26.888,27.0696,2225300.0],["2014-01-09",27.0761,27.2252,26.875,27.1863,2354100.0],["2014-01-10",27.329,27.783,27.329,27.6598,1657400.0],["2014-01-13",27.5949,27.6598,27.3874,27.4522,2004000.0],["2014-01-14",27.4522,27.5755,27.3679,27.4263,1686700.0],["2014-01-15",27.4393,27.4782,27.1409,27.2642,1599000.0],["2014-01-16",27.2771,27.3939,27.1669,27.3874,1056900.0],["2014-01-17",27.4652,27.6338,27.3549,27.6208,1928400.0],["2014-01-21",27.783,27.9581,27.6598,27.9192,2437400.0],["2014-01-22",27.8997,28.2305,27.8803,28.1072,2064200.0],["2014-01-23",28.0294,28.1267,27.8867,27.971,1383600.0],["2014-01-24",27.8932,27.9905,27.5171,27.5171,2365000.0],["2014-01-27",27.5171,27.8738,27.4652,27.7635,1726300.0],["2014-01-28",27.783,27.9127,27.6662,27.8608,1557700.0],["2014-01-29",27.7376,27.9127,27.6014,27.7635,1577800.0],["2014-01-30",27.8608,28.2564,27.8089,28.2045,1428100.0],["2014-01-31",27.9646,28.5223,27.9192,28.4056,2091500.0],["2014-02-03",28.4445,28.8725,28.1202,28.1786,2139200.0],["2014-02-04",28.2629,28.2629,27.9516,28.198,1775100.0],["2014-02-05",28.0489,28.1008,27.8089,27.9581,1843200.0],["2014-02-06",27.9516,27.9516,27.5754,27.8024,2846000.0],["2014-02-07",27.8673,28.0943,27.6662,28.0813,1796100.0],["2014-02-10",28.0229,28.4185,27.8478,28.3991,1668200.0],["2014-02-11",28.3537,28.9114,28.3407,28.7039,1909500.0],["2014-02-12",28.665,28.8271,28.5482,28.7882,1308600.0],["2014-02-13",28.6585,29.0346,28.652,28.9827,1949300.0],["2014-02-14",28.9892,29.2162,28.8855,29.1643,1288300.0],["2014-02-18",29.2357,29.3848,29.0865,29.1254,1721100.0],["2014-02-19",29.0217,29.2746,28.7687,28.8206,1889100.0],["2014-02-20",28.8401,29.0541,28.7558,28.9698,1576000.0],["2014-02-21",29.0022,29.2098,28.9374,28.9568,1739900.0],["2014-02-24",29.0476,29.1449,28.7947,28.8012,2038500.0],["2014-02-25",28.8725,29.08,28.7363,28.8077,1858000.0],["2014-02-26",28.9503,28.9763,28.6585,28.6844,1510500.0],["2014-02-27",28.7257,28.9154,28.6733,28.8107,2020300.0],["2014-02-28",28.85,29.1641,28.7715,29.0856,1917800.0],["2014-03-03",28.9809,29.1248,28.6864,28.7584,1441400.0],["2014-03-04",28.9547,28.9808,28.8238,28.9089,1337600.0],["2014-03-05",28.8565,28.8696,28.549,28.634,1438200.0],["2014-03-06",28.6799,28.7191,28.3985,28.4639,1600400.0],["2014-03-07",28.4181,28.6275,28.2742,28.6275,1772900.0],["2014-03-10",28.6144,28.6144,28.3265,28.4639,1094500.0],["2014-03-11",28.5424,28.5424,28.2218,28.3723,851600.0],["2014-03-12",28.32,28.7715,28.2676,28.7518,1376600.0],["2014-03-13",28.8303,29.2949,28.7976,29.1902,1618300.0],["2014-03-14",29.1902,29.4978,29.0594,29.3735,1247200.0],["2014-03-17",29.4389,29.5501,29.2753,29.4978,1082900.0],["2014-03-18",29.5567,29.6417,29.3604,29.5959,1009200.0],["2014-03-19",29.5959,29.6679,28.9351,29.0594,1517500.0],["2014-03-20",28.9481,28.9481,28.5948,28.8238,1935100.0],["2014-03-21",28.9547,29.3669,28.85,29.0659,2046700.0],["2014-03-24",29.151,29.3473,28.9809,29.2819,2232900.0],["2014-03-25",29.3407,29.4258,29.0855,29.2949,1418500.0],["2014-03-26",29.3276,29.4781,29.1641,29.1641,1429900.0],["2014-03-27",29.2033,29.4323,29.0921,29.4127,1712700.0],["2014-03-28",29.3996,29.4978,29.2753,29.4127,1292300.0],["2014-03-31",29.5501,29.8969,29.4389,29.7726,1327100.0],["2014-04-01",29.7791,29.7791,29.3669,29.5174,1762400.0],["2014-04-02",29.4847,29.537,29.2884,29.3604,1384600.0],["2014-04-03",29.452,29.5894,29.3407,29.4258,1035900.0],["2014-04-04",29.5109,29.8708,29.452,29.5043,1444300.0],["2014-04-07",29.5305,29.9296,29.4978,29.5109,1435300.0],["2014-04-08",29.4389,29.8577,29.2491,29.7857,1642800.0],["2014-04-09",29.8119,29.9231,29.4258,29.8119,1735400.0],["2014-04-10",29.9427,30.0409,29.5959,29.7006,1232400.0],["2014-04-11",29.7334,29.9755,29.6483,29.7334,1493700.0],["2014-04-14",29.8577,29.9755,29.6614,29.8838,1868100.0],["2014-04-15",29.8969,30.3157,29.8838,30.3092,1657600.0],["2014-04-16",30.4008,30.512,30.283,30.4531,1373800.0],["2014-04-17",30.3746,30.5186,29.9624,30.054,1435400.0],["2014-04-21",30.0213,30.1456,29.681,29.91,1117200.0],["2014-04-22",29.91,30.0671,29.753,29.9755,1220200.0],["2014-04-23",30.0278,30.4727,30.0147,30.1652,1287300.0],["2014-04-24",30.1521,30.4073,29.9624,30.3877,1460900.0],["2014-04-25",30.4531,30.7672,30.4139,30.7345,1232300.0],["2014-04-28",30.656,31.0159,30.656,30.957,2126500.0],["2014-04-29",30.97,31.1467,30.7345,30.8261,2136500.0],["2014-04-30",30.8784,31.0355,30.7934,30.9243,1677300.0],["2014-05-01",31.0878,31.0878,30.6167,30.8588,1278900.0],["2014-05-02",30.2699,30.6363,29.982,30.0867,2165900.0],["2014-05-05",30.139,30.5578,30.0932,30.5055,1285100.0],["2014-05-06",30.4269,30.5447,30.2961,30.3615,1162500.0],["2014-05-07",30.4335,30.7999,30.3811,30.7541,1789500.0],["2014-05-08",30.7476,30.8654,30.3353,30.4073,1251600.0],["2014-05-09",30.3746,30.4924,29.9035,29.9493,1263000.0],["2014-05-12",30.0147,30.0736,29.5109,29.5436,1617100.0],["2014-05-13",29.6221,29.8642,29.5501,29.6679,1194200.0],["2014-05-14",29.7464,30.0671,29.6614,29.8642,1660100.0],["2014-05-15",29.8904,30.0278,29.6941,29.753,998900.0],["2014-05-16",29.7661,30.1129,29.6745,30.0867,2385800.0],["2014-05-19",30.0605,30.0605,29.5632,29.6156,1331400.0],["2014-05-20",29.609,29.8773,29.3342,29.5698,1600000.0],["2014-05-21",29.6483,29.7203,29.4389,29.6221,1341700.0],["2014-05-22",29.5959,29.8708,29.5436,29.7661,878100.0],["2014-05-23",29.7791,29.8446,29.5894,29.5959,744100.0],["2014-05-27",29.8119,29.8838,29.5632,29.5894,1481700.0],["2014-05-28",29.631,29.8026,29.6046,29.7894,1114600.0],["2014-05-29",29.829,29.895,29.5518,29.7234,1739200.0],["2014-05-30",29.7498,29.994,29.7168,29.9676,1638600.0],["2014-06-02",29.9478,30.0468,29.8686,29.928,831800.0],["2014-06-03",29.8488,30.0336,29.7894,29.9214,902600.0],["2014-06-04",29.8686,29.9082,29.7102,29.8818,650700.0],["2014-06-05",29.796,30.1656,29.796,30.0996,787600.0],["2014-06-06",30.2118,30.2977,29.994,30.0204,975600.0],["2014-06-09",29.9346,30.0336,29.7234,29.8158,1320100.0],["2014-06-10",29.8422,29.8686,29.697,29.8092,1110800.0],["2014-06-11",29.7696,29.862,29.4726,29.4792,1125700.0],["2014-06-12",29.4924,29.796,29.2283,29.7498,1395400.0],["2014-06-13",29.7432,30.027,29.5716,29.9412,1078800.0],["2014-06-16",29.8686,30.4165,29.8686,30.2053,1242700.0],["2014-06-17",30.1128,30.2052,29.9148,30.0864,912200.0],["2014-06-18",30.0468,30.9379,30.0468,30.8917,1763200.0],["2014-06-19",30.9578,31.2284,30.8323,30.8851,2934400.0],["2014-06-20",30.8917,30.9973,30.6277,30.6607,1984000.0],["2014-06-23",30.6013,30.7597,30.4825,30.5419,1232100.0],["2014-06-24",30.5551,30.7795,30.4825,30.7135,1687900.0],["2014-06-25",30.6343,30.8389,30.6211,30.7729,1211700.0],["2014-06-26",30.8191,30.8851,30.6409,30.8719,856700.0],["2014-06-27",30.8521,31.0501,30.7069,30.9313,1637500.0],["2014-06-30",30.9709,31.268,30.7927,31.202,1257400.0],["2014-07-01",31.2416,31.268,30.7993,30.8125,1275600.0],["2014-07-02",30.7597,30.7597,30.3373,30.4561,2632400.0],["2014-07-03",30.2976,30.3373,29.9148,30.1524,934300.0],["2014-07-07",30.1524,30.4693,30.06,30.1854,1680800.0],["2014-07-08",30.1722,30.4825,30.1722,30.3439,1175700.0],["2014-07-09",30.3241,30.3901,30.0006,30.2382,1054300.0],["2014-07-10",30.1789,30.5617,30.1458,30.3901,1407400.0],["2014-07-11",30.4165,30.4825,30.0996,30.1854,785500.0],["2014-07-14",30.2316,30.3505,29.8092,29.8158,1265400.0],["2014-07-15",29.8422,30.0666,29.8092,29.9676,1430500.0],["2014-07-16",30.027,30.0798,29.6838,30.0138,1755800.0],["2014-07-17",29.9544,30.0732,29.7366,29.7366,730200.0],["2014-07-18",29.862,30.0798,29.6574,30.06,720100.0],["2014-07-21",30.0204,30.0666,29.7894,30.0006,1129300.0],["2014-07-22",30.06,30.159,29.928,30.0666,1450200.0],["2014-07-23",30.0864,30.0864,29.8488,29.9412,896000.0],["2014-07-24",29.9544,30.0666,29.829,30.027,657800.0],["2014-07-25",29.9874,30.093,29.8422,29.928,1323100.0],["2014-07-28",29.8818,30.4825,29.8422,30.4297,1146600.0],["2014-07-29",30.4297,30.5023,30.1392,30.1458,1163800.0],["2014-07-30",30.159,30.3307,29.5716,29.6574,1473400.0],["2014-07-31",29.4858,29.6046,28.8983,28.9775,1759500.0],["2014-08-01",28.9247,29.6046,28.6607,28.9049,2512000.0],["2014-08-04",28.9049,28.9049,28.0138,28.5088,3623500.0],["2014-08-05",28.4428,28.6145,28.06,28.1458,2168500.0],["2014-08-06",28.06,28.0864,27.6705,27.7498,3295500.0],["2014-08-07",27.8422,28.1854,27.8422,28.027,1552300.0],["2014-08-08",28.126,28.7069,28.126,28.7003,1635100.0],["2014-08-11",28.7267,28.8521,28.5155,28.5683,1229100.0],["2014-08-12",28.5154,28.6607,28.4098,28.5616,764100.0],["2014-08-13",28.4758,28.7597,28.4692,28.6805,926300.0],["2014-08-14",28.7135,29.0765,28.7135,29.0633,1171600.0],["2014-08-15",29.0633,29.3141,28.9643,29.1557,1276700.0],["2014-08-18",29.1953,29.3471,29.0501,29.1623,948800.0],["2014-08-19",29.2547,29.5452,29.2151,29.532,820800.0],["2014-08-20",29.5056,29.7762,29.466,29.763,1806000.0],["2014-08-21",29.763,29.9676,29.664,29.8224,1208700.0],["2014-08-22",29.8818,29.9412,29.6046,29.8092,1346200.0],["2014-08-25",29.8422,30.0402,29.8158,29.9346,936000.0],["2014-08-26",29.9544,30.126,29.6442,29.6706,1133400.0],["2014-08-27",29.7432,29.928,29.697,29.928,1502100.0],["2014-08-28",29.8356,30.1458,29.7432,30.0864,2300400.0],["2014-08-29",30.093,30.2977,30.0468,30.2911,855700.0],["2014-09-02",30.192,30.3241,29.8884,29.994,2522100.0],["2014-09-03",30.0666,30.3043,30.0204,30.2053,2307400.0],["2014-09-04",30.1392,30.2911,29.9808,30.2713,1220900.0],["2014-09-05",30.2911,30.7399,30.2448,30.7399,1407800.0],["2014-09-08",30.7135,30.7267,30.4495,30.5881,1679700.0],["2014-09-09",30.4957,30.5221,30.2317,30.2515,2595300.0],["2014-09-10",30.225,30.2977,29.9346,30.0138,1907000.0],["2014-09-11",30.0624,30.2755,29.9293,30.2156,1755000.0],["2014-09-12",30.109,30.109,29.6096,29.6762,1315800.0],["2014-09-15",29.7428,29.9226,29.6696,29.7095,1152600.0],["2014-09-16",29.7095,30.4153,29.6563,30.3354,2162000.0],["2014-09-17",30.4952,30.5818,30.2156,30.3754,2088800.0],["2014-09-18",30.3887,30.4952,30.109,30.1357,2031300.0],["2014-09-19",30.2688,30.3421,30.129,30.2622,1926400.0],["2014-09-22",30.1756,30.2222,29.896,29.9026,1081800.0],["2014-09-23",29.896,29.9293,29.7295,29.7561,1127300.0],["2014-09-24",29.8361,29.8427,29.623,29.643,1058900.0],["2014-09-25",29.643,29.7961,29.4698,29.4765,921900.0],["2014-09-26",29.4432,29.6629,29.2168,29.563,987000.0],["2014-09-29",29.4365,29.5897,29.2967,29.5031,1104400.0],["2014-09-30",29.5564,29.8494,29.4166,29.4965,1143300.0],["2014-10-01",29.5564,30.0957,29.5431,29.8893,2801500.0],["2014-10-02",29.856,30.1623,29.8227,29.9958,2604100.0],["2014-10-03",30.0291,30.382,29.856,30.3288,2112300.0],["2014-10-06",30.4087,30.5085,30.2156,30.3288,1238200.0],["2014-10-07",30.2555,30.7349,30.1956,30.5019,3786400.0],["2014-10-08",30.4819,31.1211,30.4619,31.0745,2007100.0],["2014-10-09",31.1344,31.3608,30.675,30.695,2314000.0],["2014-10-10",30.8281,31.2409,30.8215,30.9347,1955700.0],["2014-10-13",31.0212,31.5206,30.9879,31.1411,1372600.0],["2014-10-14",31.181,32.0599,31.0345,31.6671,2557300.0],["2014-10-15",31.5805,31.9334,30.8747,31.6671,3298500.0],["2014-10-16",31.3475,31.474,30.8481,31.2543,2998100.0],["2014-10-17",31.3608,31.5006,30.8281,31.4141,2106700.0],["2014-10-20",31.4407,32.0599,31.3941,32.0067,2023200.0],["2014-10-21",32.0333,32.0333,31.6538,31.8336,3714500.0],["2014-10-22",31.8269,32.253,31.7736,32.0067,1518700.0],["2014-10-23",32.1265,32.4062,31.9334,32.233,1702400.0],["2014-10-24",32.2996,32.4328,32.1864,32.3529,1180500.0],["2014-10-27",32.3329,32.4728,32.1598,32.2597,1590000.0],["2014-10-28",32.3329,32.4794,32.0932,32.4794,1403300.0],["2014-10-29",32.4794,32.566,31.8868,32.1931,1245500.0],["2014-10-30",32.273,33.2784,32.1864,32.8589,1772400.0],["2014-10-31",33.0121,33.0454,32.7058,32.8589,1609700.0],["2014-11-03",32.9455,33.072,32.8523,33.0121,1585400.0],["2014-11-04",32.9521,33.2717,32.779,32.9655,1226000.0],["2014-11-05",33.092,33.8643,33.0387,33.8444,2441900.0],["2014-11-06",33.6579,33.6646,32.8456,32.9588,3521900.0],["2014-11-07",33.0853,33.7578,33.052,33.7578,2397900.0],["2014-11-10",33.6579,33.9043,33.365,33.7778,1719100.0],["2014-11-11",33.7179,33.9043,33.5248,33.6513,1296600.0],["2014-11-12",33.0254,33.4116,32.7591,32.9522,2321600.0],["2014-11-13",33.0254,33.1586,32.6991,32.8057,1371300.0],["2014-11-14",32.6725,32.7657,32.3929,32.4927,1888100.0],["2014-11-17",32.4994,32.9721,32.4328,32.9188,860600.0],["2014-11-18",33.0321,33.2651,32.8589,33.1452,1048600.0],["2014-11-19",33.0454,33.305,32.9055,33.2518,1267500.0],["2014-11-20",33.2118,33.3783,33.0853,33.2651,1306300.0],["2014-11-21",33.5381,33.598,33.1452,33.5314,1840100.0],["2014-11-24",33.5448,33.5914,33.1985,33.2984,1859000.0],["2014-11-25",33.2784,33.2784,32.8523,32.9655,2290500.0],["2014-11-26",33.0121,33.1918,32.9788,33.052,1714300.0],["2014-11-28",33.1985,33.7245,33.1519,33.7178,1362600.0],["2014-12-01",33.4848,34.124,33.2451,33.7511,2265300.0],["2014-12-02",33.6446,34.1507,33.4648,34.0907,1887700.0],["2014-12-03",34.0508,34.1373,33.8643,34.104,1558000.0],["2014-12-04",34.1506,34.4369,34.0441,34.3304,1766200.0],["2014-12-05",34.1373,34.2905,33.9709,34.1773,1929300.0],["2014-12-08",34.2372,34.7033,34.124,34.5901,2191600.0],["2014-12-09",34.6034,34.8498,34.4902,34.7832,2665900.0],["2014-12-10",34.8298,35.0229,34.3704,34.3904,1627700.0],["2014-12-11",34.4393,34.9023,34.4058,34.6742,1443000.0],["2014-12-12",34.5064,34.9425,34.2984,34.3118,1189800.0],["2014-12-15",34.4192,34.5064,33.7952,34.0368,1277300.0],["2014-12-16",33.9965,34.5131,33.6677,34.1978,2239200.0],["2014-12-17",34.3857,34.8889,34.3186,34.7815,2330300.0],["2014-12-18",34.9761,35.486,34.7278,35.4726,2076300.0],["2014-12-19",35.5598,35.8013,35.2646,35.3585,3052500.0],["2014-12-22",35.4122,35.6269,35.2579,35.6001,1202100.0],["2014-12-23",35.6672,36.11,35.5531,36.063,2470300.0],["2014-12-24",36.1368,36.9822,36.0697,36.9151,1549900.0],["2014-12-26",37.009,37.4586,36.9755,37.3512,1676900.0],["2014-12-29",37.2975,38.0154,37.2975,37.6733,2194500.0],["2014-12-30",37.5324,37.5324,36.5997,36.6803,1629100.0],["2014-12-31",36.8077,36.8212,35.8617,35.9087,1965400.0],["2015-01-02",35.9154,36.0965,35.5128,36.0563,1693400.0],["2015-01-05",36.0697,36.1033,35.5933,35.7342,1400700.0],["2015-01-06",35.8215,36.3582,35.6001,35.7544,2680800.0],["2015-01-07",36.0295,36.4656,35.7678,36.2777,1463200.0],["2015-01-08",36.2039,36.5394,36.1234,36.3381,2115100.0],["2015-01-09",36.3381,36.4186,35.6336,35.8819,1595600.0],["2015-01-12",36.0362,36.0563,35.5531,35.7812,1040100.0],["2015-01-13",35.9959,36.5796,35.8013,36.016,1460900.0],["2015-01-14",35.7141,36.3448,35.694,36.3314,1422800.0],["2015-01-15",36.4387,37.0023,36.2307,36.9621,2110200.0],["2015-01-16",37.1231,37.2841,36.848,37.2707,1464300.0],["2015-01-20",37.1768,37.3982,36.8816,37.1432,1262100.0],["2015-01-21",37.0157,37.4653,36.7205,37.4116,1396800.0],["2015-01-22",37.5995,37.633,36.9755,37.2774,1298400.0],["2015-01-23",37.378,37.68,37.2103,37.4653,1176700.0],["2015-01-26",37.3579,37.4518,37.0157,37.4384,889400.0],["2015-01-27",37.2439,37.6464,37.2371,37.4451,1052100.0],["2015-01-28",37.4317,38.0423,37.2506,37.3445,1223800.0],["2015-01-29",37.2908,37.9215,37.0895,37.841,1060000.0],["2015-01-30",37.7672,38.1295,37.2371,37.2908,2041300.0],["2015-02-02",37.2103,37.7269,36.7876,37.6733,2120300.0],["2015-02-03",37.425,37.7135,37.3646,37.5995,1569900.0],["2015-02-04",37.4049,37.9215,37.2237,37.3109,1739300.0],["2015-02-05",37.5055,37.841,37.2237,37.7605,1231700.0],["2015-02-06",37.4787,37.5659,35.7678,36.0362,1859400.0],["2015-02-09",36.0429,36.2307,35.4994,35.6604,1465000.0],["2015-02-10",35.6873,36.7541,35.6672,36.687,2298900.0],["2015-02-11",36.5192,36.5192,35.6739,35.7678,1895600.0],["2015-02-12",35.8282,36.2106,34.9895,35.0901,3488000.0],["2015-02-13",34.7346,34.9358,33.8288,34.2313,2894000.0],["2015-02-17",34.2179,34.6205,33.869,34.3722,2602700.0],["2015-02-18",34.3387,35.2646,34.2984,35.2512,2162800.0],["2015-02-19",35.7141,35.9825,34.9291,35.2243,1119700.0],["2015-02-20",35.1304,35.3048,34.6272,35.2512,1880600.0],["2015-02-23",35.1841,35.5195,34.9627,35.3585,1164200.0],["2015-02-24",35.2713,35.9087,35.1371,35.7879,1251200.0],["2015-02-25",35.694,35.8886,35.1639,35.2981,1479400.0],["2015-02-26",35.52,35.5403,34.9316,35.0601,1204400.0],["2015-02-27",35.0803,35.1683,34.7895,34.9992,1176600.0],["2015-03-02",34.8301,35.0736,33.7751,33.9847,1904300.0],["2015-03-03",33.863,34.235,33.7277,34.2214,1266500.0],["2015-03-04",34.0253,34.1673,33.5789,33.7615,1119300.0],["2015-03-05",33.9509,34.3296,33.7818,34.1876,867800.0],["2015-03-06",33.5451,33.7615,32.8282,32.977,1293900.0],["2015-03-09",33.2949,33.3625,32.9297,33.0447,965000.0],["2015-03-10",33.0379,33.7007,32.9297,33.2137,1286900.0],["2015-03-11",33.1055,33.2746,32.8282,33.0176,1102600.0],["2015-03-12",33.1258,33.9374,33.0852,33.5925,1187700.0],["2015-03-13",33.5586,33.5586,32.9973,33.2273,969500.0],["2015-03-16",33.4098,33.9441,33.3219,33.6533,1180000.0],["2015-03-17",33.5992,33.89,33.3287,33.4978,1938200.0],["2015-03-18",33.5451,34.6205,33.3422,34.377,2351700.0],["2015-03-19",34.2958,34.8301,34.0659,34.3094,1261500.0],["2015-03-20",34.4379,34.8301,34.1606,34.4987,2288300.0],["2015-03-23",34.5664,34.9045,34.5123,34.8098,1197800.0],["2015-03-24",34.6746,34.8842,34.262,34.3635,1961400.0],["2015-03-25",34.4379,34.749,33.8968,33.8968,1251900.0],["2015-03-26",33.9103,34.2214,33.5046,33.7548,929600.0],["2015-03-27",33.6736,34.1606,33.6533,33.8968,1063300.0],["2015-03-30",33.9644,34.3905,33.863,34.2485,622600.0],["2015-03-31",34.2891,34.5731,33.9644,34.1673,1192300.0],["2015-04-01",33.9239,34.4176,33.721,34.3094,1060800.0],["2015-04-02",34.2823,34.5528,34.2147,34.2485,978500.0],["2015-04-06",34.3094,34.776,34.2011,34.5258,1318200.0],["2015-04-07",34.4717,34.6949,33.9847,34.0253,1135500.0],["2015-04-08",33.9239,34.1606,33.7886,34.0727,823000.0],["2015-04-09",34.0794,34.1065,33.6533,33.7886,708100.0],["2015-04-10",33.8968,34.377,33.8495,34.1538,679900.0],["2015-04-13",34.0253,34.0929,33.5519,33.5992,1003300.0],["2015-04-14",33.8021,34.0388,33.606,33.9712,940800.0],["2015-04-15",34.0253,34.4446,33.9306,33.978,1172000.0],["2015-04-16",33.9103,34.0929,33.4504,34.0523,1848000.0],["2015-04-17",33.9239,34.3499,33.7818,33.8495,1946400.0],["2015-04-20",33.9239,34.4514,33.7277,34.1538,1341300.0],["2015-04-21",33.6601,34.3905,33.3896,33.5519,2150400.0],["2015-04-22",33.8359,33.8359,33.3625,33.4504,1614100.0],["2015-04-23",33.5181,33.7142,33.3896,33.5587,1611300.0],["2015-04-24",33.5181,34.1268,33.3963,34.0118,1634700.0],["2015-04-27",34.0726,34.2011,33.6127,33.6939,1224900.0],["2015-04-28",33.5451,34.1132,33.4302,34.0794,1119900.0],["2015-04-29",33.7818,34.0321,33.5248,33.8224,996300.0],["2015-04-30",33.4166,33.748,32.7335,32.977,2363800.0],["2015-05-01",32.977,33.1664,32.6794,33.0649,1328700.0],["2015-05-04",33.3152,33.7548,33.1191,33.3828,1102200.0],["2015-05-05",33.4166,33.4775,32.5239,32.6118,1257000.0],["2015-05-06",32.6118,32.8553,32.0031,32.3142,1611600.0],["2015-05-07",32.4495,32.693,32.3616,32.4089,1823200.0],["2015-05-08",32.6389,32.9364,32.4833,32.7741,2324600.0],["2015-05-11",32.8282,33.1934,32.7403,32.8079,1448200.0],["2015-05-12",32.5915,33.0041,32.4224,32.9432,1871500.0],["2015-05-13",33.1123,33.1799,32.3413,32.4225,1683800.0],["2015-05-14",32.6321,32.9635,32.4495,32.8282,1831300.0],["2015-05-15",32.9094,33.2678,32.8012,33.2543,2902300.0],["2015-05-18",33.1596,33.5181,33.0717,33.4369,1186300.0],["2015-05-19",33.2814,33.5654,33.1529,33.3558,1116100.0],["2015-05-20",33.2949,33.721,33.2205,33.4572,1570000.0],["2015-05-21",33.4099,33.5451,33.207,33.4302,977000.0],["2015-05-22",33.3422,33.4234,33.0514,33.3355,827900.0],["2015-05-26",33.2746,33.3422,32.9703,33.1393,1384000.0],["2015-05-27",33.1994,33.3563,33.1107,33.2676,756600.0],["2015-05-28",33.2062,33.6564,33.1175,33.595,1242500.0],["2015-05-29",33.6018,33.7792,33.4313,33.595,1629100.0],["2015-06-01",33.6018,33.7792,33.4449,33.5541,1122800.0],["2015-06-02",33.3494,33.4177,32.8174,33.0766,1531300.0],["2015-06-03",33.0425,33.1175,32.3194,32.5241,1667500.0],["2015-06-04",32.3331,32.6537,32.2785,32.3603,734900.0],["2015-06-05",31.9511,32.0602,31.6168,31.8487,1560100.0],["2015-06-08",31.801,31.8487,31.5895,31.6032,1054500.0],["2015-06-09",31.5691,31.7873,31.4122,31.6032,873800.0],["2015-06-10",31.7123,31.917,31.4804,31.5009,1282200.0],["2015-06-11",31.7396,31.9647,31.6305,31.8283,989100.0],["2015-06-12",31.6919,31.7464,31.4463,31.4463,593000.0],["2015-06-15",31.3849,31.5213,31.2348,31.3917,830200.0],["2015-06-16",31.344,31.8624,31.1939,31.8419,1431900.0],["2015-06-17",31.7669,32.0602,31.5895,32.0261,1111600.0],["2015-06-18",32.0124,32.5445,31.9511,32.258,1518200.0],["2015-06-19",32.2444,32.4081,31.8829,31.8829,1819900.0],["2015-06-22",31.7532,32.0261,31.7055,31.7601,1230600.0],["2015-06-23",31.6782,31.7532,31.228,31.2758,1153400.0],["2015-06-24",31.3031,31.4668,31.078,31.0848,835600.0],["2015-06-25",31.1666,31.2826,30.9961,31.0438,1654900.0],["2015-06-26",30.9961,31.4804,30.8324,31.3712,2279500.0],["2015-06-29",31.4804,31.726,31.0165,31.037,1444900.0],["2015-06-30",31.1598,31.228,30.9074,30.9756,1995300.0],["2015-07-01",31.0575,31.1939,30.9279,31.0848,1798900.0],["2015-07-02",31.3576,31.7601,31.2348,31.726,1839700.0],["2015-07-06",30.6141,31.7533,30.4504,31.5895,7597500.0],["2015-07-07",31.7533,32.5718,31.7396,32.3194,3802800.0],["2015-07-08",32.2512,32.5854,31.9852,32.1489,3002700.0],["2015-07-09",32.2307,32.299,31.5418,31.876,2986100.0],["2015-07-10",31.8829,32.3126,31.7464,31.9852,1830700.0],["2015-07-13",32.1625,32.3262,31.9306,32.0875,1331700.0],["2015-07-14",32.0875,32.2989,31.9852,32.2648,1322000.0],["2015-07-15",32.2648,32.6468,32.108,32.5513,1946800.0],["2015-07-16",32.5241,33.0152,32.4558,32.947,1080400.0],["2015-07-17",32.947,33.0766,32.64,32.6878,1246800.0],["2015-07-20",32.64,32.6673,32.2035,32.4558,1259900.0],["2015-07-21",32.4558,32.524,32.0124,32.4149,1683300.0],["2015-07-22",32.4968,33.0425,32.3058,32.6264,3469100.0],["2015-07-23",32.6195,32.6195,32.0329,32.2989,2689100.0],["2015-07-24",32.258,32.4422,32.0875,32.2035,2538800.0],["2015-07-27",32.2444,32.8174,32.2444,32.6537,1207300.0],["2015-07-28",32.6537,32.8651,32.4968,32.8242,1310500.0],["2015-07-29",32.8106,32.9743,32.6127,32.9402,1170600.0],["2015-07-30",32.831,33.3358,32.7628,33.2676,1360800.0],["2015-07-31",33.8133,34.0998,33.4722,33.9156,1996100.0],["2015-08-03",33.9497,34.2567,33.8201,34.0043,1810000.0],["2015-08-04",33.9906,33.9906,33.4381,33.4927,1004300.0],["2015-08-05",33.6223,33.7997,33.4791,33.5882,836600.0],["2015-08-06",33.6155,33.8474,33.4108,33.786,1556200.0],["2015-08-07",33.6018,34.0861,33.4449,33.9702,2142900.0],["2015-08-10",34.0861,34.2294,33.9702,34.1202,1834800.0],["2015-08-11",34.1544,34.5705,34.0111,34.3863,1189100.0],["2015-08-12",34.3931,34.891,34.1748,34.7273,1289200.0],["2015-08-13",34.5227,34.8092,34.243,34.6455,1413800.0],["2015-08-14",34.6796,34.9388,34.475,34.9115,885600.0],["2015-08-17",34.9456,35.2935,34.8706,35.2048,1257000.0],["2015-08-18",35.0548,35.2253,34.9047,35.1093,1803300.0],["2015-08-19",35.007,35.3276,34.8024,35.2526,1534400.0],["2015-08-20",35.0889,35.5732,34.9934,35.2116,1366900.0],["2015-08-21",35.1298,35.3003,34.7956,34.816,1713700.0],["2015-08-24",33.6496,34.5227,33.2062,33.3699,3000900.0],["2015-08-25",33.5882,33.9156,32.2035,32.2307,2158200.0],["2015-08-26",32.4695,32.8719,32.1011,32.7969,1617400.0],["2015-08-27",32.9947,33.1653,32.6537,33.1448,1263400.0],["2015-08-28",33.0834,33.2676,32.4286,32.9402,1550300.0],["2015-08-31",32.8242,32.9402,31.9852,32.2239,2731700.0],["2015-09-01",31.8692,31.8897,31.2621,31.4258,2329300.0],["2015-09-02",31.7464,31.801,31.2962,31.4804,2330800.0],["2015-09-03",31.6236,31.7942,31.494,31.6919,2073400.0],["2015-09-04",31.3985,31.5009,31.1257,31.2007,1494700.0],["2015-09-08",31.4736,31.7669,31.4258,31.7055,1710000.0],["2015-09-09",31.726,31.801,31.228,31.2894,1724700.0],["2015-09-10",31.1848,31.6047,31.1848,31.3224,1707500.0],["2015-09-11",31.2192,31.7286,31.0746,31.7286,2064000.0],["2015-09-14",31.7217,31.9902,31.646,31.8387,1129300.0],["2015-09-15",31.9076,32.2311,31.7148,32.1485,1764600.0],["2015-09-16",32.1141,32.3068,31.9833,32.1554,1929500.0],["2015-09-17",32.2243,33.2706,32.059,32.8094,2985700.0],["2015-09-18",32.6511,33.0985,32.417,32.5065,3593800.0],["2015-09-21",32.6098,32.8094,32.4583,32.7061,1441900.0],["2015-09-22",32.5822,32.8232,32.417,32.6786,1634100.0],["2015-09-23",32.6855,32.9608,32.5478,32.8507,1617100.0],["2015-09-24",32.7612,33.2087,32.6717,33.1605,2281700.0],["2015-09-25",33.2706,33.9866,33.0021,33.6561,1733000.0],["2015-09-28",33.6148,33.8696,33.5047,33.7938,2001500.0],["2015-09-29",33.8764,34.2619,33.8076,33.9384,2501800.0],["2015-09-30",33.9108,34.8746,33.8076,34.8471,2556300.0],["2015-10-01",34.909,34.909,33.9108,34.3652,1934800.0],["2015-10-02",34.5579,34.854,34.3101,34.7713,1228900.0],["2015-10-05",34.8884,35.2395,34.6268,35.1775,1473200.0],["2015-10-06",35.1018,35.1844,34.6681,34.8608,1545300.0],["2015-10-07",34.9434,34.9985,34.6199,34.7094,1487500.0],["2015-10-08",34.6406,35.1844,34.5373,35.1569,1034000.0],["2015-10-09",35.1087,35.1224,34.7507,34.854,1007900.0],["2015-10-12",34.9228,35.4047,34.909,35.2326,949400.0],["2015-10-13",35.1018,35.4185,34.9985,35.0742,1327700.0],["2015-10-14",35.1982,35.5217,35.1293,35.2808,1346300.0],["2015-10-15",35.3427,35.7489,35.1362,35.68,1258900.0],["2015-10-16",35.7833,36.1619,35.7558,35.9623,1292200.0],["2015-10-19",35.8384,35.9485,35.4873,35.7833,1342400.0],["2015-10-20",35.6732,35.9829,35.4942,35.9348,1343400.0],["2015-10-21",35.9829,36.2858,35.7489,35.8384,1167400.0],["2015-10-22",35.9072,36.3822,35.8177,36.279,1080000.0],["2015-10-23",36.217,36.2652,35.5493,35.6043,1017400.0],["2015-10-26",35.6456,35.859,35.3565,35.8315,903000.0],["2015-10-27",35.8246,35.9692,35.5493,35.7489,783700.0],["2015-10-28",35.7489,35.9072,34.7163,35.088,1283500.0],["2015-10-29",34.8402,35.0123,34.3032,34.9434,1265500.0],["2015-10-30",34.9503,35.2257,34.8333,35.0674,1392900.0],["2015-11-02",35.088,35.2876,34.7576,35.0811,1281900.0],["2015-11-03",34.4891,35.4804,34.4891,35.4184,1557900.0],["2015-11-04",35.3427,35.7833,35.2532,35.5148,1113700.0],["2015-11-05",35.4598,35.6732,35.3565,35.4529,1086500.0],["2015-11-06",34.9366,35.15,33.6217,33.7456,1801700.0],["2015-11-09",33.6079,34.0279,33.4978,33.9728,1304700.0],["2015-11-10",34.0623,34.7301,33.8558,34.675,1435600.0],["2015-11-11",34.7714,35.205,34.6887,35.1569,1183800.0],["2015-11-12",34.8746,35.3703,34.5304,34.5786,1552700.0],["2015-11-13",34.6543,34.9228,34.2069,34.2826,949300.0],["2015-11-16",34.317,35.1224,34.3101,35.088,1383800.0],["2015-11-17",34.9916,35.2601,34.0623,34.1793,1805800.0],["2015-11-18",34.2757,34.8884,34.0072,34.8333,1603900.0],["2015-11-19",34.9503,35.3083,34.7576,35.1362,1610900.0],["2015-11-20",35.4047,35.7282,35.2395,35.4116,2653800.0],["2015-11-23",35.4529,35.5837,35.0949,35.1982,1167100.0],["2015-11-24",34.9985,35.0467,34.6819,34.8677,1671600.0],["2015-11-25",34.854,34.854,34.5648,34.6681,1021200.0],["2015-11-27",34.7989,35.0467,34.6268,34.7851,951000.0],["2015-11-30",34.9021,35.4804,34.7025,35.0742,3832000.0],["2015-12-01",34.9572,35.2395,34.5511,34.9503,2199700.0],["2015-12-02",34.8471,34.9641,34.1862,34.2344,981600.0],["2015-12-03",34.0967,34.2275,33.8351,33.9521,2017100.0],["2015-12-04",34.1793,34.8815,34.083,34.854,1300600.0],["2015-12-07",34.7094,35.2463,34.6268,35.2326,1915200.0],["2015-12-08",35.1775,35.3152,34.9228,35.1844,1210900.0],["2015-12-09",35.0398,35.5768,34.8746,34.9985,1450000.0],["2015-12-10",34.9277,34.9485,33.831,33.9143,2467900.0],["2015-12-11",33.7269,34.2405,33.4423,33.949,1351500.0],["2015-12-14",33.9768,34.1573,33.7338,34.1434,1118100.0],["2015-12-15",34.3377,34.7264,34.2058,34.5113,1883900.0],["2015-12-16",34.6362,35.6149,34.5113,35.5038,1773700.0],["2015-12-17",35.4761,36.0383,35.4761,35.8995,1806100.0],["2015-12-18",35.7398,35.7815,34.9833,35.018,2540700.0],["2015-12-21",35.1151,35.2123,34.5946,34.7542,1550300.0],["2015-12-22",34.9138,35.2817,34.5182,35.1845,1022900.0],["2015-12-23",35.3373,35.962,35.129,35.844,1169000.0],["2015-12-24",35.8231,36.0383,35.719,35.9134,672600.0],["2015-12-28",35.8925,35.9967,35.6704,35.9828,718600.0],["2015-12-29",36.1494,36.2604,35.9897,36.0244,1020300.0],["2015-12-30",36.073,36.2604,35.9828,35.9897,708300.0],["2015-12-31",36.0175,36.0244,35.0874,35.4483,2081200.0],["2016-01-04",35.1568,35.3234,34.8653,35.3164,1590300.0],["2016-01-05",35.2956,35.6982,34.7125,35.6427,1087100.0],["2016-01-06",35.4275,35.8509,35.2123,35.719,1265500.0],["2016-01-07",35.2609,35.601,35.2331,35.4969,2141700.0],["2016-01-08",35.5177,35.7398,35.2054,35.2748,1290200.0],["2016-01-11",35.3373,35.6218,35.1082,35.4205,1097500.0],["2016-01-12",35.5871,35.7051,34.9833,35.483,1555400.0],["2016-01-13",35.5871,35.9064,35.4414,35.608,2202100.0],["2016-01-14",35.5941,36.2465,35.1012,35.9967,4149300.0],["2016-01-15",35.608,35.8995,35.2748,35.6704,3195700.0],["2016-01-19",35.7121,36.6144,35.6635,36.5034,2777800.0],["2016-01-20",36.3506,36.545,35.0665,35.5038,3408700.0],["2016-01-21",35.5871,35.726,34.8514,35.1082,2350200.0],["2016-01-22",35.1429,35.837,34.8167,35.8023,1836500.0],["2016-01-25",35.8301,36.073,35.5524,35.844,1950700.0],["2016-01-26",35.9342,36.5658,35.9134,36.198,1538600.0],["2016-01-27",36.2535,36.5658,35.9828,36.316,1753400.0],["2016-01-28",36.2257,37.1489,35.9272,36.8504,1850500.0],["2016-01-29",37.2252,37.5862,37.0448,37.3432,3007800.0],["2016-02-01",37.2044,38.1206,37.1281,37.8777,2791300.0],["2016-02-02",37.6695,38.3358,37.5029,38.2317,1859500.0],["2016-02-03",38.5024,38.8495,38.4122,38.6759,1939300.0],["2016-02-04",38.6135,38.8078,38.0651,38.1276,3347600.0],["2016-02-05",37.7666,38.079,37.0586,37.9402,3111400.0],["2016-02-08",37.5792,38.0235,37.0864,37.5445,3262400.0],["2016-02-09",37.4821,38.1068,37.371,37.961,3068300.0],["2016-02-10",37.8152,38.3705,37.3502,38.1345,2036700.0],["2016-02-11",38.0304,38.2664,37.3363,37.4127,2151300.0],["2016-02-12",37.3988,37.5307,36.7394,37.1419,2236500.0],["2016-02-16",37.3779,37.4682,36.8712,37.3849,1781800.0],["2016-02-17",37.3502,37.4126,36.9892,37.1628,1368000.0],["2016-02-18",37.2391,37.9957,37.1558,37.8013,1803900.0],["2016-02-19",37.7736,37.9957,37.3641,37.9471,2494800.0],["2016-02-22",38.0582,38.5302,37.9402,38.4122,1283500.0],["2016-02-23",38.1901,38.8703,38.1901,38.7592,1595600.0],["2016-02-24",38.551,39.2104,38.551,39.0299,1720300.0],["2016-02-25",39.1826,39.5089,39.0438,39.3284,1060500.0],["2016-02-26",39.1618,39.1965,38.0026,38.0165,1570300.0],["2016-02-29",37.985,38.3769,37.7401,37.999,1808600.0],["2016-03-01",38.139,38.3979,37.6491,37.95,2106500.0],["2016-03-02",37.7611,38.055,36.8234,38.027,1800700.0],["2016-03-03",38.097,38.251,37.5022,38.23,1185200.0],["2016-03-04",38.02,38.9717,37.8801,38.8668,1839900.0],["2016-03-07",38.7128,39.3776,38.7128,39.2657,2661600.0],["2016-03-08",39.4336,39.9095,39.1117,39.6715,1955800.0],["2016-03-09",39.6016,40.0005,39.4686,39.7975,1648700.0],["2016-03-10",39.8325,40.0634,39.2377,39.5386,2157900.0],["2016-03-11",39.6925,39.8885,39.4406,39.5736,1655400.0],["2016-03-14",39.6016,39.7695,39.2937,39.7065,1581400.0],["2016-03-15",39.6995,40.1334,39.5106,39.7135,1990900.0],["2016-03-16",39.5386,40.2944,39.2237,40.1614,1406500.0],["2016-03-17",40.2664,40.6513,40.1124,40.4763,2626700.0],["2016-03-18",40.4623,40.6373,40.0145,40.0215,3055300.0],["2016-03-21",39.9585,40.4623,39.7065,40.1334,1657600.0],["2016-03-22",40.1334,40.3574,39.9375,40.2244,2030800.0],["2016-03-23",40.2314,40.6443,39.9795,40.5393,1344200.0],["2016-03-24",40.4063,40.7912,40.3434,40.4693,1284300.0],["2016-03-28",40.6583,40.8822,40.3294,40.4273,681800.0],["2016-03-29",40.5883,41.0082,40.3783,40.9592,1309600.0],["2016-03-30",41.0432,41.1551,40.7702,40.8612,1204200.0],["2016-03-31",40.6303,40.9452,40.6093,40.8262,2432400.0],["2016-04-01",40.5183,41.2461,40.5183,41.1481,1515600.0],["2016-04-04",41.1971,41.3511,40.7842,41.0012,1290200.0],["2016-04-05",40.9452,41.0502,39.9095,39.9445,2299900.0],["2016-04-06",39.8885,40.0075,39.5666,39.8115,2047000.0],["2016-04-07",39.7205,40.1194,39.5666,39.7485,1801500.0],["2016-04-08",39.9305,40.3084,39.8535,39.9235,1788200.0],["2016-04-11",39.9305,40.1894,39.6156,39.6296,1699900.0],["2016-04-12",39.6576,39.7485,39.4896,39.6576,1764300.0],["2016-04-13",39.7905,39.7905,39.1537,39.2377,1752200.0],["2016-04-14",39.1747,39.3426,39.0767,39.2587,1695000.0],["2016-04-15",39.2307,39.8605,39.1537,39.6925,1892700.0],["2016-04-18",39.6295,39.9794,39.5386,39.9724,1609300.0],["2016-04-19",40.0494,40.1194,39.6786,39.9165,1477600.0],["2016-04-20",39.9865,40.1194,38.8808,38.9368,1668200.0],["2016-04-21",38.7758,38.9158,38.146,38.5029,2802500.0],["2016-04-22",38.6219,38.8528,38.6079,38.7688,1693600.0],["2016-04-25",38.6148,38.8948,38.5309,38.8388,1223600.0],["2016-04-26",38.8878,39.0557,38.5939,38.7408,1337000.0],["2016-04-27",38.8108,39.3776,38.5869,39.2237,1662900.0],["2016-04-28",38.7828,39.4196,38.6988,39.2307,1486300.0],["2016-04-29",39.0977,39.5806,38.7618,39.4966,1394000.0],["2016-05-02",39.6086,40.1124,39.5316,39.9375,1329800.0],["2016-05-03",39.9445,40.0634,39.6296,39.8675,1128800.0],["2016-05-04",39.8885,40.6303,39.7695,40.2454,1617700.0],["2016-05-05",38.9368,40.7702,38.9368,40.1684,2212100.0],["2016-05-06",40.1754,40.1824,39.5246,40.0004,2007600.0],["2016-05-09",40.0354,40.3644,39.8325,40.2944,1340200.0],["2016-05-10",40.4483,40.4903,40.1124,40.2664,1287000.0],["2016-05-11",40.3364,40.4763,39.8815,40.1404,2016400.0],["2016-05-12",40.0984,40.6373,40.0074,40.3293,2605800.0],["2016-05-13",40.3504,40.4063,39.9445,40.1614,1351400.0],["2016-05-16",40.0844,40.2034,39.8535,40.1544,1361600.0],["2016-05-17",40.0354,40.0774,38.9228,39.0627,2676900.0],["2016-05-18",38.8248,39.2167,38.188,38.3419,2530900.0],["2016-05-19",38.146,38.7128,37.985,38.6918,1894200.0],["2016-05-20",38.8248,38.8318,38.104,38.4259,2698000.0],["2016-05-23",38.4259,38.4889,37.8801,37.9011,1795800.0],["2016-05-24",37.9291,38.2999,37.7541,38.258,1649600.0],["2016-05-25",38.146,38.3349,37.9221,37.999,1505600.0],["2016-05-26",38.0308,38.687,38.0308,38.6658,2818900.0],["2016-05-27",38.7011,38.8634,38.5741,38.814,1296500.0],["2016-05-31",38.7152,39.0257,38.5741,38.9763,2213200.0],["2016-06-01",38.9269,39.1809,38.8563,39.1738,2421600.0],["2016-06-02",39.1597,39.195,38.7081,39.0539,1827800.0],["2016-06-03",39.4631,39.9359,39.4631,39.6254,1306800.0],["2016-06-06",39.6254,39.7524,39.2162,39.3855,1497500.0],["2016-06-07",39.4278,39.6607,39.2303,39.3008,1132600.0],["2016-06-08",39.322,39.7524,39.202,39.7453,1469000.0],["2016-06-09",39.7595,40.1969,39.703,40.1334,1240900.0],["2016-06-10",40.1052,40.3521,39.8723,39.9923,993800.0],["2016-06-13",40.1193,40.3451,39.9782,40.1616,1423900.0],["2016-06-14",40.1616,40.4227,39.8582,40.4227,1010800.0],["2016-06-15",40.4298,40.4721,39.7877,39.8794,1448000.0],["2016-06-16",39.8723,40.2322,39.7736,40.0629,1203000.0],["2016-06-17",40.0558,40.1405,39.7595,40.1405,1858700.0],["2016-06-20",40.1122,40.2463,39.7383,40.0911,1425000.0],["2016-06-21",40.084,40.465,39.8865,40.2393,1205800.0],["2016-06-22",40.4298,40.4298,39.9993,39.9993,1175200.0],["2016-06-23",40.0205,40.084,39.6113,39.8088,1770700.0],["2016-06-24",39.6042,40.7049,39.4278,40.3733,2366500.0],["2016-06-27",40.3028,41.5022,40.3028,41.34,2988100.0],["2016-06-28",41.3258,41.34,40.5991,41.1565,1643800.0],["2016-06-29",41.2835,41.474,41.1001,41.3329,1332000.0],["2016-06-30",41.3893,42.2995,41.3117,42.2643,2567100.0],["2016-07-01",42.3913,42.3913,41.7139,42.1302,1631600.0],["2016-07-05",42.2007,42.6382,42.1937,42.5112,1413400.0],["2016-07-06",42.5465,42.6453,42.109,42.5042,1425900.0],["2016-07-07",42.4618,42.4971,41.6857,41.8762,1856300.0],["2016-07-08",41.6363,42.0526,41.2623,42.0314,2079300.0],["2016-07-11",41.8621,41.9326,41.4387,41.8621,1744700.0],["2016-07-12",41.6151,41.6645,40.8178,40.839,2097300.0],["2016-07-13",40.9872,41.2059,40.9095,41.1424,2151300.0],["2016-07-14",40.8672,40.973,40.592,40.7473,2113600.0],["2016-07-15",40.7896,41.0154,40.7049,40.8319,1560900.0],["2016-07-18",40.8743,41.1777,40.7755,41.0154,1236300.0],["2016-07-19",41.0436,41.1494,40.7402,40.9872,1287900.0],["2016-07-20",41.0365,41.0436,40.7614,40.8531,811700.0],["2016-07-21",40.8108,41.0083,40.5779,40.9307,1688800.0],["2016-07-22",40.9589,41.6504,40.9589,41.5446,1215900.0],["2016-07-25",41.474,41.6222,41.2271,41.5375,677000.0],["2016-07-26",41.5375,41.5728,41.0436,41.1424,1048700.0],["2016-07-27",41.0083,41.1565,40.3874,40.719,1259900.0],["2016-07-28",40.6273,41.1071,40.6273,40.9025,1337800.0],["2016-07-29",41.0295,41.4105,40.9378,41.2694,1349600.0],["2016-08-01",41.3611,41.8268,41.3329,41.6504,1946000.0],["2016-08-02",41.4811,41.6363,41.0013,41.2694,1364100.0],["2016-08-03",41.2906,41.4811,40.4509,40.6273,1554300.0],["2016-08-04",40.6414,40.9166,40.5356,40.6555,1356800.0],["2016-08-05",40.3874,40.6838,39.8371,40.0346,2158200.0],["2016-08-08",40.1405,40.3451,39.8159,40.0558,1479800.0],["2016-08-09",40.0629,40.4015,39.9641,40.1052,799700.0],["2016-08-10",40.204,40.2957,40.0911,40.1758,722400.0],["2016-08-11",40.204,40.338,40.0558,40.3239,986400.0],["2016-08-12",40.4439,40.6555,40.3098,40.3945,650400.0],["2016-08-15",40.4792,40.4792,39.7524,39.7736,1176200.0],["2016-08-16",39.6677,39.7877,39.1385,39.1385,1421700.0],["2016-08-17",39.0962,39.449,38.2284,39.3502,4311300.0],["2016-08-18",39.2303,39.9288,39.2303,39.8865,2493400.0],["2016-08-19",39.7453,39.8441,38.9974,39.1879,1538800.0],["2016-08-22",39.2656,39.4843,39.195,39.2514,1015000.0],["2016-08-23",39.2797,39.6395,38.9833,39.0045,959400.0],["2016-08-24",38.948,39.0539,38.6517,39.0468,1140700.0],["2016-08-25",39.0257,39.2514,38.9551,38.9974,1138300.0],["2016-08-26",39.1033,39.3502,38.1437,38.186,1401700.0],["2016-08-29",38.306,38.5811,38.2777,38.3624,995100.0],["2016-08-30",38.3412,38.5529,37.8826,37.9179,1202800.0],["2016-08-31",37.8967,38.0872,37.805,38.0802,1503100.0],["2016-09-01",38.0731,38.1013,37.7415,37.8121,1134100.0],["2016-09-02",37.8121,38.4189,37.7838,38.3624,1624800.0],["2016-09-06",38.5317,38.9057,38.3836,38.7787,1352200.0],["2016-09-07",38.7364,38.7858,38.4965,38.7152,903200.0],["2016-09-08",38.6164,38.8916,38.5459,38.814,1009700.0],["2016-09-09",38.4682,38.5247,37.5651,37.5722,2740000.0],["2016-09-12",37.6357,38.3906,37.4522,38.3201,2766200.0],["2016-09-13",38.2707,38.2919,37.6639,37.8262,2782200.0],["2016-09-14",37.9884,38.2707,37.685,37.8897,1651400.0],["2016-09-15",37.879,38.3201,37.7367,38.2561,1265000.0],["2016-09-16",38.1494,38.6047,37.943,38.5478,2736500.0],["2016-09-19",38.6972,38.868,38.5478,38.8395,1426100.0],["2016-09-20",39.0316,39.1454,38.7114,38.7257,1633100.0],["2016-09-21",38.6901,39.4798,38.6474,39.4514,1979600.0],["2016-09-22",39.6862,39.8854,39.4514,39.7146,1871900.0],["2016-09-23",39.5937,40.1344,39.5012,40.0063,1731600.0],["2016-09-26",40.0134,40.2624,39.8782,40.0846,1769400.0],["2016-09-27",40.3122,40.4403,39.3446,39.4229,1374900.0],["2016-09-28",39.494,39.5438,38.996,39.3019,1120300.0],["2016-09-29",39.0956,39.2379,38.6189,38.9106,1197700.0],["2016-09-30",39.0672,39.2877,38.2845,38.5478,2550600.0],["2016-10-03",38.4197,38.4411,37.7865,38.0924,1677000.0],["2016-10-04",37.9075,37.9928,37.2244,37.4308,2520200.0],["2016-10-05",37.8648,37.879,37.1248,37.3952,2671500.0],["2016-10-06",37.3738,37.5802,36.9896,37.509,1808700.0],["2016-10-07",37.7154,38.1138,37.2031,37.3098,1509700.0],["2016-10-10",37.324,37.5731,37.2387,37.5375,1110900.0],["2016-10-11",37.4663,37.4663,36.9114,36.9825,1781300.0],["2016-10-12",37.0323,37.4663,37.0181,37.4094,2211900.0],["2016-10-13",37.5019,38.0924,37.3809,37.9217,1850300.0],["2016-10-14",37.758,38.2845,37.6727,37.8363,1412900.0],["2016-10-17",37.879,38.2561,37.879,38.2418,1455100.0],["2016-10-18",38.4553,38.6332,37.9644,38.5122,1308800.0],["2016-10-19",38.5122,38.5549,38.128,38.3984,1629600.0],["2016-10-20",38.5336,38.8395,38.3557,38.5051,1070000.0],["2016-10-21",38.2347,38.6047,38.2347,38.4197,1826600.0],["2016-10-24",38.5549,38.7114,38.2347,38.5122,1008700.0],["2016-10-25",38.3841,38.7897,38.3272,38.6332,1260600.0],["2016-10-26",38.562,38.7256,38.2632,38.6403,1584900.0],["2016-10-27",38.4197,38.5478,38.0996,38.3557,1534800.0],["2016-10-28",38.4482,38.7114,38.3059,38.562,867800.0],["2016-10-31",38.6758,39.4656,38.626,39.1739,1490100.0],["2016-11-01",39.245,39.245,38.377,38.4766,1378300.0],["2016-11-02",38.3415,38.747,37.5375,38.0213,2505000.0],["2016-11-03",37.8932,38.1565,37.7082,37.9786,1749300.0],["2016-11-04",38.1636,38.683,37.8292,37.8363,1658300.0],["2016-11-07",38.0498,38.6332,37.7011,38.6261,1282300.0],["2016-11-08",38.7541,39.366,38.7328,39.1525,1901500.0],["2016-11-09",38.5051,38.5051,37.8078,37.8719,2228100.0],["2016-11-10",37.6015,37.9644,36.2782,37.2387,3051600.0],["2016-11-11",37.1106,37.6371,36.8758,36.9612,1548700.0],["2016-11-14",36.6126,36.8829,36.4845,36.7762,1553600.0],["2016-11-15",36.9114,37.4735,36.9114,37.3027,1437800.0],["2016-11-16",37.3525,37.4948,36.762,36.9754,1579200.0],["2016-11-17",36.9612,37.3312,36.9612,37.1391,872300.0],["2016-11-18",37.075,37.2671,36.6695,36.8687,1099800.0],["2016-11-21",36.9541,37.26,36.9541,37.1391,1440100.0],["2016-11-22",37.2102,37.4948,37.0537,37.3169,2331800.0],["2016-11-23",36.9043,37.3169,36.7477,36.8118,1339700.0],["2016-11-25",36.9754,37.4948,36.9683,37.4165,829600.0],["2016-11-28",37.6157,38.377,37.5446,38.3059,2377800.0],["2016-11-29",38.2134,38.6474,38.1565,38.2418,1927800.0],["2016-11-30",37.8007,37.8577,36.7122,36.7264,2733900.0],["2016-12-01",36.4774,36.5983,35.9722,36.3564,1783000.0],["2016-12-02",36.5912,36.9256,36.4276,36.7691,2039200.0],["2016-12-05",36.5983,36.9754,36.3138,36.947,1639700.0],["2016-12-06",37.0679,37.1177,36.6624,37.0039,1436700.0],["2016-12-07",37.1177,37.694,37.0466,37.6869,1643500.0],["2016-12-08",37.3881,37.9644,37.1462,37.9217,1623000.0],["2016-12-09",37.9075,38.2917,37.8577,38.249,1538500.0],["2016-12-12",38.0924,38.683,38.0924,38.6261,1683700.0],["2016-12-13",38.6189,38.932,38.4482,38.811,1392800.0],["2016-12-14",38.9653,39.2952,37.9897,38.0686,1424700.0],["2016-12-15",37.9753,38.5133,37.7243,38.5062,1470900.0],["2016-12-16",38.542,39.2163,38.5349,39.1446,2373500.0],["2016-12-19",39.41,39.5176,39.0872,39.5033,1545500.0],["2016-12-20",39.8906,39.8906,39.4961,39.6395,1282500.0],["2016-12-21",39.5822,39.8476,39.3885,39.4172,938700.0],["2016-12-22",39.3741,39.8261,39.245,39.7687,1296200.0],["2016-12-23",39.8547,39.9552,39.6395,39.783,760100.0],["2016-12-27",39.7974,39.826,39.5606,39.7256,817700.0],["2016-12-28",39.74,39.7687,39.1876,39.2522,802500.0],["2016-12-29",39.3454,39.8978,39.2594,39.8619,1187300.0],["2016-12-30",39.8834,39.9839,39.5033,39.618,1446800.0],["2017-01-03",39.6324,39.7615,39.288,39.5104,1123100.0],["2017-01-04",39.575,39.8978,39.4172,39.6467,1264600.0],["2017-01-05",39.8045,39.8045,39.3096,39.6539,1590700.0],["2017-01-06",39.3383,39.7974,39.288,39.6395,1224200.0],["2017-01-09",39.6754,39.8189,39.1302,39.1446,1302800.0],["2017-01-10",39.0872,39.1087,38.7931,38.9366,1608800.0],["2017-01-11",39.0226,39.5319,38.9939,39.4961,1369600.0],["2017-01-12",39.3885,39.7471,39.3383,39.6754,1353600.0],["2017-01-13",39.575,39.7543,39.2809,39.5606,1053400.0],["2017-01-17",39.783,40.0126,39.6611,39.9695,1303600.0],["2017-01-18",39.948,40.0986,39.7543,39.8261,1288700.0],["2017-01-19",39.6324,39.9336,39.4387,39.5033,1232700.0],["2017-01-20",39.5606,39.7758,39.2522,39.453,1373700.0],["2017-01-23",39.575,39.7185,39.245,39.2665,1913900.0],["2017-01-24",39.2378,39.3957,39.0298,39.1302,1220200.0],["2017-01-25",39.0011,39.288,38.8218,38.9509,1134900.0],["2017-01-26",38.9509,39.2307,38.8218,39.1159,1541600.0],["2017-01-27",39.245,39.2665,38.8074,38.915,1319100.0],["2017-01-30",39.0226,39.1805,38.8218,39.0442,1240500.0],["2017-01-31",39.037,39.7328,39.037,39.6826,1572000.0],["2017-02-01",39.3885,39.6252,39.0944,39.2378,1298400.0],["2017-02-02",39.288,39.7471,39.1302,39.7041,1099900.0],["2017-02-03",39.8906,40.2708,39.6898,39.9695,1933100.0],["2017-02-06",40.1058,40.1704,39.8332,39.9408,900000.0],["2017-02-07",39.9265,40.0986,39.8332,40.0125,784400.0],["2017-02-08",39.9265,40.6797,39.9265,40.5219,1341600.0],["2017-02-09",40.4214,40.6151,40.1704,40.2062,1087700.0],["2017-02-10",40.0915,40.4932,40.0915,40.4716,700100.0],["2017-02-13",40.4143,40.5721,40.1919,40.5219,1003900.0],["2017-02-14",40.4143,40.486,39.9265,40.1345,1048900.0],["2017-02-15",39.8834,40.0126,39.5965,39.9982,995600.0],["2017-02-16",39.9839,40.3856,39.9193,40.3784,1009400.0],["2017-02-17",40.3856,40.5003,40.0771,40.278,1529500.0],["2017-02-21",40.1847,40.8303,40.0628,40.7729,1333300.0],["2017-02-22",40.3569,41.3683,40.2349,41.3181,1857000.0],["2017-02-23",41.5046,42.1502,41.4615,41.6911,1902100.0],["2017-02-24",41.7485,42.4013,41.727,42.3439,2113200.0],["2017-02-27",42.308,42.3941,42.0856,42.1215,1333600.0],["2017-02-28",42.1974,42.4867,42.0673,42.4216,1927600.0],["2017-03-01",41.9299,42.3782,41.655,42.0817,1787800.0],["2017-03-02",41.9443,42.6386,41.872,42.371,1258900.0],["2017-03-03",42.2914,42.3782,41.872,42.1468,1674100.0],["2017-03-06",42.1323,42.2914,41.9154,42.1974,1538800.0],["2017-03-07",42.0817,42.5012,42.0817,42.3493,1652800.0],["2017-03-08",41.8937,42.089,41.5249,41.5972,1324200.0],["2017-03-09",41.7129,41.9443,41.4236,41.496,1025200.0],["2017-03-10",41.7925,42.0311,41.5321,41.7346,1221200.0],["2017-03-13",41.7129,42.0673,41.6767,41.9732,2299300.0],["2017-03-14",41.9443,42.1902,41.7418,42.183,1630800.0],["2017-03-15",42.2264,42.9929,42.1902,42.7615,2074100.0],["2017-03-16",42.559,42.6313,42.2336,42.3348,1047600.0],["2017-03-17",42.5084,42.964,42.4433,42.6169,3335900.0],["2017-03-20",42.653,42.8844,42.1974,42.2914,1318400.0],["2017-03-21",42.2408,43.1882,42.1902,42.9857,1782300.0],["2017-03-22",43.2171,43.5425,43.0436,43.181,1514200.0],["2017-03-23",43.1014,43.5932,43.0508,43.152,1245500.0],["2017-03-24",43.0869,43.5064,43.0363,43.3979,1310600.0],["2017-03-27",43.5787,43.651,42.8772,43.0653,1370500.0],["2017-03-28",43.0363,43.1954,42.8411,43.0219,1749700.0],["2017-03-29",42.9785,42.9785,42.5807,42.7181,1453800.0],["2017-03-30",42.5446,42.6241,42.2119,42.3927,1185900.0],["2017-03-31",42.3493,42.7326,42.3493,42.5084,1670700.0],["2017-04-03",42.4939,42.6096,42.1396,42.5879,1205300.0],["2017-04-04",42.5446,42.6964,42.3493,42.5663,2147800.0],["2017-04-05",42.4795,43.0146,42.3999,42.964,1729200.0],["2017-04-06",42.8266,43.0797,42.5735,43.058,1714000.0],["2017-04-07",43.152,43.275,42.9134,42.9568,1645200.0],["2017-04-10",42.8917,42.9495,42.6096,42.87,1036400.0],["2017-04-11",42.7832,42.9278,42.559,42.8194,1214900.0],["2017-04-12",42.7253,43.3256,42.6603,43.3039,1280400.0],["2017-04-13",43.1809,43.3328,42.8844,43.1159,1058000.0],["2017-04-17",43.2316,43.6365,43.1954,43.6004,1513600.0],["2017-04-18",43.5353,43.7523,43.3111,43.4919,1385700.0],["2017-04-19",43.4775,43.4919,42.9062,43.1303,1414700.0],["2017-04-20",43.1303,43.1303,42.6892,42.9857,1125200.0],["2017-04-21",42.9929,43.369,42.9929,43.246,1286800.0],["2017-04-24",43.3907,43.5281,43.0363,43.4124,1026100.0],["2017-04-25",43.2533,43.5064,43.1376,43.3907,1340300.0],["2017-04-26",43.3545,43.5064,43.181,43.2026,1105400.0],["2017-04-27",43.2099,43.6076,43.1737,43.2243,1489500.0],["2017-04-28",43.1882,43.2027,42.7977,42.9568,2029100.0],["2017-05-01",43.0869,43.0869,42.6241,42.7687,860600.0],["2017-05-02",42.87,43.0652,42.5373,42.8266,1160900.0],["2017-05-03",42.7687,43.0146,42.6892,42.747,952000.0],["2017-05-04",42.0239,43.0436,42.0239,43.0219,1308700.0],["2017-05-05",43.181,43.3111,43.0219,43.0653,926500.0],["2017-05-08",43.1593,43.2533,42.9351,43.2171,1133300.0],["2017-05-09",43.1014,43.2605,42.87,42.9206,899700.0],["2017-05-10",42.9423,43.0291,42.6458,42.8338,1168200.0],["2017-05-11",42.6964,43.0146,42.5735,43.0146,1279100.0],["2017-05-12",42.9857,43.369,42.9857,43.3039,806000.0],["2017-05-15",43.3111,43.5353,43.152,43.4991,833400.0],["2017-05-16",43.4992,43.5859,43.1014,43.1231,1076400.0],["2017-05-17",43.1954,43.7161,43.1448,43.5281,1180200.0],["2017-05-18",43.6872,43.9548,43.2822,43.5642,1495000.0],["2017-05-19",43.5136,43.5425,43.1954,43.4702,1683400.0],["2017-05-22",43.463,43.9982,43.3545,43.9258,1060000.0],["2017-05-23",43.9331,44.3453,43.9186,44.2151,2430500.0],["2017-05-24",44.3163,44.4465,44.2151,44.4104,1023300.0],["2017-05-25",44.4031,44.7936,44.2513,44.7213,909800.0],["2017-05-26",44.7031,44.878,44.6302,44.7468,825500.0],["2017-05-30",44.7468,44.9363,44.6739,44.8051,908400.0],["2017-05-31",44.8489,45.3226,44.827,45.2351,1565200.0],["2017-06-01",45.257,45.4392,45.0456,45.4392,1278600.0],["2017-06-02",45.6651,45.6797,45.1039,45.4537,2205300.0],["2017-06-05",45.5266,45.5266,45.2497,45.3954,1486600.0],["2017-06-06",45.3736,45.4683,45.2424,45.3007,1771100.0],["2017-06-07",45.2643,45.8983,45.2643,45.6068,1744200.0],["2017-06-08",45.5849,45.5849,44.8124,45.2643,1507100.0],["2017-06-09",45.1331,45.4537,44.9144,45.4027,1226700.0],["2017-06-12",45.4319,45.6797,44.9436,45.3663,1207900.0],["2017-06-13",45.2934,45.3736,45.0821,45.3007,1011800.0],["2017-06-14",45.6724,45.8837,45.3007,45.512,1060300.0],["2017-06-15",45.4975,45.6942,45.3153,45.6359,1008000.0],["2017-06-16",45.7015,46.1169,45.6432,46.0878,2929900.0],["2017-06-19",46.0732,46.1606,45.5922,45.7598,966300.0],["2017-06-20",45.7817,45.9202,45.6432,45.8036,905300.0],["2017-06-21",45.8764,45.9639,45.4756,45.7088,1168200.0],["2017-06-22",45.5558,45.6942,45.308,45.3298,842600.0],["2017-06-23",45.2715,45.5995,45.2643,45.3663,1485200.0],["2017-06-26",45.4829,45.7963,45.2715,45.6651,1050300.0],["2017-06-27",45.4465,45.5558,44.9582,45.1768,1779900.0],["2017-06-28",45.3736,45.4027,44.5938,44.6229,985500.0],["2017-06-29",44.4845,44.9436,44.1055,44.2367,1076700.0],["2017-06-30",44.2367,44.5719,44.1565,44.244,1799300.0],["2017-07-03",44.2658,44.3169,43.9889,44.0253,798700.0],["2017-07-05",44.1128,44.1128,43.6537,43.7775,1414900.0],["2017-07-06",43.661,43.7921,43.4788,43.7193,1334900.0],["2017-07-07",43.7775,43.9743,43.6609,43.7775,1164100.0],["2017-07-10",43.8359,44.0181,43.6537,43.661,1321000.0],["2017-07-11",43.712,43.7994,43.3986,43.5954,1244600.0],["2017-07-12",43.9525,44.1347,43.6901,43.7411,1616800.0],["2017-07-13",43.7338,43.8796,43.5516,43.6537,1325300.0],["2017-07-14",43.9962,44.0691,43.7776,43.8869,932500.0],["2017-07-17",43.8796,44.0399,43.6974,43.9597,902500.0],["2017-07-18",44.0399,44.1857,43.9598,44.0472,979400.0],["2017-07-19",44.1347,44.2585,43.9962,44.2148,862800.0],["2017-07-20",44.2367,44.6157,44.1565,44.6084,1004400.0],["2017-07-21",44.5428,44.8634,44.4335,44.8489,1223700.0],["2017-07-24",44.8561,44.8634,44.1711,44.2658,1071400.0],["2017-07-25",44.295,44.3241,44.0035,44.0764,886400.0],["2017-07-26",44.0181,44.4262,43.9452,44.4116,944800.0],["2017-07-27",44.3169,44.5209,44.0181,44.244,2204700.0],["2017-07-28",44.193,44.4335,43.8869,44.1128,1116300.0],["2017-07-31",44.018,44.4189,43.916,44.3023,1190300.0],["2017-08-01",44.4043,44.499,44.1201,44.3752,1807300.0],["2017-08-02",44.193,44.499,43.9962,44.499,1153800.0],["2017-08-03",44.4189,45.0966,44.4189,45.0966,1955000.0],["2017-08-04",44.9946,45.0602,44.5501,44.878,1175000.0],["2017-08-07",44.8853,45.2424,44.7468,45.2205,1525800.0],["2017-08-08",45.1477,45.4392,45.0165,45.41,1030300.0],["2017-08-09",45.5776,45.5776,44.9145,44.9873,1427600.0],["2017-08-10",45.0019,45.4246,44.8124,45.3444,2116600.0],["2017-08-11",45.1841,45.3954,44.8853,45.0821,1416400.0],["2017-08-14",45.1039,45.3663,45.0748,45.308,892400.0],["2017-08-15",45.1404,45.6214,45.1112,45.5995,961900.0],["2017-08-16",45.6214,45.8254,45.4465,45.7671,836100.0],["2017-08-17",45.8035,45.891,45.4683,45.5193,1114000.0],["2017-08-18",45.4537,46.044,45.2278,45.9566,1481000.0],["2017-08-21",46.0003,46.0441,45.7234,45.891,1275300.0],["2017-08-22",45.8473,45.942,45.6505,45.8473,2193400.0],["2017-08-23",45.8691,46.0513,45.738,46.0149,1531600.0],["2017-08-24",46.0149,46.2044,45.8619,45.891,1394400.0],["2017-08-25",45.9493,46.1971,45.8837,45.9712,1325400.0],["2017-08-28",45.993,46.168,45.9056,46.1097,1147000.0],["2017-08-29",46.2117,46.4011,46.0659,46.1242,647300.0],["2017-08-30",46.1534,46.2335,45.9129,46.0878,883100.0],["2017-08-31",46.1315,46.2481,45.84,45.9129,1782200.0],["2017-09-01",46.0441,46.0441,45.5558,45.5995,1102500.0],["2017-09-05",45.6359,45.8837,45.4465,45.8764,1315800.0],["2017-09-06",46.0076,46.0076,45.5193,45.6287,1769600.0],["2017-09-07",45.7453,46.1096,45.5995,46.0586,1582200.0],["2017-09-08",45.9857,46.3939,45.8837,46.27,1127800.0],["2017-09-11",46.2335,46.7801,46.0951,46.7218,1393900.0],["2017-09-12",46.751,46.751,45.4465,45.6505,1288600.0],["2017-09-13",45.5995,45.7671,45.3809,45.4537,1104500.0],["2017-09-14",45.4319,45.9858,45.2934,45.9493,1446000.0],["2017-09-15",45.7744,46.0368,45.5485,45.8108,2129600.0],["2017-09-18",45.932,45.9393,44.948,45.3005,1450300.0],["2017-09-19",45.3372,45.4767,45.1022,45.3592,1447300.0],["2017-09-20",45.4988,45.5134,44.8966,45.1463,1573600.0],["2017-09-21",45.1463,45.418,45.0141,45.1169,1125400.0],["2017-09-22",45.2271,45.2711,44.5515,44.5808,1678500.0],["2017-09-25",44.6323,45.1977,44.5441,45.1389,1283600.0],["2017-09-26",45.1536,45.2638,44.926,45.0435,1218900.0],["2017-09-27",44.8232,44.9333,44.2431,44.3752,1153200.0],["2017-09-28",44.412,44.7497,44.0668,44.478,2710200.0],["2017-09-29",44.4266,44.5955,44.2431,44.3826,3067600.0],["2017-10-02",44.434,44.5882,44.2651,44.3385,1300900.0],["2017-10-03",44.2871,44.3459,43.7584,44.2137,1625000.0],["2017-10-04",44.3238,44.6837,44.1109,44.6396,1585700.0],["2017-10-05",44.6616,44.6763,44.2945,44.5221,1113600.0],["2017-10-06",44.3679,44.5074,44.1549,44.3385,1593600.0],["2017-10-09",44.3826,44.5588,44.2431,44.2945,1774300.0],["2017-10-10",44.2577,44.5662,44.1182,44.5441,1636800.0],["2017-10-11",44.5441,45.1022,44.456,45.0141,1832900.0],["2017-10-12",44.9847,45.4914,44.8746,45.2858,1757400.0],["2017-10-13",45.5061,45.675,45.1683,45.2711,1482700.0],["2017-10-16",45.1903,45.3225,44.7865,44.9407,2079200.0],["2017-10-17",44.9774,45.3519,44.8672,45.3372,1393900.0],["2017-10-18",45.2344,45.2784,44.9774,45.1169,1050000.0],["2017-10-19",45.205,45.5722,45.1096,45.5722,1630200.0],["2017-10-20",45.4474,45.6823,45.3739,45.6236,1017100.0],["2017-10-23",45.7191,45.8366,45.4474,45.7998,1401200.0],["2017-10-24",45.5795,45.8953,45.4033,45.8365,1710000.0],["2017-10-25",45.6383,45.7925,45.2271,45.7705,2062600.0],["2017-10-26",45.91,46.145,45.6383,45.7044,1615900.0],["2017-10-27",45.6309,46.145,45.6162,46.1082,1266400.0],["2017-10-30",45.9834,46.0128,45.6089,45.888,1925100.0],["2017-10-31",45.8586,46.1376,45.7558,45.9981,1965400.0],["2017-11-01",46.1082,46.3065,45.5134,46.0275,2622800.0],["2017-11-02",46.3579,46.4607,45.7117,46.4314,1998000.0],["2017-11-03",46.3579,47.0261,46.2918,46.659,1381900.0],["2017-11-06",46.6884,47.0115,46.4607,46.7765,2325900.0],["2017-11-07",46.9968,47.4447,46.6884,47.3786,1990200.0],["2017-11-08",47.3125,47.7385,47.0702,47.4594,2110800.0],["2017-11-09",47.3933,47.6356,47.2611,47.4961,1301000.0],["2017-11-10",47.2171,47.3052,46.8866,47.0482,1555600.0],["2017-11-13",47.0702,47.6063,47.0041,47.5549,1423800.0],["2017-11-14",47.4447,48.3553,47.3346,48.3259,1761200.0],["2017-11-15",48.3993,48.5756,47.7017,47.7311,1607800.0],["2017-11-16",47.7311,47.9,47.408,47.6503,1677300.0],["2017-11-17",47.4521,47.6503,47.0408,47.151,1602400.0],["2017-11-20",47.1804,47.1877,46.703,46.8793,1486000.0],["2017-11-21",46.9013,47.1363,46.8646,46.9454,1302300.0],["2017-11-22",46.894,46.9674,46.5856,46.8573,1466000.0],["2017-11-24",47.0335,47.2391,46.9747,47.2391,621500.0],["2017-11-27",47.1436,47.4667,47.0041,47.3052,1058900.0],["2017-11-28",47.4153,47.7017,47.3272,47.408,1217700.0],["2017-11-29",47.3493,47.7531,47.1877,47.4447,1599400.0],["2017-11-30",47.4153,47.687,47.3125,47.6209,3708400.0],["2017-12-01",47.8412,48.5535,47.7678,48.0469,3423600.0],["2017-12-04",48.1203,48.5462,47.9661,48.0836,2108900.0],["2017-12-05",48.0983,48.0983,47.2318,47.643,2019600.0],["2017-12-06",47.7091,47.9881,47.6136,47.8119,1596500.0],["2017-12-07",47.8045,47.8045,47.3419,47.665,2395000.0],["2017-12-08",47.6136,47.9,47.4153,47.8927,1741400.0],["2017-12-11",47.8927,48.3112,47.7017,48.2451,1545000.0],["2017-12-12",48.0689,48.179,47.0922,47.151,1701900.0],["2017-12-13",47.5842,48.1129,47.3125,47.7898,1931800.0],["2017-12-14",47.665,47.878,47.1804,47.5695,1749100.0],["2017-12-15",47.7508,48.0171,47.6029,47.8026,2786500.0],["2017-12-18",47.773,47.9579,47.233,47.2774,1426300.0],["2017-12-19",47.2256,47.3217,46.2639,46.3009,1341500.0],["2017-12-20",46.3749,46.5524,46.0198,46.0272,1012600.0],["2017-12-21",45.7609,46.2047,45.6277,45.8496,1579200.0],["2017-12-22",46.0272,46.2565,45.857,46.1381,1231500.0],["2017-12-26",46.3231,46.4266,45.8126,45.8348,653800.0],["2017-12-27",46.1011,46.3748,45.968,46.2565,1139000.0],["2017-12-28",46.4488,46.6042,46.2565,46.5672,1033900.0],["2017-12-29",46.508,46.9075,46.508,46.7373,1538400.0],["2018-01-02",46.7373,46.9297,46.2565,46.7151,4243900.0],["2018-01-03",46.5598,46.8631,46.0864,46.3009,2311800.0],["2018-01-04",46.2491,46.3157,45.5759,45.6499,2300300.0],["2018-01-05",45.7535,45.931,45.3984,45.7313,2265100.0],["2018-01-08",45.7313,46.079,45.5389,46.0494,1804600.0],["2018-01-09",46.0124,46.1529,45.465,45.7017,2255300.0],["2018-01-10",45.5685,45.5907,45.2356,45.3614,1716000.0],["2018-01-11",45.2282,45.5167,45.1173,45.5093,1822400.0],["2018-01-12",45.4354,45.8052,45.2874,45.3836,2804700.0],["2018-01-16",45.391,45.5981,44.6291,45.0877,2079300.0],["2018-01-17",45.0803,45.7017,45.0285,45.6055,1986000.0],["2018-01-18",45.6869,45.6869,44.8658,44.9841,4200700.0],["2018-01-19",45.1099,45.2652,44.8658,44.9693,2158000.0],["2018-01-22",45.2135,45.3762,44.8362,44.9471,2493400.0],["2018-01-23",44.5329,45.5907,44.5181,45.2134,3995700.0],["2018-01-24",45.1321,45.4798,44.7696,45.2208,4666600.0],["2018-01-25",45.2504,47.9949,45.1839,47.7656,6160700.0],["2018-01-26",47.9727,48.0763,46.8187,47.3957,3695100.0],["2018-01-29",46.9888,47.2256,46.0124,46.1899,2827100.0],["2018-01-30",46.1455,46.7151,46.0346,46.2787,2353000.0],["2018-01-31",46.3305,46.7225,46.1085,46.6708,2518100.0],["2018-02-01",46.7077,46.9149,43.8893,44.5033,5772000.0],["2018-02-02",43.1939,44.0742,42.935,43.9041,6519800.0],["2018-02-05",43.6896,44.0816,43.1496,43.1496,4104100.0],["2018-02-06",42.6761,42.861,41.9881,42.5651,3545900.0],["2018-02-07",42.5725,43.0608,42.0769,42.0843,3236300.0],["2018-02-08",42.0251,42.2767,41.4999,41.5073,2502600.0],["2018-02-09",41.6257,42.4838,41.3741,42.1805,2749800.0],["2018-02-12",42.2249,42.8019,41.8032,42.5578,2176600.0],["2018-02-13",42.3358,42.7501,41.8846,42.6243,1787800.0],["2018-02-14",42.3802,42.7353,42.0473,42.5947,2544400.0],["2018-02-15",42.7871,43.3345,42.6465,43.3271,3189100.0],["2018-02-16",43.2531,43.9263,43.2531,43.7339,1509700.0],["2018-02-20",43.4824,43.6526,42.8758,43.0312,1145100.0],["2018-02-21",42.9868,43.3789,42.4172,42.432,1900700.0],["2018-02-22",42.5208,42.9498,42.2619,42.5208,3204800.0],["2018-02-23",42.6095,44.0816,42.5208,43.9929,2514200.0],["2018-02-26",43.9337,43.9337,43.2753,43.512,1699400.0],["2018-02-27",43.6156,43.7561,42.4468,42.4542,1776900.0],["2018-02-28",42.6613,42.8167,42.1657,42.1657,1912500.0],["2018-03-01",42.1657,42.7057,41.7588,41.8328,2715400.0],["2018-03-02",41.855,42.469,41.818,42.2397,2678400.0],["2018-03-05",42.109,43.1763,42.0493,43.0793,1812000.0],["2018-03-06",42.9524,42.9823,42.221,42.3031,1877000.0],["2018-03-07",42.2807,42.5867,41.8926,42.012,2226900.0],["2018-03-08",42.1613,42.6315,42.1613,42.4449,2284200.0],["2018-03-09",42.4524,42.7285,42.2732,42.7211,1634000.0],["2018-03-12",42.7957,43.5122,42.43,42.5867,3158800.0],["2018-03-13",42.736,42.8778,42.0493,42.3031,2845700.0],["2018-03-14",42.3852,42.9076,42.3553,42.6837,1718000.0],["2018-03-15",42.6987,43.1987,42.6016,42.9748,2151900.0],["2018-03-16",43.0793,43.6465,43.0345,43.4823,3854500.0],["2018-03-19",43.5346,43.5644,43.0644,43.3181,2167100.0],["2018-03-20",43.348,43.4898,42.9076,43.042,1507800.0],["2018-03-21",43.1315,43.4823,42.6613,42.8852,1607700.0],["2018-03-22",42.9823,43.8928,42.7509,42.9226,1967700.0],["2018-03-23",43.0345,43.4226,42.2807,42.3852,1359100.0],["2018-03-26",42.5419,43.0495,42.4673,42.9375,1408600.0],["2018-03-27",43.0345,44.2959,42.8778,43.7286,2811300.0],["2018-03-28",43.8704,44.1466,43.4525,43.6391,1925300.0],["2018-03-29",43.848,44.3257,43.6913,43.9749,1846300.0],["2018-04-02",44.0719,44.5944,43.5122,43.7883,2584100.0],["2018-04-03",43.7361,44.4601,43.5122,44.2585,2708600.0],["2018-04-04",44.1242,44.6317,43.863,44.4302,2609400.0],["2018-04-05",44.3481,44.9377,43.863,44.7884,1797100.0],["2018-04-06",44.8258,45.087,44.363,44.5198,1769300.0],["2018-04-09",44.4974,44.9601,44.4675,44.5645,1576200.0],["2018-04-10",44.6989,44.7063,44.2212,44.266,1565400.0],["2018-04-11",44.2585,44.6019,44.1914,44.3406,1450500.0],["2018-04-12",44.3481,44.5795,43.7436,43.7659,1719800.0],["2018-04-13",43.9227,44.2959,43.9227,44.057,1221300.0],["2018-04-16",44.2585,44.6541,44.1242,44.5421,1620100.0],["2018-04-17",44.5869,45.1168,44.4899,44.9601,1738700.0],["2018-04-18",45.1094,45.393,44.6989,44.7063,1371500.0],["2018-04-19",44.6242,44.7735,44.2361,44.6765,1107100.0],["2018-04-20",44.7362,44.7362,43.9824,44.1988,1478700.0],["2018-04-23",44.3108,44.6243,43.9675,44.1914,1288000.0],["2018-04-24",44.2511,44.7138,44.0794,44.363,2045300.0],["2018-04-25",44.2063,44.4824,43.848,44.3108,1718700.0],["2018-04-26",44.3406,44.9079,44.057,44.7959,1640400.0],["2018-04-27",44.7287,45.4452,44.6093,45.2437,1288600.0],["2018-04-30",45.2213,45.4303,44.878,44.9676,2872500.0],["2018-05-01",45.0646,45.1168,44.4675,44.5944,2356700.0],["2018-05-02",44.5645,44.7735,44.2884,44.5496,1671400.0],["2018-05-03",44.1466,44.4302,43.6764,43.9376,1777400.0],["2018-05-04",44.1018,44.2212,43.7883,44.0645,1828000.0],["2018-05-07",44.1093,44.169,43.7361,43.8331,1672200.0],["2018-05-08",43.7286,43.8182,42.7061,42.7808,2113900.0],["2018-05-09",42.8927,42.8927,42.0792,42.5419,1720300.0],["2018-05-10",42.945,43.2734,42.6614,43.251,1289300.0],["2018-05-11",43.2883,43.3555,43.0718,43.3181,945000.0],["2018-05-14",43.3331,43.4973,42.7509,42.9375,2212700.0],["2018-05-15",42.7957,42.93,42.3927,42.833,1494300.0],["2018-05-16",42.9076,43.1838,42.6987,42.8703,2636800.0],["2018-05-17",42.9151,43.0718,42.5121,42.6166,1888000.0],["2018-05-18",42.5867,43.0047,42.4822,42.7808,1844600.0],["2018-05-21",42.9077,42.9524,42.4972,42.8927,1742000.0],["2018-05-22",42.8703,43.2584,42.833,43.1241,1759100.0],["2018-05-23",43.2408,43.557,41.6446,42.5707,5314600.0],["2018-05-24",42.5707,42.661,42.2093,42.6384,2857700.0],["2018-05-25",42.7288,42.7664,42.3373,42.3599,2806600.0],["2018-05-29",42.5029,43.1279,42.4352,42.774,3023600.0],["2018-05-30",42.6761,43.173,42.4653,43.0224,2262900.0],["2018-05-31",43.0375,43.2408,42.774,42.9773,2076500.0],["2018-06-01",42.6535,42.8568,41.8554,42.0135,2536100.0],["2018-06-04",42.1415,42.3448,41.7801,41.7876,2165200.0],["2018-06-05",41.8027,41.9156,41.3283,41.4036,1444800.0],["2018-06-06",41.4262,41.4338,40.2893,40.3872,2206400.0],["2018-06-07",40.4248,40.7862,40.0183,40.3571,2194800.0],["2018-06-08",40.5077,40.6808,40.1839,40.327,1391000.0],["2018-06-11",40.3646,40.3797,39.7246,39.8074,1835600.0],["2018-06-12",39.7773,40.5679,39.7472,40.4173,2003100.0],["2018-06-13",40.5302,40.7034,40.1237,40.2291,2293200.0],["2018-06-14",40.3044,40.7185,40.2065,40.6507,2334100.0],["2018-06-15",40.6808,41.1853,40.4248,41.1326,3192900.0],["2018-06-18",41.0799,41.4865,41.0347,41.4789,2393300.0],["2018-06-19",41.5843,42.3297,41.3735,41.9834,2132100.0],["2018-06-20",42.0662,42.0888,41.7425,42.021,1152700.0],["2018-06-21",41.8705,42.149,41.7575,41.9382,1219100.0],["2018-06-22",42.6008,42.7137,42.0737,42.1867,2449300.0],["2018-06-25",42.4126,43.1881,42.3749,43.1655,2908300.0],["2018-06-26",43.1053,43.6549,42.9923,43.3311,2506300.0],["2018-06-27",43.557,43.7678,43.1128,43.6624,1556300.0],["2018-06-28",43.7829,44.069,43.6399,43.8808,1762100.0],["2018-06-29",43.7377,44.3551,43.4516,44.1292,2556600.0],["2018-07-02",44.1217,44.4907,43.941,44.438,1601600.0],["2018-07-03",44.4831,45.1382,44.2798,44.8144,1338700.0],["2018-07-05",44.8822,44.9951,44.5358,44.965,2330800.0],["2018-07-06",44.9951,45.5071,44.965,45.4092,1555600.0],["2018-07-09",45.6351,45.6878,43.8507,44.0163,2145900.0],["2018-07-10",43.9184,44.4831,43.5194,44.2121,2001900.0],["2018-07-11",44.3175,44.6488,44.2347,44.6111,1770500.0],["2018-07-12",44.6789,44.7391,44.3325,44.5283,2399200.0],["2018-07-13",44.5283,44.7843,44.2798,44.5283,1793600.0],["2018-07-16",44.5584,44.6488,44.1744,44.453,2393900.0],["2018-07-17",44.5509,44.6111,44.1819,44.325,1926200.0],["2018-07-18",44.3928,44.4078,43.9862,44.0615,1478100.0],["2018-07-19",44.2648,44.7165,44.1669,44.5434,1674600.0],["2018-07-20",44.4078,44.4605,43.926,44.2347,1737600.0],["2018-07-23",44.2422,44.3325,43.7754,44.0163,1358900.0],["2018-07-24",43.8883,44.4154,43.286,44.2874,2083200.0],["2018-07-25",44.3627,44.8295,44.2196,44.6789,2129000.0],["2018-07-26",44.9499,45.5824,44.9499,45.4469,2278000.0],["2018-07-27",45.3114,45.6201,45.0855,45.2361,1167800.0],["2018-07-30",45.1608,45.2662,44.7768,44.9951,1863400.0],["2018-07-31",45.1834,45.7857,44.9123,45.7179,2144400.0],["2018-08-01",45.0252,45.2361,44.6488,44.9801,2446200.0],["2018-08-02",44.9499,45.3791,44.6939,45.1758,1386400.0],["2018-08-03",45.2888,45.9288,44.9725,45.8761,1328100.0],["2018-08-06",45.8083,46.2751,45.8008,45.9965,990300.0],["2018-08-07",45.9965,46.0944,45.4619,45.9212,1104100.0],["2018-08-08",45.733,46.0417,45.5448,45.8911,942700.0],["2018-08-09",45.9137,46.117,45.7104,46.0342,982400.0],["2018-08-10",46.1546,46.5311,46.0793,46.1923,1192400.0],["2018-08-13",46.2902,46.516,46.1019,46.4935,1617200.0],["2018-08-14",46.3579,46.7946,46.3353,46.5311,1091600.0],["2018-08-15",46.6214,47.2464,46.516,46.9377,1294400.0],["2018-08-16",46.9,47.4346,46.757,47.4271,1773600.0],["2018-08-17",47.3518,47.7885,47.2614,47.6153,1020600.0],["2018-08-20",47.668,47.8337,47.3668,47.525,871200.0],["2018-08-21",47.4948,47.4948,47.1033,47.2915,954600.0],["2018-08-22",47.3744,47.4948,46.7494,46.9527,1195800.0],["2018-08-23",46.9377,47.2464,46.8699,47.0054,727800.0],["2018-08-24",47.0732,47.2916,46.7269,47.2539,882800.0],["2018-08-27",47.3819,47.3819,46.5687,46.8398,1023600.0],["2018-08-28",46.7871,46.8624,46.4483,46.5612,1302400.0],["2018-08-29",46.757,46.8473,46.4934,46.8172,847600.0],["2018-08-30",47.0732,47.3066,46.8549,47.1636,1356400.0],["2018-08-31",47.1033,47.3141,46.757,47.0054,1291900.0],["2018-09-04",47.0431,47.4045,46.9076,46.9979,1314100.0],["2018-09-05",47.0356,47.7734,47.013,47.7207,953000.0],["2018-09-06",47.6605,48.0746,47.4948,47.8186,1061600.0],["2018-09-07",47.4497,47.7057,47.1635,47.2915,1187800.0],["2018-09-10",47.3744,47.8412,47.2765,47.6605,1032400.0],["2018-09-11",47.781,47.9466,47.4873,47.6379,1048200.0],["2018-09-12",47.6153,47.9993,47.5476,47.5927,1276100.0],["2018-09-13",47.5777,47.9014,47.3593,47.8939,868600.0],["2018-09-14",47.6906,47.8638,47.2012,47.8337,1120100.0],["2018-09-17",47.8638,48.0445,47.5927,48.0144,984000.0],["2018-09-18",47.9014,48.0972,47.6981,47.9165,807600.0],["2018-09-19",47.8864,47.8864,46.4407,46.7043,1391900.0],["2018-09-20",46.617,46.913,46.3361,46.8903,1265500.0],["2018-09-21",46.7384,47.4216,46.5562,47.1863,2685800.0],["2018-09-24",47.0572,47.2698,46.6321,46.6701,1131300.0],["2018-09-25",46.6625,46.7232,45.8654,46.0628,1484400.0],["2018-09-26",46.2374,46.3816,45.6605,45.6984,1511500.0],["2018-09-27",45.8503,46.3057,45.7212,45.9717,1072400.0],["2018-09-28",46.1767,46.6625,46.0932,46.6398,1697400.0],["2018-10-01",46.5107,46.7612,46.3665,46.7005,922500.0],["2018-10-02",46.746,47.3078,46.746,47.1863,1177700.0],["2018-10-03",47.1408,47.3002,45.9717,46.3741,1473000.0],["2018-10-04",46.3209,46.8978,46.0097,46.7157,906800.0],["2018-10-05",46.7157,47.5279,46.7157,47.3685,1493800.0],["2018-10-08",47.5583,47.9986,47.247,47.6949,1316200.0],["2018-10-09",47.7936,48.2794,47.6114,48.0972,1440800.0],["2018-10-10",48.0517,48.5982,47.824,47.8543,1841900.0],["2018-10-11",48.12,48.2339,46.6929,46.8219,2396200.0],["2018-10-12",46.7764,46.8675,46.2906,46.7005,1660600.0],["2018-10-15",46.6853,47.0345,46.5259,46.5866,1615900.0],["2018-10-16",46.617,47.3685,46.374,47.0345,1769900.0],["2018-10-17",47.118,47.7177,47.0648,47.4368,1930500.0],["2018-10-18",47.5355,47.6342,46.9206,47.2015,1654400.0],["2018-10-19",47.3305,48.3705,47.247,48.0745,1300100.0],["2018-10-22",48.0669,48.3629,47.786,47.9758,1147100.0],["2018-10-23",48.0896,48.4388,47.7101,48.0517,1542000.0],["2018-10-24",48.2642,49.5623,48.0061,49.2435,1483300.0],["2018-10-25",48.8412,48.9095,48.0745,48.3326,1691200.0],["2018-10-26",48.5072,48.9474,47.2319,47.6494,1627600.0],["2018-10-29",47.8543,48.5983,47.7253,48.5299,1045800.0],["2018-10-30",48.7956,48.8867,47.9378,48.6058,1459000.0],["2018-10-31",48.3553,48.5072,47.6494,48.0213,1839100.0],["2018-11-01",47.8923,48.0821,47.4596,47.5886,1583800.0],["2018-11-02",48.2566,48.6058,46.7384,47.2091,2104500.0],["2018-11-05",47.3913,48.0061,47.2318,47.7632,1459300.0],["2018-11-06",47.8012,48.2187,47.7177,48.1807,733600.0],["2018-11-07",48.4009,48.9323,48.2035,48.8715,1150000.0],["2018-11-08",48.955,49.0841,48.6134,48.993,1317100.0],["2018-11-09",48.8867,49.7217,48.8715,49.4485,1222300.0],["2018-11-12",49.1448,50.2987,49.0158,49.7066,1042200.0],["2018-11-13",49.8128,50.0709,49.3649,49.9267,1376800.0],["2018-11-14",49.0917,49.9646,49.0917,49.6686,1609100.0],["2018-11-15",49.5395,50.2607,48.9474,50.2531,2197100.0],["2018-11-16",50.8376,50.8983,50.2151,50.8908,2033200.0],["2018-11-19",50.8452,51.2096,50.6251,51.1488,2452500.0],["2018-11-20",51.4449,51.8548,50.8452,51.3462,2193300.0],["2018-11-21",51.1109,51.1944,50.2835,50.4201,1605200.0],["2018-11-23",50.534,50.8149,50.1772,50.7238,1142800.0],["2018-11-26",50.7921,50.9819,50.3366,50.7086,1934800.0],["2018-11-27",50.7921,51.2172,50.6327,51.202,2282200.0],["2018-11-28",51.2779,51.4146,50.8756,51.1868,1859400.0],["2018-11-29",51.1868,51.2172,50.4505,50.9135,2004700.0],["2018-11-30",51.0805,51.9155,50.8907,51.8776,3012100.0],["2018-12-03",51.8093,52.1813,51.2551,52.1813,1955500.0],["2018-12-04",52.3558,53.0087,52.242,52.3407,2665400.0],["2018-12-06",52.5608,52.6974,51.407,52.4849,2344700.0],["2018-12-07",52.5153,52.9252,52.0978,52.7278,1287600.0],["2018-12-10",52.6975,53.0011,51.7562,52.8645,1809500.0],["2018-12-11",53.0163,53.3958,52.5456,53.2668,1460900.0],["2018-12-12",53.1377,53.5173,52.6974,52.7202,2220600.0],["2018-12-13",52.7734,53.4945,52.7734,53.3123,1826100.0],["2018-12-14",53.3427,53.5401,52.743,52.9631,1784300.0],["2018-12-17",53.1428,53.2422,51.2006,51.4224,2151400.0],["2018-12-18",51.6212,52.187,51.1012,51.2771,1838500.0],["2018-12-19",51.5065,52.1335,50.9942,51.453,1776900.0],["2018-12-20",51.4835,52.1029,50.6577,51.3612,2050400.0],["2018-12-21",51.1318,52.5999,50.826,50.826,3747000.0],["2018-12-24",50.9559,51.193,48.4479,48.4632,871300.0],["2018-12-26",48.5855,49.2126,47.8744,49.1208,1157000.0],["2018-12-27",49.1361,49.5337,48.4097,49.5337,2316600.0],["2018-12-28",49.5719,50.069,49.2967,49.4496,1095900.0],["2018-12-31",49.4343,49.7402,48.9296,49.7325,1492100.0],["2019-01-02",49.6484,49.6637,48.2797,48.5473,1493400.0],["2019-01-03",48.5932,49.0902,48.3256,48.5167,1272100.0],["2019-01-04",48.2797,49.1437,48.2491,49.0061,1365900.0],["2019-01-07",48.7614,49.2967,48.5856,48.8838,1211200.0],["2019-01-08",48.8149,49.939,48.662,49.7784,1479300.0],["2019-01-09",49.5643,50.0307,49.3731,49.5108,1483900.0],["2019-01-10",49.6178,50.5813,49.4267,50.5048,1660300.0],["2019-01-11",50.4436,50.6577,50.0307,50.4589,1301400.0],["2019-01-14",49.9543,50.2831,49.4955,50.1454,2219400.0],["2019-01-15",49.9313,51.1624,49.9313,50.7801,1484400.0],["2019-01-16",50.6348,51.0553,50.566,50.9712,2177100.0],["2019-01-17",51.0171,51.5677,50.8642,51.4453,1595500.0],["2019-01-18",51.5065,51.8582,51.3918,51.7435,1556900.0],["2019-01-22",51.8429,52.2253,51.0936,51.6059,1780900.0],["2019-01-23",51.5524,52.2482,51.5524,52.2253,1284300.0],["2019-01-24",52.3935,52.4317,51.8123,52.3476,1582100.0],["2019-01-25",52.1794,52.4394,51.3918,51.4453,1236300.0],["2019-01-28",51.5524,51.7359,50.9865,51.3153,1549000.0],["2019-01-29",51.4836,51.82,51.3153,51.4988,1490100.0],["2019-01-30",51.1853,51.8123,51.1318,51.6747,1515900.0],["2019-01-31",52.1029,53.3875,51.5982,53.074,3903600.0],["2019-02-01",53.074,53.1734,52.2864,52.8676,1840400.0],["2019-02-04",52.4852,52.7758,52.0264,52.7758,1790300.0],["2019-02-05",52.7987,53.1122,52.4852,52.9975,1305900.0],["2019-02-06",52.9134,53.1887,52.6305,52.7758,1109600.0],["2019-02-07",52.8217,53.5405,52.5694,53.5405,1597200.0],["2019-02-08",53.3722,53.5863,53.0664,53.5634,2071600.0],["2019-02-11",53.3034,53.8998,53.2881,53.6398,1509100.0],["2019-02-12",53.8234,53.9992,53.3034,53.7392,1252300.0],["2019-02-13",53.571,53.724,53.2575,53.571,1412400.0],["2019-02-14",53.6704,53.8922,53.3187,53.6016,1735000.0],["2019-02-15",53.7851,53.9916,53.4334,53.6781,1582000.0],["2019-02-19",53.6551,53.9151,53.3799,53.831,1472500.0],["2019-02-20",53.7469,53.9151,53.5404,53.7316,2142500.0],["2019-02-21",53.5252,53.961,53.1275,53.9304,3050100.0],["2019-02-22",53.5251,53.9457,53.3569,53.7545,2452900.0],["2019-02-25",53.1275,53.4028,52.8064,53.0434,2706300.0],["2019-02-26",53.1428,53.3416,52.6993,53.2652,2623000.0],["2019-02-27",53.0817,53.3034,52.8905,53.2652,1333500.0],["2019-02-28",53.2652,53.6093,52.9364,53.3799,2261400.0],["2019-03-01",53.4487,53.464,52.7223,53.3263,2684400.0],["2019-03-04",53.8542,53.8542,52.8216,53.1453,2297300.0],["2019-03-05",53.0605,53.1376,52.6906,52.8524,2024700.0],["2019-03-06",52.9911,53.3379,52.706,53.2223,1921100.0],["2019-03-07",53.4535,53.7925,53.2377,53.4689,2173700.0],["2019-03-08",53.6384,53.8465,53.2454,53.6924,1800600.0],["2019-03-11",53.754,54.1624,53.5845,54.1547,1904600.0],["2019-03-12",54.355,54.5168,54.0468,54.3319,1976600.0],["2019-03-13",54.2241,54.5785,54.1547,54.4013,1385500.0],["2019-03-14",54.5169,54.9175,54.2317,54.6478,1977800.0],["2019-03-15",54.3704,55.4492,54.3704,55.272,6916700.0],["2019-03-18",55.1718,55.2951,54.6633,54.9098,2108000.0],["2019-03-19",54.7634,54.802,53.9389,54.093,1690500.0],["2019-03-20",54.4475,54.6247,53.9389,54.1085,2145900.0],["2019-03-21",54.147,54.7095,53.8619,54.6016,1386500.0],["2019-03-22",54.8559,55.5956,54.7249,55.2412,1482700.0],["2019-03-25",55.2643,55.4723,55.0177,55.3028,1579600.0],["2019-03-26",55.4569,55.6804,55.1256,55.4415,1103800.0],["2019-03-27",55.5109,55.5494,54.7634,54.8867,1511700.0],["2019-03-28",54.9946,55.1179,53.9697,54.2009,1642600.0],["2019-03-29",54.1085,54.7018,53.8927,54.671,2487800.0],["2019-04-01",54.6633,54.6864,53.9389,54.4629,2113300.0],["2019-04-02",54.6786,54.6786,54.1624,54.5014,1440100.0],["2019-04-03",53.9852,54.5477,53.9312,54.3319,1577500.0],["2019-04-04",54.6787,54.6787,53.9543,54.2163,1576900.0],["2019-04-05",53.8079,54.802,53.2377,54.7711,1147300.0],["2019-04-08",54.8174,54.8174,54.3088,54.4167,1506200.0],["2019-04-09",54.4398,54.5862,54.2626,54.54,1377200.0],["2019-04-10",54.7711,55.0177,54.1239,54.1778,1438800.0],["2019-04-11",53.8388,54.54,53.8388,54.4013,1294600.0],["2019-04-12",54.1701,54.5169,53.8465,54.4629,1181800.0],["2019-04-15",54.4552,54.7865,54.3859,54.54,1468000.0],["2019-04-16",54.4629,54.7788,53.9235,54.0545,1429800.0],["2019-04-17",54.0391,54.3242,53.8542,54.1008,1350200.0],["2019-04-18",54.355,54.486,53.8927,53.9081,1518900.0],["2019-04-22",53.8465,54.147,53.7694,53.9312,1880600.0],["2019-04-23",54.0931,54.3396,53.8234,54.2472,1983900.0],["2019-04-24",54.2472,54.7712,54.2472,54.6016,1431700.0],["2019-04-25",54.3473,54.8944,54.2317,54.5862,1663600.0],["2019-04-26",55.0871,55.3105,54.671,54.7249,1098100.0],["2019-04-29",54.6016,54.8174,54.224,54.3859,1076700.0],["2019-04-30",54.4706,55.2335,54.3242,55.2181,1584900.0],["2019-05-01",55.0023,55.3645,54.7249,54.8097,1644500.0],["2019-05-02",55.6034,55.8653,55.01,55.1102,2231900.0],["2019-05-03",55.1872,55.5648,54.9869,55.5417,896500.0],["2019-05-06",55.5571,55.7652,55.2026,55.3799,1008900.0],["2019-05-07",56.3893,56.4587,54.8867,55.1025,1175000.0],["2019-05-08",55.0177,55.0717,54.2086,54.2472,1284900.0],["2019-05-09",54.3242,54.617,53.9852,54.2857,984500.0],["2019-05-10",54.2934,55.3028,54.1855,55.2951,874600.0],["2019-05-13",55.1949,56.3045,54.9252,56.2429,1218600.0],["2019-05-14",56.135,56.4279,55.7266,55.9347,1377600.0],["2019-05-15",55.9963,56.2814,55.796,55.9424,1067100.0],["2019-05-16",55.7883,56.4972,55.6958,56.3508,1098100.0],["2019-05-17",55.9424,56.8671,55.8884,56.659,1139900.0],["2019-05-20",56.7823,57.0828,56.6128,56.7361,1074500.0],["2019-05-21",56.7283,57.1444,56.5434,56.8208,1003500.0],["2019-05-22",56.9644,57.2594,56.7393,57.2361,852600.0],["2019-05-23",57.3603,58.1132,57.0576,58.0899,1855500.0],["2019-05-24",58.152,58.5478,58.0123,58.1209,889800.0],["2019-05-28",58.2684,58.4004,57.4379,57.5388,1915500.0],["2019-05-29",57.663,57.663,56.3279,56.5763,1387500.0],["2019-05-30",56.6151,57.0265,56.4909,56.7937,860900.0],["2019-05-31",56.3435,57.4379,56.2736,57.3137,5976900.0],["2019-06-03",57.5543,58.1132,57.3292,58.0821,2791700.0],["2019-06-04",58.0899,58.0899,56.553,57.7406,3404000.0],["2019-06-05",58.1209,59.3163,57.9424,59.2386,2306800.0],["2019-06-06",59.3007,60.0304,59.1998,59.65,1586900.0],["2019-06-07",60.1778,60.3331,59.2231,59.2231,1328000.0],["2019-06-10",59.0834,59.2231,58.4935,59.0058,1095900.0],["2019-06-11",58.8661,59.161,58.2839,58.5867,1292100.0],["2019-06-12",58.8661,59.456,58.8661,59.3861,849900.0],["2019-06-13",59.5025,59.6112,59.0601,59.5103,1760200.0],["2019-06-14",59.6267,60.1701,59.4482,60.0847,1409600.0],["2019-06-17",60.108,60.2089,59.2076,59.3784,1605700.0],["2019-06-18",59.9372,59.9372,58.8971,59.2153,1494500.0],["2019-06-19",58.9825,60.1002,58.8738,59.8984,1280900.0],["2019-06-20",60.1235,60.4417,59.4948,60.1778,1764500.0],["2019-06-21",59.9915,60.2554,59.6267,60.0769,3823500.0],["2019-06-24",60.4107,60.4417,59.8829,60.0692,1353500.0],["2019-06-25",60.139,60.3175,59.5491,59.7509,1640700.0],["2019-06-26",59.6966,59.7044,58.4314,58.5013,1942400.0],["2019-06-27",58.998,58.998,58.3616,58.5323,1627300.0],["2019-06-28",58.4935,59.0446,58.4236,58.804,2590700.0],["2019-07-01",58.804,58.8117,58.0355,58.7264,1683700.0],["2019-07-02",58.9592,59.7199,58.8505,59.5025,1546600.0],["2019-07-03",59.6888,60.2632,59.6888,59.8596,703700.0],["2019-07-05",59.324,59.8829,58.7496,59.7587,1487700.0],["2019-07-08",59.8285,60.108,59.487,59.7975,1876400.0],["2019-07-09",59.6888,59.8285,59.3163,59.7354,1496700.0],["2019-07-10",59.9372,60.4805,59.6888,60.2865,1334600.0],["2019-07-11",60.3253,60.6125,59.9838,60.5892,1912300.0],["2019-07-12",60.5116,60.5892,59.976,60.1856,1868300.0],["2019-07-15",60.0769,60.4883,59.8441,60.3486,1258000.0],["2019-07-16",59.8363,60.3331,59.456,59.8363,1811800.0],["2019-07-17",60.2632,60.465,59.9838,60.0459,2110500.0],["2019-07-18",60.0769,60.8686,59.7199,60.8531,1428500.0],["2019-07-19",60.6358,60.954,59.5646,59.5879,1904000.0],["2019-07-22",59.7276,59.8984,58.9359,59.6966,1117300.0],["2019-07-23",59.7432,59.7432,59.1843,59.5724,1560800.0],["2019-07-24",59.6811,59.7509,58.9127,59.3163,1797900.0],["2019-07-25",59.3163,59.5258,58.7031,59.1455,1644000.0],["2019-07-26",59.1377,59.4249,58.8894,59.1765,1571900.0],["2019-07-29",59.4094,59.7354,59.13,59.619,1039000.0],["2019-07-30",59.3395,59.9682,59.1222,59.4016,1540100.0],["2019-07-31",59.2697,59.6345,58.5478,58.8816,1988100.0],["2019-08-01",58.7884,59.813,58.6875,59.4094,2484000.0],["2019-08-02",59.5569,60.3486,59.2154,59.5336,1866500.0],["2019-08-05",59.7199,60.2709,59.0989,59.4171,2481300.0],["2019-08-06",59.3318,60.2865,58.5866,60.1079,1639000.0],["2019-08-07",60.1157,60.8221,59.4792,60.4572,1672100.0],["2019-08-08",60.4495,61.0782,59.9217,60.8609,1313900.0],["2019-08-09",61.0394,61.2257,60.6591,60.8764,1155000.0],["2019-08-12",61.0316,61.0627,60.1856,60.3486,1181900.0],["2019-08-13",60.2089,60.6823,59.9294,60.4728,1393300.0],["2019-08-14",60.6901,60.8143,59.6966,59.8907,1885000.0],["2019-08-15",59.8363,61.4042,59.7432,61.1713,1595000.0],["2019-08-16",61.2102,61.3809,60.8143,61.0394,1421800.0],["2019-08-19",61.0704,61.5905,60.8065,61.2955,1338400.0],["2019-08-20",61.5051,61.5672,61.0627,61.3964,1235100.0],["2019-08-21",61.1791,61.7768,61.0705,61.7535,930000.0],["2019-08-22",61.6914,62.0252,61.3576,61.9165,1408200.0],["2019-08-23",62.1183,62.227,61.2024,61.4508,1708600.0],["2019-08-26",61.5284,62.0717,61.412,62.0484,796400.0],["2019-08-27",62.3201,62.9876,62.227,62.5297,1339400.0],["2019-08-28",62.7548,62.9721,61.8699,62.3201,1300700.0],["2019-08-29",62.4909,62.7315,61.738,62.4132,1243200.0],["2019-08-30",62.5219,62.6616,62.1028,62.1959,1332900.0],["2019-09-03",62.1183,63.2438,61.9941,63.236,2007700.0],["2019-09-04",64.5012,64.5012,63.5077,64.0277,1914400.0],["2019-09-05",63.6474,63.8259,62.8479,63.6707,2208400.0],["2019-09-06",63.7328,64.0044,63.6008,63.919,1704800.0],["2019-09-09",63.5077,63.9889,63.3214,63.4922,2888700.0],["2019-09-10",63.3525,63.562,62.8324,63.5465,2448500.0],["2019-09-11",63.205,63.9889,62.9643,63.7793,1692300.0],["2019-09-12",64.1519,64.5943,63.9656,64.3149,1621600.0],["2019-09-13",64.0355,64.4857,63.857,63.9423,1717600.0],["2019-09-16",64.1131,64.1131,63.7871,63.9889,1083000.0],["2019-09-17",63.9423,64.7573,63.9423,64.54,1654000.0],["2019-09-18",64.7418,64.897,64.2528,64.7108,1557900.0],["2019-09-19",65.0818,65.1521,64.8318,65.0193,1918400.0],["2019-09-20",65.074,65.324,64.7693,65.0428,3282200.0],["2019-09-23",65.1131,65.4881,64.8709,65.2225,1273000.0],["2019-09-24",65.4803,66.2693,65.3006,66.1365,1934000.0],["2019-09-25",66.0974,66.2536,65.7849,66.1208,1255800.0],["2019-09-26",66.3005,66.8005,66.1365,66.6052,1344800.0],["2019-09-27",66.7458,66.8864,66.1442,66.6676,1420000.0],["2019-09-30",66.7927,67.1286,66.5427,66.7692,2284600.0],["2019-10-01",66.4489,66.7536,66.0349,66.6833,1257400.0],["2019-10-02",66.6989,66.7849,65.7537,65.949,2092800.0],["2019-10-03",66.0271,66.1755,65.6209,66.1365,1829600.0],["2019-10-04",66.238,66.9567,66.074,66.8786,1480000.0],["2019-10-07",66.6442,66.9411,66.4646,66.6911,1430900.0],["2019-10-08",66.7223,66.8551,66.277,66.2849,1308700.0],["2019-10-09",66.3474,67.3864,66.3474,67.2536,1818800.0],["2019-10-10",66.902,67.152,66.2614,66.8239,1497000.0],["2019-10-11",66.5583,67.1832,66.3239,66.8473,1148100.0],["2019-10-14",67.0192,67.0895,66.1833,66.2146,847400.0],["2019-10-15",66.3161,66.5114,65.4568,65.6911,1678700.0],["2019-10-16",65.5974,66.1677,65.2849,66.074,1474300.0],["2019-10-17",66.0427,66.6599,65.988,66.4958,1065700.0],["2019-10-18",66.3396,66.9958,66.0505,66.8708,1250300.0],["2019-10-21",66.9098,67.3317,66.652,67.2926,1569700.0],["2019-10-22",67.4645,67.6051,66.9255,67.0739,946500.0],["2019-10-23",67.2223,67.3707,66.8005,67.2301,1245400.0],["2019-10-24",67.1989,67.5973,67.0817,67.3395,804000.0],["2019-10-25",67.441,67.6129,66.5583,66.6442,1417000.0],["2019-10-28",66.2614,66.5192,65.2928,65.5037,1370000.0],["2019-10-29",64.6209,64.9334,64.2225,64.7616,2104300.0],["2019-10-30",64.9021,65.449,64.5897,65.0271,2185000.0],["2019-10-31",65.1443,65.6599,64.8084,65.4177,1556800.0],["2019-11-01",65.4959,65.6052,64.5975,64.6756,1556100.0],["2019-11-04",64.535,64.6287,63.2773,63.6054,1574200.0],["2019-11-05",63.3163,63.8085,62.9101,63.3398,2167600.0],["2019-11-06",63.3476,63.7616,63.0273,63.5819,1906100.0],["2019-11-07",63.0273,63.3632,61.4961,62.0195,2050800.0],["2019-11-08",61.8086,62.1836,61.3868,62.0352,1324600.0],["2019-11-11",62.0117,62.1445,61.6524,61.9414,1442800.0],["2019-11-12",61.9258,62.1289,61.6367,61.8633,1413700.0],["2019-11-13",62.1289,63.2226,61.9414,63.207,1809800.0],["2019-11-14",63.4023,63.4179,62.9882,63.121,2512000.0],["2019-11-15",63.2616,63.6132,62.9413,63.4882,2237800.0],["2019-11-18",63.8006,64.7537,63.7382,64.1756,2413700.0],["2019-11-19",63.9647,64.5585,63.6913,64.2147,1794200.0],["2019-11-20",64.3397,64.9334,64.0819,64.4491,2149500.0],["2019-11-21",64.4412,64.7146,63.4647,64.2303,2851000.0],["2019-11-22",64.285,64.5506,63.7147,64.2381,2143500.0],["2019-11-25",64.2537,64.5037,63.9256,64.1756,1767500.0],["2019-11-26",64.0975,64.785,64.0506,64.6209,3303400.0],["2019-11-27",64.7928,64.8709,64.4881,64.7616,2256300.0],["2019-11-29",64.9334,65.2224,64.4803,64.5584,863400.0],["2019-12-02",64.3084,64.5037,63.871,64.0741,2328600.0],["2019-12-03",64.3241,64.4881,63.7772,64.0819,1652300.0],["2019-12-04",64.0116,64.9022,63.871,64.8553,2277300.0],["2019-12-05",64.6678,64.7616,64.035,64.1835,2420300.0],["2019-12-06",63.9803,64.3006,63.3554,63.4335,2100700.0],["2019-12-09",63.4804,63.4882,62.6914,63.0585,2030600.0],["2019-12-10",63.0898,63.4022,62.9882,63.2616,1127800.0],["2019-12-11",63.2148,63.6679,62.871,63.5507,1561900.0],["2019-12-12",63.5194,63.6835,63.0742,63.1601,1066300.0],["2019-12-13",63.1601,63.6522,62.6914,63.5429,1001300.0],["2019-12-16",63.6522,64.0975,63.4257,64.0975,1439100.0],["2019-12-17",64.2225,64.8162,64.1053,64.6834,1037400.0],["2019-12-18",65.0115,65.3943,64.6287,65.3006,3030900.0],["2019-12-19",65.3202,65.9728,65.2259,65.8706,2311600.0],["2019-12-20",66.0278,67.0892,65.9099,66.5074,4670700.0],["2019-12-23",66.5939,66.6883,65.4932,65.8313,1920800.0],["2019-12-24",65.7998,66.1065,65.4617,66.0121,494500.0],["2019-12-26",66.075,66.3109,65.7134,66.2794,838800.0],["2019-12-27",66.2794,66.4681,66.1065,66.2952,1474300.0],["2019-12-30",66.13,66.3738,65.8706,66.3659,1352500.0],["2019-12-31",66.3974,66.9005,66.3502,66.8848,1625900.0],["2020-01-02",66.8534,66.8534,65.3202,65.4381,3278200.0],["2020-01-03",65.3595,65.6583,65.0214,65.1472,2199100.0],["2020-01-06",65.2967,65.847,65.2573,65.5011,2717500.0],["2020-01-07",65.4932,65.4932,64.5418,65.0057,2432800.0],["2020-01-08",64.9507,65.391,64.7384,65.0608,1548900.0],["2020-01-09",64.9035,65.6662,64.8957,65.5718,1372100.0],["2020-01-10",65.7605,66.4838,65.7605,66.3659,2028500.0],["2020-01-13",66.4288,67.0892,66.3659,66.9477,1691100.0],["2020-01-14",67.0342,67.5453,66.9477,67.4981,2317900.0],["2020-01-15",67.7733,68.9762,67.734,68.6539,2196900.0],["2020-01-16",68.5516,69.0391,68.5516,68.9998,1908700.0],["2020-01-17",69.1099,69.8332,68.7167,69.7624,2209600.0],["2020-01-21",69.9197,70.643,69.6602,70.6037,2227700.0],["2020-01-22",70.2656,70.9654,69.6995,70.7216,1521400.0],["2020-01-23",70.7767,71.7595,70.698,71.7359,1809800.0],["2020-01-24",71.5551,72.4356,71.5079,72.184,2008400.0],["2020-01-27",72.0818,72.4435,71.6573,71.8381,1727100.0],["2020-01-28",71.956,72.3963,71.6101,72.1683,1743600.0],["2020-01-29",72.2312,72.7423,71.8695,72.64,1376200.0],["2020-01-30",72.53,73.3477,72.412,73.2848,1508300.0],["2020-01-31",73.2926,73.5599,72.3413,72.6794,4749800.0],["2020-02-03",72.8366,72.9388,72.2155,72.6558,1399200.0],["2020-02-04",72.3491,72.5536,71.1069,71.2327,2599000.0],["2020-02-05",71.0519,71.2248,70.588,71.1462,2132000.0],["2020-02-06",71.4057,71.8067,71.2327,71.445,1286200.0],["2020-02-07",71.6337,71.728,71.0912,71.217,1243900.0],["2020-02-10",71.3113,71.8381,71.2327,71.8381,1246200.0],["2020-02-11",71.8853,72.1369,71.6179,71.6887,940800.0],["2020-02-12",71.3742,72.0818,71.2484,71.7516,1267100.0],["2020-02-13",71.8302,72.7659,71.5472,72.7108,1426400.0],["2020-02-14",72.9545,73.7565,72.9545,73.6386,1160300.0],["2020-02-18",74.0081,74.6135,73.7093,74.5427,1628400.0],["2020-02-19",74.5663,74.6371,74.1418,74.1418,1695000.0],["2020-02-20",76.3196,78.1673,74.5113,75.2032,2063200.0],["2020-02-21",75.2582,76.4533,75.0538,75.4469,2462300.0],["2020-02-24",75.3761,75.8243,74.7786,74.8572,2160400.0],["2020-02-25",74.9358,75.612,73.1904,73.4184,2102400.0],["2020-02-26",73.4656,74.472,73.1511,73.4813,2277500.0],["2020-02-27",73.442,73.8509,70.3364,70.3836,2295200.0],["2020-02-28",69.1885,69.1885,66.421,67.9777,3405900.0],["2020-03-02",68.0956,73.6779,68.0956,73.6071,3191500.0],["2020-03-03",73.5897,75.2192,72.4585,73.0914,2409300.0],["2020-03-04",73.7163,78.0274,73.7084,77.9483,1989600.0],["2020-03-05",76.9279,78.2489,76.2871,77.0782,1990400.0],["2020-03-06",75.2983,76.5798,73.8033,76.2239,2262700.0],["2020-03-09",72.3003,74.8237,71.1929,73.2179,3900000.0],["2020-03-10",73.8349,74.626,69.1758,72.0947,3524400.0],["2020-03-11",70.5838,70.8686,68.2344,69.4447,2653800.0],["2020-03-12",66.2252,66.8027,58.4573,65.3551,3492200.0],["2020-03-13",67.9418,70.1566,64.4137,70.0301,4368900.0],["2020-03-16",64.3426,66.5258,60.4902,61.0519,4690200.0],["2020-03-17",62.1988,71.3194,62.1988,68.9859,5763000.0],["2020-03-18",65.8139,70.1962,62.0485,68.2265,4556400.0],["2020-03-19",68.5983,68.5983,59.6913,60.949,3691500.0],["2020-03-20",61.3129,61.5028,53.3314,54.0591,4340500.0],["2020-03-23",53.545,53.7032,48.0077,49.2259,3432000.0],["2020-03-24",51.1798,57.3182,49.0124,56.5113,2697800.0],["2020-03-25",55.5621,58.9714,53.7981,56.8752,2181000.0],["2020-03-26",56.9464,62.8712,56.5588,62.2859,2771100.0],["2020-03-27",60.4586,66.154,59.6596,64.0419,1749800.0],["2020-03-30",65.3709,66.4467,63.0136,66.1698,2672600.0],["2020-03-31",65.2997,65.45,61.7321,61.8666,2981600.0],["2020-04-01",59.7229,61.0519,59.3274,60.1105,2425700.0],["2020-04-02",58.9556,63.1956,58.9556,62.7209,3084200.0],["2020-04-03",61.8587,62.5627,58.8528,59.3749,2394000.0],["2020-04-06",61.7084,65.5607,61.0123,64.9358,1736800.0],["2020-04-07",65.8534,66.4388,62.8475,63.1085,2830600.0],["2020-04-08",63.4724,66.4704,62.4045,65.9325,2055600.0],["2020-04-09",66.8027,71.9839,66.5575,71.272,2348700.0],["2020-04-13",70.1883,71.0347,67.6174,68.5983,2258500.0],["2020-04-14",70.3228,72.5614,70.0538,72.3003,2359700.0],["2020-04-15",71.0426,71.8573,69.152,70.3386,1767100.0],["2020-04-16",70.7499,71.4381,70.2436,71.0268,1771400.0],["2020-04-17",72.3715,72.8857,70.5284,72.4269,1586600.0],["2020-04-20",72.7908,73.9615,69.239,69.4289,1996300.0],["2020-04-21",68.4401,69.951,68.1632,68.978,1764000.0],["2020-04-22",70.0063,70.4651,69.1916,69.6187,1434300.0],["2020-04-23",69.4763,69.9905,67.3485,68.4717,1434300.0],["2020-04-24",68.5983,68.9622,67.0558,68.4797,1571700.0],["2020-04-27",68.8277,69.1204,67.5067,67.6886,1770500.0],["2020-04-28",68.274,69.3498,67.8073,68.2028,1427600.0],["2020-04-29",68.9384,68.9384,65.6319,65.9483,2346700.0],["2020-04-30",65.5212,65.7269,63.4566,63.8363,3111700.0],["2020-05-01",63.4566,63.947,62.7526,63.1797,1543000.0],["2020-05-04",63.5278,64.2951,62.7921,63.9154,1255900.0],["2020-05-05",63.8917,65.2997,63.8838,64.0657,1849700.0],["2020-05-06",64.0182,64.3821,60.2529,60.3241,1907700.0],["2020-05-07",62.4282,64.3346,61.0044,61.4157,1849600.0],["2020-05-08",61.4157,62.4915,61.0044,61.5344,1430000.0],["2020-05-11",61.3525,61.5581,60.1659,60.9253,1416500.0],["2020-05-12",62.0723,62.4757,59.5647,59.8574,2278900.0],["2020-05-13",59.3828,60.8778,59.2325,60.6247,1711400.0],["2020-05-14",60.1738,61.2654,58.2279,61.123,1788700.0],["2020-05-15",60.1184,60.7354,58.8212,60.4269,4749300.0],["2020-05-18",62.3333,63.5436,61.6451,63.1244,1579600.0],["2020-05-19",62.7961,63.2025,62.1269,62.3261,1466700.0],["2020-05-20",62.8678,63.8717,62.3898,63.2582,1360700.0],["2020-05-21",63.0272,63.2821,62.3818,62.7961,1655200.0],["2020-05-22",62.7802,63.5371,62.103,62.5093,1053500.0],["2020-05-26",63.5689,63.6008,61.9516,62.1508,1393000.0],["2020-05-27",62.9873,62.9873,60.4777,61.7206,1889400.0],["2020-05-28",62.6926,64.6445,62.2544,64.4453,1882800.0],["2020-05-29",64.1904,67.0744,64.1904,66.684,3700600.0],["2020-06-01",66.7398,68.6599,66.2857,68.1818,1931900.0],["2020-06-02",68.628,68.8829,67.409,68.3332,1813900.0],["2020-06-03",68.8032,70.3249,68.5244,69.2494,1571600.0],["2020-06-04",68.7315,69.106,67.178,68.142,1203800.0],["2020-06-05",68.62,69.8947,67.9906,68.9307,1669500.0],["2020-06-08",68.8431,70.0939,68.142,69.9186,1456200.0],["2020-06-09",69.4566,69.4566,67.3772,67.9349,1407300.0],["2020-06-10",68.0862,69.2494,68.0384,68.7236,1428600.0],["2020-06-11",68.5164,68.6598,66.2458,67.2019,2812000.0],["2020-06-12",68.1579,68.6519,66.2777,67.17,2108300.0],["2020-06-15",66.1263,68.15,65.5607,67.1302,1895400.0],["2020-06-16",68.5244,69.0981,66.8912,67.0665,1771400.0],["2020-06-17",67.4489,68.1978,66.5486,67.7436,1279700.0],["2020-06-18",67.3612,67.9189,66.6522,67.4967,1240200.0],["2020-06-19",68.3969,68.3969,65.8873,66.0387,5681600.0],["2020-06-22",66.0307,67.6959,65.6244,67.0665,1554800.0],["2020-06-23",67.6241,68.0225,66.2458,66.437,2293400.0],["2020-06-24",65.9112,66.0307,65.0588,65.6642,1664500.0],["2020-06-25",65.7758,65.959,64.6604,65.6164,1420500.0],["2020-06-26",65.3615,66.5247,64.7002,65.2101,2895300.0],["2020-06-29",65.8236,66.2219,65.0667,66.198,1135600.0],["2020-06-30",66.0307,66.7239,65.4173,66.3415,1902300.0],["2020-07-01",66.3016,68.0942,66.2538,67.8074,1528000.0],["2020-07-02",68.2057,68.4607,67.2576,67.4568,1192400.0],["2020-07-06",68.2854,68.7316,66.3414,66.8115,1534700.0],["2020-07-07",66.2618,67.425,65.6642,67.186,1351300.0],["2020-07-08",66.9947,68.0782,66.6043,67.8313,1270900.0],["2020-07-09",67.2497,67.6799,66.1662,67.3772,1174300.0],["2020-07-10",67.3772,68.2854,66.9709,68.0703,724700.0],["2020-07-13",67.7914,69.3769,67.7914,68.4686,1721100.0],["2020-07-14",68.5404,69.2255,68.0464,68.8511,1566600.0],["2020-07-15",69.3848,69.6398,67.6321,67.7197,1696000.0],["2020-07-16",67.8871,68.5802,67.6082,68.3651,1391200.0],["2020-07-17",68.8909,70.2214,68.6917,69.9824,1617200.0],["2020-07-20",69.6319,69.8948,68.6758,69.0025,1471500.0],["2020-07-21",68.3173,70.5719,67.9189,69.4486,1673700.0],["2020-07-22",69.1697,71.6953,68.7634,71.4085,1343600.0],["2020-07-23",71.1854,72.2609,71.1296,71.7272,1045800.0],["2020-07-24",71.7112,72.5716,70.7233,71.2889,910300.0],["2020-07-27",71.289,71.4244,69.9505,70.6675,1014500.0],["2020-07-28",70.556,72.6035,70.556,71.8148,1297400.0],["2020-07-29",72.1494,72.8027,71.6953,72.0936,1028100.0],["2020-07-30",71.4483,72.3247,71.1854,72.1653,1114600.0],["2020-07-31",72.006,73.2648,70.4365,71.759,2588700.0],["2020-08-03",71.4563,71.759,70.5879,71.2969,1019000.0],["2020-08-04",71.3208,72.4283,71.281,71.9184,1120800.0],["2020-08-05",71.9901,72.2211,70.0222,70.2533,953900.0],["2020-08-06",70.07,70.5162,69.3769,70.1895,1320800.0],["2020-08-07",70.07,71.5439,69.9505,70.9225,1524500.0],["2020-08-10",71.1615,71.281,70.2294,70.548,1275300.0],["2020-08-11",70.4923,70.6596,68.4368,68.5881,1323900.0],["2020-08-12",68.9785,70.3887,68.8351,70.0382,1255500.0],["2020-08-13",69.6876,70.3568,69.4326,70.0461,777900.0],["2020-08-14",69.839,70.1656,69.1299,69.4326,617200.0],["2020-08-17",69.2653,70.5082,69.0343,69.6796,992600.0],["2020-08-18",69.6796,70.0302,68.7873,69.2653,936800.0],["2020-08-19",69.5043,69.5043,68.3093,68.6837,1060400.0],["2020-08-20",68.4447,69.0024,68.0145,68.2535,772300.0],["2020-08-21",68.5085,69.0741,67.6241,68.9467,963800.0],["2020-08-24",68.3491,68.875,67.2417,68.4208,1503400.0],["2020-08-25",68.7316,68.7634,67.5126,67.664,1067500.0],["2020-08-26",67.3533,67.4329,66.1582,66.931,1185200.0],["2020-08-27",67.2497,67.5763,66.2777,67.1461,1202600.0],["2020-08-28",67.2178,67.7357,66.3175,67.5365,1136500.0],["2020-08-31",67.3931,68.4049,67.3453,68.2854,2385200.0],["2020-09-01",67.7994,68.0066,66.4689,66.6522,1429800.0],["2020-09-02",66.7318,69.1219,66.2697,68.8909,1155600.0],["2020-09-03",69.0184,69.839,67.9109,68.5802,1197300.0],["2020-09-04",68.4686,68.9228,67.3532,68.5802,1097000.0],["2020-09-08",68.6519,68.8112,67.6162,67.9269,1256800.0],["2020-09-09",68.397,70.078,68.1978,68.3492,1144400.0],["2020-09-10",68.15,68.2057,66.3574,66.3972,1343700.0],["2020-09-11",66.6283,66.6442,64.9472,65.4571,2086300.0],["2020-09-14",65.7678,66.5167,65.0747,66.0546,2033900.0],["2020-09-15",66.3096,67.8472,66.3096,66.8991,1433500.0],["2020-09-16",67.058,67.7478,66.8253,66.8655,1252000.0],["2020-09-17",66.3441,66.4002,65.2933,65.7184,1351700.0],["2020-09-18",65.4778,65.6382,63.0955,63.2559,3739000.0],["2020-09-21",62.6543,63.1917,61.7639,62.5821,1403700.0],["2020-09-22",62.4377,63.8174,62.3815,63.3521,1464000.0],["2020-09-23",63.312,63.6569,62.6944,62.7987,1258300.0],["2020-09-24",62.8307,64.3628,62.7264,64.1302,1473100.0],["2020-09-25",64.0741,66.2318,63.8655,66.1596,1991100.0],["2020-09-28",66.5767,67.1702,65.7104,66.2959,1293200.0],["2020-09-29",66.5286,67.1141,66.2638,66.5847,778700.0],["2020-09-30",66.9697,67.5152,66.2879,67.0179,1561300.0],["2020-10-01",67.2504,68.5659,67.0579,68.5419,1644900.0],["2020-10-02",68.1248,70.2905,67.8922,69.8253,1717300.0],["2020-10-05",70.1221,71.8386,69.6488,71.7825,1842900.0],["2020-10-06",71.7825,73.2905,71.1809,72.8172,1687000.0],["2020-10-07",73.2905,73.6274,72.4001,73.3146,1264900.0],["2020-10-08",73.4268,74.5578,73.1862,74.1407,1161300.0],["2020-10-09",74.3974,74.5899,73.3787,73.9482,1271100.0],["2020-10-12",73.9322,75.2397,73.9322,74.6461,906300.0],["2020-10-13",73.7156,74.5338,73.1381,74.3253,1016500.0],["2020-10-14",73.7878,74.3573,73.1862,73.6595,1069700.0],["2020-10-15",73.2504,73.6996,72.5124,73.0098,1399800.0],["2020-10-16",73.0098,73.9402,72.5606,73.3306,1821300.0],["2020-10-19",73.7156,74.1247,72.8413,73.0579,1048500.0],["2020-10-20",73.475,74.5819,73.1621,73.9883,1157400.0],["2020-10-21",73.8039,74.5338,73.4991,73.86,856000.0],["2020-10-22",74.0605,74.7664,73.6113,74.5338,1043700.0],["2020-10-23",74.8226,74.8867,73.5151,73.7718,1217400.0],["2020-10-26",73.2825,73.7718,72.5525,73.5793,1677300.0],["2020-10-27",73.9804,74.4055,73.0338,73.6996,1778400.0],["2020-10-28",72.8814,73.5392,71.1328,71.3173,1347800.0],["2020-10-29",70.8681,71.8707,69.8895,70.9563,1614800.0],["2020-10-30",70.7477,71.2691,69.3119,70.0018,1437700.0],["2020-11-02",70.6515,72.729,70.3306,72.6648,1343100.0],["2020-11-03",73.2504,74.3253,72.9135,73.7798,1389500.0],["2020-11-04",74.5178,74.6381,72.9857,73.2263,1389900.0],["2020-11-05",73.6033,75.0552,73.6033,73.9563,1188600.0],["2020-11-06",74.1007,75.4723,73.4991,74.4215,1166500.0],["2020-11-09",76.2022,77.5338,74.9268,75.0231,1757800.0],["2020-11-10",75.5525,75.753,74.4375,75.1274,1739800.0],["2020-11-11",75.4643,76.2102,74.9188,75.737,1140100.0],["2020-11-12",75.5284,75.753,73.5632,74.0445,1036900.0],["2020-11-13",74.4857,75.368,74.1728,74.8306,854200.0],["2020-11-16",75.5685,75.8332,74.1568,75.745,1002800.0],["2020-11-17",75.4161,75.5926,73.3065,73.5953,961100.0],["2020-11-18",74.0766,74.0846,71.8627,71.991,1059100.0],["2020-11-19",71.7985,72.0552,70.0659,70.7397,1765700.0],["2020-11-20",70.7237,71.7183,70.4429,71.0927,1395200.0],["2020-11-23",71.2611,71.4777,70.1702,70.4189,931000.0],["2020-11-24",71.0365,71.197,69.713,70.1622,1375400.0],["2020-11-25",70.3868,70.9804,69.3039,70.9322,1620200.0],["2020-11-27",70.9884,71.1328,69.7371,70.5312,633500.0],["2020-11-30",70.475,70.9082,69.4162,70.1943,2331300.0],["2020-12-01",70.5232,71.5178,70.2264,70.7638,1777000.0],["2020-12-02",70.5472,70.852,69.8654,70.7076,1415100.0],["2020-12-03",70.475,70.6676,69.3521,69.6328,997000.0],["2020-12-04",69.3921,69.8894,67.9403,68.6141,1743400.0],["2020-12-07",68.3333,69.8895,68.189,69.5766,1464600.0],["2020-12-08",69.0633,69.6809,68.6301,69.2879,850100.0],["2020-12-09",69.2879,69.4323,68.4376,68.9991,945500.0],["2020-12-10",69.1355,69.6569,68.2612,68.7344,1432400.0],["2020-12-11",68.59,69.0874,68.205,68.8146,1221600.0],["2020-12-14",69.3681,70.2745,68.4938,68.5499,1285400.0],["2020-12-15",68.7344,69.8574,68.3414,69.4884,1292800.0],["2020-12-16",69.8092,70.4189,68.4216,68.5419,1872200.0],["2020-12-17",68.9911,69.4884,68.566,68.8066,1824700.0],["2020-12-18",68.4617,69.3521,67.459,67.9483,3406200.0],["2020-12-21",67.3249,67.7368,66.3559,67.5995,1898100.0],["2020-12-22",67.7691,68.0032,67.1715,67.4864,1905700.0],["2020-12-23",67.9709,68.1567,66.9454,66.9615,1609600.0],["2020-12-24",67.1795,67.9548,66.8807,67.9548,697700.0],["2020-12-28",68.3666,68.7219,68.0678,68.6735,1255500.0],["2020-12-29",69.0611,69.3922,68.5927,68.7946,1221500.0],["2020-12-30",68.4797,69.3114,68.4797,68.9077,838700.0],["2020-12-31",69.0288,69.9413,68.6331,69.8606,1117000.0],["2021-01-04",69.9817,70.1998,67.7933,68.2455,1744300.0],["2021-01-05",68.084,68.8673,68.0194,68.7381,2209200.0],["2021-01-06",68.9319,72.4851,68.8108,71.9763,2920400.0],["2021-01-07",71.936,72.2428,71.1446,71.508,1757600.0],["2021-01-08",71.4918,73.0504,71.403,72.9454,1621400.0],["2021-01-11",72.4044,72.9454,71.6695,72.041,1401500.0],["2021-01-12",71.9279,72.6789,71.3868,72.2671,1197600.0],["2021-01-13",72.4366,74.4636,72.049,72.8081,2092000.0],["2021-01-14",72.7839,73.2361,70.337,72.3317,2001600.0],["2021-01-15",72.0006,72.792,70.975,71.5241,2065100.0],["2021-01-19",71.8714,72.0248,70.2724,70.3693,1739500.0],["2021-01-20",69.8767,70.9508,69.5133,70.757,1577700.0],["2021-01-21",70.4501,70.6843,69.8525,70.3613,1086600.0],["2021-01-22",69.8929,71.0719,69.5456,70.5874,1221000.0],["2021-01-25",70.337,72.9212,70.2563,72.9131,1546300.0],["2021-01-26",72.687,73.0504,71.7422,72.5901,1079500.0],["2021-01-27",71.9683,73.4299,71.3303,71.4918,1981200.0],["2021-01-28",71.6452,73.6722,71.508,71.9844,1464800.0],["2021-01-29",71.5403,72.0652,70.4824,70.6601,2211800.0],["2021-02-01",71.0961,71.6291,70.2967,70.9023,897100.0],["2021-02-02",71.1042,72.0167,70.4339,71.2496,1035100.0],["2021-02-03",71.0557,71.4434,70.6116,71.0638,770700.0],["2021-02-04",70.9427,71.7179,70.2886,71.2899,942800.0],["2021-02-05",71.3949,71.9037,70.8458,70.9023,1131500.0],["2021-02-08",70.9185,70.9185,68.8189,69.0531,2119200.0],["2021-02-09",69.3195,69.578,68.0356,69.2388,1084800.0],["2021-02-10",69.9979,70.7004,69.2549,70.4743,1508700.0],["2021-02-11",70.2805,70.6358,69.473,69.6345,942600.0],["2021-02-12",69.4487,69.5537,68.4878,68.7785,1019000.0],["2021-02-16",68.9965,68.9965,67.3895,67.7448,1251600.0],["2021-02-17",67.8175,68.302,65.7744,66.4931,1684200.0],["2021-02-18",65.9117,66.8807,65.411,66.6627,1488800.0],["2021-02-19",66.6627,66.7031,65.5079,65.7825,1490300.0],["2021-02-22",65.9682,65.9682,62.7784,63.5133,2367500.0],["2021-02-23",63.9332,65.2092,63.6021,64.7569,1752100.0],["2021-02-24",64.7084,65.2091,63.8605,64.6923,1655500.0],["2021-02-25",64.5793,65.2899,64.5146,65.0557,1462300.0],["2021-02-26",65.3868,66.5739,64.1432,64.1836,2347500.0],["2021-03-01",64.6358,65.7906,64.6035,65.193,1300900.0],["2021-03-02",65.1688,65.5241,64.2159,65.1849,1456200.0],["2021-03-03",64.7724,65.3012,62.3559,63.2835,1751700.0],["2021-03-04",63.3974,64.5771,62.6733,62.8685,1765100.0],["2021-03-05",63.0475,65.9684,62.7221,65.6267,2149500.0],["2021-03-08",65.4965,66.5624,64.5609,65.5942,1182600.0],["2021-03-09",66.0416,66.7251,65.8382,66.4403,1108800.0],["2021-03-10",66.3345,67.1075,65.9277,66.4647,1163100.0],["2021-03-11",66.1393,66.9448,65.6592,65.765,1457900.0],["2021-03-12",66.3671,66.896,65.8871,66.7983,1177700.0],["2021-03-15",66.8715,67.734,66.6844,67.3272,1395300.0],["2021-03-16",67.2051,67.5387,66.896,67.3028,955400.0],["2021-03-17",67.3516,67.5712,66.5868,66.6681,996800.0],["2021-03-18",66.5542,66.7495,65.822,66.2044,1671800.0],["2021-03-19",66.4403,67.5957,65.586,66.8309,4682900.0],["2021-03-22",66.7739,67.2702,65.9359,66.9204,1644400.0],["2021-03-23",67.14,68.8649,66.6437,68.7266,1653300.0],["2021-03-24",68.2547,70.0772,68.1083,69.6704,2341400.0],["2021-03-25",70.0691,70.9234,69.5646,69.9958,1318800.0],["2021-03-26",69.6135,69.9715,68.7917,69.8006,1386900.0],["2021-03-29",69.9877,71.021,69.6379,70.7444,932800.0],["2021-03-30",70.2074,70.8013,69.467,70.2074,1226300.0],["2021-03-31",70.0935,70.6549,69.825,70.4515,1785600.0],["2021-04-01",70.4433,70.5084,69.8006,70.3538,846400.0],["2021-04-05",70.4026,71.6882,70.362,71.2651,866800.0],["2021-04-06",70.8746,71.5661,70.4189,71.3383,693200.0],["2021-04-07",71.4441,71.7858,70.8583,71.2732,912500.0],["2021-04-08",71.5987,71.7533,70.7607,70.9803,1337100.0],["2021-04-09",71.0698,71.4766,70.0772,70.1179,1132000.0],["2021-04-12",70.1423,71.0129,69.8657,70.305,1251200.0],["2021-04-13",69.8657,71.4197,69.8575,71.1431,1623900.0],["2021-04-14",70.8095,71.7614,70.6467,71.7289,1044500.0],["2021-04-15",71.6475,72.3554,71.4278,72.2414,1624800.0],["2021-04-16",72.4123,73.3805,72.1438,72.9737,1221900.0],["2021-04-19",73.291,73.348,72.2658,72.6889,1198800.0],["2021-04-20",72.7296,74.1535,72.7296,73.6978,978500.0],["2021-04-21",73.5188,74.2023,72.6564,72.8435,1153400.0],["2021-04-22",72.6727,72.7296,71.6719,71.7777,1711400.0],["2021-04-23",71.9241,72.1682,71.4522,71.737,1044800.0],["2021-04-26",71.7045,71.7533,70.9722,71.4116,846500.0],["2021-04-27",71.322,71.6149,70.6874,70.8013,904000.0],["2021-04-28",70.9234,71.0861,69.3287,69.5239,1885900.0],["2021-04-29",69.3043,69.6867,67.8967,69.231,2791600.0],["2021-04-30",69.8087,70.1586,69.3694,70.1504,2935100.0],["2021-05-03",70.183,71.1431,69.8087,70.3132,1653500.0],["2021-05-04",70.2887,70.6142,69.288,70.0691,1103500.0],["2021-05-05",69.8575,69.9145,67.7584,68.0106,1242000.0],["2021-05-06",68.3198,68.6941,67.7421,68.6127,1378100.0],["2021-05-07",68.4011,69.1578,68.2628,68.4011,1302500.0],["2021-05-10",68.5313,69.8087,68.5313,69.5239,1766700.0],["2021-05-11",69.6704,69.7436,67.8804,68.3605,1582200.0],["2021-05-12",68.2384,68.3523,67.254,67.2702,1610900.0],["2021-05-13",67.5225,69.3938,67.3923,68.9219,1643100.0],["2021-05-14",69.2392,70.2481,69.2392,69.2554,1595400.0],["2021-05-17",69.3205,69.7762,68.3116,68.393,1436000.0],["2021-05-18",68.3035,68.9219,68.0594,68.5639,1369500.0],["2021-05-19",68.3943,68.4844,67.5502,68.2222,1705700.0],["2021-05-20",68.3615,69.2711,68.3615,68.6401,1413900.0],["2021-05-21",68.8368,69.4514,68.4762,68.9105,3146500.0],["2021-05-24",69.1154,69.3284,68.2221,68.2631,1528200.0],["2021-05-25",68.2795,68.4844,67.1322,67.4682,1447100.0],["2021-05-26",67.3125,67.4764,66.6078,66.7881,1234400.0],["2021-05-27",66.8536,66.9356,66.4111,66.5012,1871900.0],["2021-05-28",66.6897,67.0995,66.3701,66.534,1447000.0],["2021-06-01",66.6242,66.7799,65.3868,65.4851,1686000.0],["2021-06-02",65.4605,66.575,65.3949,66.1652,1572900.0],["2021-06-03",66.1079,67.5993,65.7801,67.3617,2471000.0],["2021-06-04",67.5666,67.7387,67.0749,67.2306,1478200.0],["2021-06-07",67.4682,67.4682,67.0257,67.2879,891600.0],["2021-06-08",67.5256,67.5256,65.9686,66.5012,1380000.0],["2021-06-09",66.8536,67.8616,66.5832,67.6567,1930400.0],["2021-06-10",67.8534,68.3451,67.5665,68.1156,1536700.0],["2021-06-11",67.9108,68.1648,67.3371,67.8616,1583100.0],["2021-06-14",68.0255,68.0255,67.2879,67.6485,1307000.0],["2021-06-15",67.6895,69.2055,67.5993,68.6483,2171100.0],["2021-06-16",69.0334,69.1154,67.1076,67.1732,1652500.0],["2021-06-17",67.1978,68.1976,66.8782,67.7632,1601100.0],["2021-06-18",67.3535,67.5174,65.3212,65.4933,4128900.0],["2021-06-21",65.526,66.3291,64.936,66.1243,1968400.0],["2021-06-22",66.0751,66.3291,65.7227,65.7391,1406600.0],["2021-06-23",65.4769,65.6408,64.4771,64.5263,1310900.0],["2021-06-24",64.5755,65.1491,64.2805,64.9688,1240300.0],["2021-06-25",64.936,65.8784,64.8705,65.7965,1427900.0],["2021-06-28",65.9686,67.0421,65.9686,66.7553,1490300.0],["2021-06-29",66.4193,66.9847,65.4605,65.6654,987900.0],["2021-06-30",65.7227,66.2226,65.4359,65.7555,1311000.0],["2021-07-01",65.5588,66.1243,65.2064,65.4441,1840400.0],["2021-07-02",65.8374,66.2882,65.3867,66.1325,1071900.0],["2021-07-06",66.1161,66.4439,65.2064,66.4111,1130600.0],["2021-07-07",66.5504,67.8206,66.0997,67.7714,1441800.0],["2021-07-08",67.583,68.3779,67.4109,67.6977,1779600.0],["2021-07-09",67.6895,67.8862,67.2634,67.7141,1343600.0],["2021-07-12",67.4682,67.755,67.1076,67.6075,950400.0],["2021-07-13",67.5092,68.3697,67.3863,67.9599,2198500.0],["2021-07-14",67.8288,69.2137,67.4928,68.8696,1661200.0],["2021-07-15",68.7876,70.7707,68.7466,70.5659,2875900.0],["2021-07-16",70.7707,71.8443,70.5659,71.5902,2194000.0],["2021-07-19",71.5083,72.2786,69.9349,70.6642,2312600.0],["2021-07-20",70.9183,71.9426,69.9922,70.4266,1777400.0],["2021-07-21",70.1643,70.2873,68.3041,68.6565,2331000.0],["2021-07-22",68.8286,69.6972,68.6319,69.5005,1329500.0],["2021-07-23",69.5989,70.6888,69.4432,70.656,834500.0],["2021-07-26",70.4676,70.8117,69.689,70.3282,1145000.0],["2021-07-27",70.5003,71.959,69.9431,71.7869,1339400.0],["2021-07-28",71.5247,72.0164,70.2709,70.7871,1465600.0],["2021-07-29",70.9592,71.0412,70.1562,70.7953,1456100.0],["2021-07-30",71.1805,72.2048,70.4593,70.697,2082900.0],["2021-08-02",70.7052,71.582,70.4266,71.5411,1267400.0],["2021-08-03",71.4837,72.9014,71.2461,71.9508,1671400.0],["2021-08-04",71.5493,72.295,71.0576,72.254,1209600.0],["2021-08-05",72.5081,73.0571,72.0246,72.9588,1045200.0],["2021-08-06",72.9096,73.6389,72.5408,72.9014,1072200.0],["2021-08-09",73.1555,73.2702,72.3851,72.8932,872900.0],["2021-08-10",72.9834,73.1473,72.4343,72.8686,863200.0],["2021-08-11",73.1391,73.7373,72.9096,73.6881,1061700.0],["2021-08-12",73.6963,74.0979,73.3931,73.4259,1197800.0],["2021-08-13",73.5816,74.1306,73.4095,74.1142,1401400.0],["2021-08-16",74.2454,74.9747,74.1388,74.4175,1272900.0],["2021-08-17",74.2372,74.4748,73.5816,74.442,1348500.0],["2021-08-18",74.565,74.6223,73.5078,73.934,1151400.0],["2021-08-19",73.9913,75.2533,73.852,74.7207,1567300.0],["2021-08-20",74.6469,75.9335,74.2126,75.4828,2316000.0],["2021-08-23",75.2124,75.4746,74.4011,74.6715,1656200.0],["2021-08-24",74.5158,74.778,73.5488,74.4748,1213900.0],["2021-08-25",74.2699,74.3847,73.8438,74.0405,1516800.0],["2021-08-26",73.9258,74.2781,73.7373,73.9913,1646200.0],["2021-08-27",74.1225,74.1716,73.6717,73.9012,1119200.0],["2021-08-30",73.7947,74.6961,73.7865,74.6142,683000.0],["2021-08-31",74.6142,74.8354,73.9995,74.3519,1662900.0],["2021-09-01",74.5486,75.4418,74.4502,75.114,1542800.0],["2021-09-02",75.2042,75.9253,75.1468,75.9007,943900.0],["2021-09-03",75.6877,75.8843,75.1058,75.3845,926800.0],["2021-09-07",75.2943,75.2943,73.5242,73.5324,1463000.0],["2021-09-08",73.598,75.8925,73.2538,75.3025,2738700.0],["2021-09-09",73.7947,74.2863,72.8441,73.598,2580700.0],["2021-09-10",73.5488,73.7619,72.2868,72.3851,1534700.0],["2021-09-13",72.967,73.3275,72.0164,72.4015,1550500.0],["2021-09-14",72.672,72.8359,70.8199,71.2707,2134400.0],["2021-09-15",71.1493,71.2071,70.2911,70.3984,1905700.0],["2021-09-16",70.1096,70.5882,69.4247,70.0271,986200.0],["2021-09-17",69.6392,70.1591,68.5912,68.7397,3092300.0],["2021-09-20",68.847,69.5814,68.0053,68.7975,1286400.0],["2021-09-21",68.7975,69.6887,68.7315,68.9378,1066000.0],["2021-09-22",69.1606,69.1606,68.1043,68.4509,886000.0],["2021-09-23",68.5582,68.847,67.964,68.0713,1147000.0],["2021-09-24",67.865,68.5087,67.865,68.2198,1359100.0],["2021-09-27",68.2694,68.9956,67.1471,67.2544,1027800.0],["2021-09-28",66.8583,67.2296,66.3054,66.8995,1466800.0],["2021-09-29",67.0893,68.0796,66.8583,67.7825,1076800.0],["2021-09-30",68.0878,68.2199,67.2791,67.4689,1979700.0],["2021-10-01",67.8815,68.2446,67.3369,67.5349,1600600.0],["2021-10-04",67.9723,70.4727,67.7907,70.0766,2506000.0],["2021-10-05",69.9693,70.4809,69.6392,69.8868,1442600.0],["2021-10-06",69.8868,71.2319,69.4659,71.1824,1650100.0],["2021-10-07",71.2154,71.8343,70.3654,71.0421,1551400.0],["2021-10-08",71.0421,71.5124,70.3819,70.4809,824800.0],["2021-10-11",70.3736,70.4809,69.4494,69.5897,1163200.0],["2021-10-12",69.7217,70.679,69.5897,70.5635,1462100.0],["2021-10-13",70.0518,71.4051,69.9693,71.1658,1523300.0],["2021-10-14",71.5372,72.4614,71.2731,72.3624,1203500.0],["2021-10-15",72.3954,72.5604,71.0998,71.3061,1164500.0],["2021-10-18",70.7285,70.8688,70.1261,70.4809,1168700.0],["2021-10-19",71.6362,71.6362,70.6294,71.0998,1449900.0],["2021-10-20",71.2814,71.9003,70.7945,71.2154,1552800.0],["2021-10-21",71.3061,71.4794,70.7945,71.0421,985400.0],["2021-10-22",71.2896,71.661,71.1411,71.3804,931300.0],["2021-10-25",71.3804,71.3969,70.7367,70.976,862200.0],["2021-10-26",71.0008,71.4051,70.646,70.9925,1143700.0],["2021-10-27",71.4382,71.5372,70.2334,70.6212,1145500.0],["2021-10-28",70.8688,71.2731,70.3572,70.6872,1017100.0],["2021-10-29",70.4314,71.0503,69.7795,70.0601,1552600.0],["2021-11-01",70.0601,70.1921,69.6062,69.9363,1014200.0],["2021-11-02",70.3489,70.5717,69.1771,69.7712,1440900.0],["2021-11-03",70.3076,71.2566,68.88,69.7465,1215500.0],["2021-11-04",69.664,69.928,68.2694,69.1688,1060200.0],["2021-11-05",69.3256,70.1921,69.2018,69.6557,1322700.0],["2021-11-08",69.664,69.664,67.865,68.1786,1222400.0],["2021-11-09",68.3189,69.0368,68.2281,68.7562,1421500.0],["2021-11-10",69.0946,69.6887,68.649,69.1028,1063700.0],["2021-11-11",68.7397,68.9378,67.7908,68.0878,816400.0],["2021-11-12",67.9228,68.0796,67.6092,67.6257,836300.0],["2021-11-15",68.1126,68.979,67.7495,68.9048,973600.0],["2021-11-16",69.0616,69.3091,68.6737,68.7975,974000.0],["2021-11-17",68.3436,69.3421,68.0796,69.1276,893100.0],["2021-11-18",69.1276,69.1936,68.4179,68.6655,888100.0],["2021-11-19",69.0616,69.4989,68.847,69.2019,1065200.0],["2021-11-22",69.1441,70.7285,69.1276,69.8785,1161400.0],["2021-11-23",69.928,70.5882,69.4742,70.3076,860800.0],["2021-11-24",70.4479,70.4479,69.8042,70.0848,783900.0],["2021-11-26",69.7795,70.4562,69.6557,69.9115,964100.0],["2021-11-29",69.9115,70.5965,69.2926,70.3654,1121000.0],["2021-11-30",69.961,70.2004,67.8733,67.8898,3065200.0],["2021-12-01",68.1951,69.697,67.7,67.997,1254400.0],["2021-12-02",68.2776,69.1523,67.8568,68.5582,1285200.0],["2021-12-03",69.1028,70.4644,68.2611,70.3901,1554600.0],["2021-12-06",70.679,71.9828,70.5634,71.0833,1672300.0],["2021-12-07",70.7862,72.1891,70.5964,72.0406,1541200.0],["2021-12-08",72.1313,72.4697,71.5042,72.0818,1416200.0],["2021-12-09",72.1313,72.7667,71.1411,72.2304,1314100.0],["2021-12-10",72.4119,72.7503,71.9333,72.5192,973200.0],["2021-12-13",72.3706,74.1036,72.1478,73.658,1901600.0],["2021-12-14",73.823,74.1778,73.1958,73.658,1078200.0],["2021-12-15",73.8725,75.0773,73.757,74.9865,1620100.0],["2021-12-16",74.989,75.7367,74.582,75.5207,1203500.0],["2021-12-17",75.3961,75.9361,73.9839,74.2663,2971200.0],["2021-12-20",73.7762,74.5654,73.1282,74.4906,1011500.0],["2021-12-21",74.9143,75.3047,73.5768,73.9008,874000.0],["2021-12-22",73.7762,74.4242,73.5934,74.2248,1091800.0],["2021-12-23",74.2414,74.8395,74.1085,74.2995,779700.0],["2021-12-27",74.5986,74.665,73.8011,74.1168,819700.0],["2021-12-28",74.1417,74.881,74.0005,74.8146,550200.0],["2021-12-29",74.8893,75.2964,74.5571,75.2715,577500.0],["2021-12-30",75.5373,75.9444,74.8146,75.7118,820300.0],["2021-12-31",75.6453,75.9776,74.9475,75.5788,980200.0],["2022-01-03",75.3296,75.4709,73.419,74.042,1484600.0],["2022-01-04",73.851,75.0389,73.3941,73.4273,1861700.0],["2022-01-05",73.2362,75.0887,73.2362,74.1251,1180200.0],["2022-01-06",74.2248,74.6235,73.5353,73.851,1146400.0],["2022-01-07",73.9008,74.9558,73.2695,74.4823,1043800.0],["2022-01-10",73.61,74.4158,73.2362,73.9257,1537100.0],["2022-01-11",73.9839,74.3161,71.3006,71.9652,1902800.0],["2022-01-12",71.6163,72.8707,71.2176,72.6796,1558200.0],["2022-01-13",72.8956,73.3442,72.0898,73.1615,1142800.0],["2022-01-14",73.0867,73.2528,71.9403,72.5883,1195900.0],["2022-01-18",72.148,72.3557,70.5447,72.1064,1538200.0],["2022-01-19",71.9237,73.0036,71.7825,72.1646,945000.0],["2022-01-20",72.4553,72.9205,71.8988,71.9984,1087900.0],["2022-01-21",72.6298,73.4854,72.0898,72.364,2010000.0],["2022-01-24",72.6547,73.1698,69.822,71.5665,2821200.0],["2022-01-25",70.9767,71.6578,70.2539,71.0846,1411700.0],["2022-01-26",71.1843,71.7409,69.9715,70.3204,1953800.0],["2022-01-27",70.877,72.0981,70.5862,71.2259,1104900.0],["2022-01-28",70.8105,72.58,70.3702,72.447,2593500.0],["2022-01-31",72.0234,74.5404,71.9071,74.3411,2298600.0],["2022-02-01",74.0669,74.6484,72.3557,73.0784,1931800.0],["2022-02-02",72.9953,74.0005,72.6963,73.6682,2037000.0],["2022-02-03",73.6516,74.1583,72.9206,73.1615,1970500.0],["2022-02-04",72.5218,73.6765,71.6828,72.8873,2426700.0],["2022-02-07",72.7959,73.6931,72.0898,73.5103,1568100.0],["2022-02-08",73.8011,73.934,72.8209,72.9039,1911500.0],["2022-02-09",73.4107,73.5768,72.2892,72.5716,1885500.0],["2022-02-10",71.6412,71.7908,70.0961,70.3536,2124500.0],["2022-02-11",70.6112,70.8438,69.6226,69.8801,1677600.0],["2022-02-14",69.7389,70.0296,67.8698,68.2934,3978500.0],["2022-02-15",68.5343,68.8251,67.8864,68.2602,2928100.0],["2022-02-16",68.2187,68.5177,67.363,67.8282,2374500.0],["2022-02-17",66.8064,68.742,65.6351,68.3516,3924300.0],["2022-02-18",67.5956,68.8251,67.5541,68.8002,2208900.0],["2022-02-22",68.9248,69.0993,68.0525,68.4596,1785000.0],["2022-02-23",67.5375,67.9279,66.1585,66.2083,2592300.0],["2022-02-24",66.1668,66.4741,65.3194,66.2249,2995400.0],["2022-02-25",66.8812,68.3017,66.4658,67.9611,3039500.0],["2022-02-28",67.4129,68.119,67.2135,67.9528,3998600.0],["2022-03-01",68.0276,68.4513,66.2582,66.8231,2787800.0],["2022-03-02",66.9889,67.8262,66.5451,67.6169,3372100.0],["2022-03-03",67.9686,70.1792,67.4997,69.8945,3948300.0],["2022-03-04",69.6852,72.4736,69.4256,71.9628,2704200.0],["2022-03-07",71.8204,72.775,71.0584,72.5657,1995900.0],["2022-03-08",72.4903,72.7667,70.7235,71.251,2296300.0],["2022-03-09",70.9914,71.2929,70.3467,70.4974,2721000.0],["2022-03-10",70.2546,70.8826,69.8359,70.6397,2394800.0],["2022-03-11",70.8072,71.2761,70.1038,70.1792,1998200.0],["2022-03-14",70.69,71.2091,69.3167,69.6852,2429200.0],["2022-03-15",70.3467,70.5644,69.8024,70.4807,3722500.0],["2022-03-16",70.4137,70.6397,68.9567,70.3634,2327400.0],["2022-03-17",70.2378,71.2845,70.0787,70.556,2013200.0],["2022-03-18",70.8156,71.0584,69.5428,69.861,4032300.0],["2022-03-21",69.9112,70.9914,69.9112,70.7737,1567000.0],["2022-03-22",71.0668,71.0668,70.0117,70.5058,1636000.0],["2022-03-23",70.6146,71.4687,70.2713,70.9077,1685300.0],["2022-03-24",70.9663,71.6446,70.7486,71.5273,1309300.0],["2022-03-25",71.9544,72.5824,71.6195,72.5657,969200.0],["2022-03-28",72.8169,72.8839,72.1638,72.8755,1115800.0],["2022-03-29",73.3026,73.5538,72.6159,73.5035,993600.0],["2022-03-30",73.4951,74.2572,73.1937,74.2237,1451100.0],["2022-03-31",74.2153,74.701,73.805,73.8468,1604600.0],["2022-04-01",73.8469,75.2536,73.3696,75.2285,1650500.0],["2022-04-04",74.9019,75.0108,73.6543,74.6256,1148600.0],["2022-04-05",74.7344,76.1663,74.7344,75.4378,1654100.0],["2022-04-06",75.8481,77.3303,75.4881,77.2465,1371600.0],["2022-04-07",77.1544,77.4977,76.3422,77.1544,2021000.0],["2022-04-08",77.481,78.1509,76.987,77.481,1117000.0],["2022-04-11",77.7992,78.0839,76.6939,76.853,1368500.0],["2022-04-12",76.6269,77.8997,76.0156,77.7406,1556500.0],["2022-04-13",77.7741,77.8746,77.0874,77.4643,1390400.0],["2022-04-14",77.6736,78.042,77.3219,77.5396,1191500.0],["2022-04-18",77.548,77.9918,76.4008,76.7608,648300.0],["2022-04-19",76.92,77.6903,76.652,77.4559,1347900.0],["2022-04-20",78.1927,78.5612,77.7573,78.0923,933100.0],["2022-04-21",78.0002,79.2394,77.5731,77.9583,1032200.0],["2022-04-22",77.8746,78.0755,76.9367,77.0372,1089600.0],["2022-04-25",77.3051,77.4726,74.927,75.9402,1299000.0],["2022-04-26",75.5718,76.6436,75.1196,75.128,1202900.0],["2022-04-27",75.2034,76.0407,74.3911,74.9521,1065800.0],["2022-04-28",75.2955,75.8733,74.6256,75.5299,1291400.0],["2022-04-29",75.2201,75.2536,73.0346,73.1853,2291800.0],["2022-05-02",73.7799,74.1818,71.4185,72.1638,1465800.0],["2022-05-03",72.6913,73.9641,72.1721,72.6159,1644800.0],["2022-05-04",72.8839,74.2739,72.5908,74.165,1733100.0],["2022-05-05",73.9138,77.0288,73.8301,75.2117,2401800.0],["2022-05-06",74.768,76.5432,74.768,75.6974,2038000.0],["2022-05-09",75.6137,76.6018,74.9857,75.8146,1595200.0],["2022-05-10",75.8481,77.0623,73.9306,74.634,1562200.0],["2022-05-11",74.6423,76.2333,74.5251,74.7679,1333100.0],["2022-05-12",74.4581,74.9773,73.2774,74.4581,1844900.0],["2022-05-13",74.8935,75.0861,73.6208,74.8098,1525200.0],["2022-05-16",75.0526,75.463,74.2906,74.7512,1598500.0],["2022-05-17",74.7847,75.4713,73.7045,75.4127,952200.0],["2022-05-18",75.7399,75.9423,74.9219,75.2086,1758100.0],["2022-05-19",75.0315,76.0351,73.9352,75.4279,1936100.0],["2022-05-20",75.605,76.2712,74.9388,76.2122,1487000.0],["2022-05-23",77.0302,77.4856,76.0773,76.9881,1670500.0],["2022-05-24",77.2664,78.1603,75.9339,78.1266,2652600.0],["2022-05-25",78.2699,78.3964,77.4941,77.7133,1455000.0],["2022-05-26",78.1856,78.2362,77.6206,77.7471,1043700.0],["2022-05-27",77.5025,78.7085,77.1146,78.6832,1232400.0],["2022-05-31",78.1687,78.4555,77.123,77.8567,2526700.0],["2022-06-01",78.0507,78.0507,76.9459,77.688,1602800.0],["2022-06-02",78.076,78.2025,76.2459,77.941,1099400.0],["2022-06-03",77.6965,78.2868,77.4435,77.8398,691500.0],["2022-06-06",78.0254,78.4723,77.688,77.823,672200.0],["2022-06-07",77.7049,78.3374,76.9712,78.2952,1032900.0],["2022-06-08",77.9916,77.9916,76.3387,76.423,1047700.0],["2022-06-09",76.5411,77.0724,74.0195,74.0617,981400.0],["2022-06-10",73.3786,74.8376,73.075,74.2388,1439000.0],["2022-06-13",73.4798,73.7412,70.4269,70.7558,1475400.0],["2022-06-14",70.9076,71.3883,67.3319,68.0909,1592800.0],["2022-06-15",68.6559,69.1282,67.256,67.9559,2150500.0],["2022-06-16",66.9777,66.9777,65.8392,66.4632,2214000.0],["2022-06-17",66.7837,67.1042,64.9958,65.7633,3451500.0],["2022-06-21",65.7633,67.5005,65.5356,67.0957,1563700.0],["2022-06-22",66.7837,68.3776,66.7837,67.9559,1203100.0],["2022-06-23",68.1836,69.4739,68.1583,69.2378,1263300.0],["2022-06-24",69.4571,70.5197,69.0354,70.292,1449500.0],["2022-06-27",69.9884,70.9329,69.7016,70.916,1279600.0],["2022-06-28",71.2281,72.0208,70.292,70.351,2258600.0],["2022-06-29",70.604,70.8486,70.157,70.4016,1576400.0],["2022-06-30",70.0052,71.6497,69.8534,71.2365,2060800.0],["2022-07-01",71.7088,73.775,71.4558,73.4967,2426600.0],["2022-07-05",73.2774,73.3449,69.0607,70.3089,1820600.0],["2022-07-06",70.6546,71.6497,70.039,70.9666,1448500.0],["2022-07-07",71.0341,71.4811,70.4775,70.4944,1911300.0],["2022-07-08",70.6462,71.1522,70.157,70.2667,1796300.0],["2022-07-11",70.1233,71.0341,69.6257,70.604,1688600.0],["2022-07-12",70.3089,71.2028,69.9884,70.3173,1184900.0],["2022-07-13",69.7269,70.6377,69.6426,69.8281,891500.0],["2022-07-14",68.7908,70.5956,68.0318,70.4016,1172500.0],["2022-07-15",70.7389,70.857,69.7438,70.5534,936700.0],["2022-07-18",70.2582,70.2835,69.4739,69.533,970700.0],["2022-07-19",70.0221,70.5703,69.8197,70.2077,1297200.0],["2022-07-20",70.3426,70.6799,69.4402,69.5583,1553100.0],["2022-07-21",69.9462,70.0474,69.3812,70.0137,1263900.0],["2022-07-22",70.3426,70.9076,70.1823,70.8907,1149700.0],["2022-07-25",70.6378,71.6329,70.4438,71.5823,724700.0],["2022-07-26",71.6245,72.2654,71.5401,72.0208,840200.0],["2022-07-27",71.6666,72.0208,71.3124,71.8606,781200.0],["2022-07-28",72.51,74.5087,72.2148,74.4328,1401000.0],["2022-07-29",73.3954,75.0568,73.3954,74.399,2022700.0],["2022-08-01",74.7195,75.4363,74.1798,75.2339,2062600.0],["2022-08-02",75.411,76.7857,75.293,76.1026,1907000.0],["2022-08-03",76.111,76.8025,74.7532,76.6001,1433300.0],["2022-08-04",76.7013,77.3338,76.305,76.7435,1746900.0],["2022-08-05",76.4652,76.8194,74.8291,76.2206,1555500.0],["2022-08-08",76.7772,77.4182,76.3303,76.6845,1391200.0],["2022-08-09",76.9628,77.6458,76.8953,77.2748,1467900.0],["2022-08-10",77.688,77.8651,76.9628,77.2917,1278200.0],["2022-08-11",77.2579,77.9663,76.7013,77.2579,1418600.0],["2022-08-12",77.7471,78.5398,77.5278,78.5229,1105200.0],["2022-08-15",78.5988,78.8434,78.1181,78.6916,1500900.0],["2022-08-16",78.388,79.3747,78.388,78.9193,959600.0],["2022-08-17",78.7928,79.2988,78.6579,79.1133,994500.0],["2022-08-18",79.2735,79.6193,78.9277,79.2398,737200.0],["2022-08-19",79.4,79.6024,78.641,78.9615,1217800.0],["2022-08-22",78.7759,78.894,77.3844,77.8061,1054300.0],["2022-08-23",77.7555,77.9326,76.9122,77.3844,901300.0],["2022-08-24",77.5362,77.7639,77.0387,77.6121,772600.0],["2022-08-25",77.7639,78.3543,77.3844,78.2952,739500.0],["2022-08-26",78.3121,78.4049,77.1652,77.2495,1089500.0],["2022-08-29",76.9796,78.2025,76.4652,77.4941,1099900.0],["2022-08-30",77.2579,77.6459,76.2375,76.5495,1210000.0],["2022-08-31",76.5833,76.6676,75.3436,75.6387,2520800.0],["2022-09-01",75.7568,77.0302,75.4616,76.6339,1237900.0],["2022-09-02",76.7857,77.5362,75.3183,75.5207,1156800.0],["2022-09-06",75.6134,76.6254,74.9641,75.1833,1239000.0],["2022-09-07",75.8411,77.6121,75.6809,77.435,1843300.0],["2022-09-08",77.1652,77.9579,76.8616,77.0977,1239000.0],["2022-09-09",77.3675,77.7471,76.7013,77.2748,1420200.0],["2022-09-12",77.4435,78.2615,77.2411,78.0422,964800.0],["2022-09-13",77.376,77.5868,75.2676,75.5965,1839800.0],["2022-09-14",75.6977,76.9965,75.5712,76.482,1290200.0],["2022-09-15",75.8327,75.8411,74.2894,74.3737,1460800.0],["2022-09-16",74.5255,75.4279,74.2725,74.8882,3063500.0],["2022-09-19",74.6436,75.5459,74.2725,75.5038,1240300.0],["2022-09-20",75.0315,75.1665,74.0617,74.7279,1248600.0],["2022-09-21",75.2255,75.7652,74.0617,74.0701,1122500.0],["2022-09-22",73.9099,74.7448,73.1931,74.2051,1449400.0],["2022-09-23",73.7191,73.9655,72.9376,73.7786,2121500.0],["2022-09-26",73.7446,73.8296,71.1792,71.8927,1482800.0],["2022-09-27",72.0881,72.3515,69.9559,70.0748,2225900.0],["2022-09-28",70.9158,71.4085,69.8285,70.644,1905800.0],["2022-09-29",70.3382,70.3382,67.5263,67.6028,1349800.0],["2022-09-30",68.1465,68.172,65.9293,66.2266,3345500.0],["2022-10-03",67.4414,68.8346,66.8043,68.2144,1598100.0],["2022-10-04",68.155,69.4972,67.9936,68.8261,1818000.0],["2022-10-05",67.9171,67.9596,66.2691,67.0251,1395600.0],["2022-10-06",66.422,66.6768,64.0434,64.1283,1870400.0],["2022-10-07",63.95,64.2303,62.6417,63.075,1714600.0],["2022-10-10",63.1429,64.0519,63.1174,63.6866,1352100.0],["2022-10-11",63.4997,64.0774,63.075,63.2279,1827400.0],["2022-10-12",63.0665,63.1175,60.9258,60.9682,1964300.0],["2022-10-13",60.2122,63.1005,59.9234,62.6587,2311600.0],["2022-10-14",63.3298,63.3978,61.1806,61.6393,2204600.0],["2022-10-17",62.4633,63.3808,62.4633,62.7522,2453200.0],["2022-10-18",63.9585,64.5786,63.6356,64.4427,1955800.0],["2022-10-19",63.5677,63.9245,62.6842,63.2873,1626500.0],["2022-10-20",63.041,63.1175,60.535,60.8918,1661400.0],["2022-10-21",61.0617,62.0471,60.5945,61.6648,1531100.0],["2022-10-24",61.6478,62.5568,61.1806,61.8177,1845300.0],["2022-10-25",61.9536,63.041,61.9027,62.99,1797400.0],["2022-10-26",63.3978,63.848,62.4633,62.8881,1714100.0],["2022-10-27",63.5252,64.5191,63.3468,63.4318,1622300.0],["2022-10-28",63.4997,65.4111,63.4997,65.2157,2071400.0],["2022-10-31",64.9524,65.3431,64.4087,64.7994,2348000.0],["2022-11-01",65.2072,65.4791,64.6126,65.3941,1536900.0],["2022-11-02",65.4451,66.4729,64.7315,64.7655,1761100.0],["2022-11-03",63.9584,65.4026,62.5908,64.7315,1677200.0],["2022-11-04",64.791,65.649,64.2048,65.564,1268200.0],["2022-11-07",65.6405,65.6574,62.8116,63.7376,1971300.0],["2022-11-08",64.0264,64.9778,63.8225,64.5191,1489100.0],["2022-11-09",64.3917,64.8504,63.5337,63.6357,1614100.0],["2022-11-10",65.53,67.3309,64.689,67.212,1819000.0],["2022-11-11",67.0846,67.1271,65.6829,66.337,1569900.0],["2022-11-14",66.5579,67.0676,65.9803,65.9803,1255700.0],["2022-11-15",66.7873,67.3989,65.9378,66.8128,1378600.0],["2022-11-16",66.9657,67.8236,66.9657,67.5348,1742100.0],["2022-11-17",66.8892,67.1695,65.9887,66.3455,2331700.0],["2022-11-18",67.178,67.7047,66.9911,67.6622,2031800.0],["2022-11-21",67.8406,68.5372,67.8406,68.2994,1126200.0],["2022-11-22",68.7241,69.684,68.3248,68.8176,1269600.0],["2022-11-23",68.6901,69.9814,68.5117,69.8115,1666500.0],["2022-11-25",70.1003,70.4146,69.786,70.0323,763200.0],["2022-11-28",69.5991,70.0323,69.0214,69.4207,1263700.0],["2022-11-29",68.7326,69.4037,68.0615,68.5117,1704500.0],["2022-11-30",68.3673,70.4486,68.0021,70.3891,3388400.0],["2022-12-01",71.1877,72.7847,70.7035,71.2811,2415000.0],["2022-12-02",70.5165,71.3575,69.7605,71.1112,1549600.0],["2022-12-05",70.3976,71.2896,70.2957,71.0602,1234100.0],["2022-12-06",71.1282,71.6719,70.4061,71.6634,1884000.0],["2022-12-07",71.5954,71.8163,70.7034,71.1537,1991400.0],["2022-12-08",71.1537,71.9267,71.0093,71.8587,1342700.0],["2022-12-09",71.6634,72.0711,71.1792,71.4,1160300.0],["2022-12-12",72.0372,72.8782,71.2981,72.8017,1480600.0],["2022-12-13",73.7276,74.3987,72.2835,73.0141,2191700.0],["2022-12-14",73.2859,74.5092,72.4959,72.9291,1339800.0],["2022-12-15",72.5679,72.8076,71.6008,72.0031,1770700.0],["2022-12-16",71.3783,71.5923,69.9233,70.8477,3362000.0],["2022-12-19",70.608,71.4981,70.2657,70.8905,1120600.0],["2022-12-20",70.8733,71.1044,70.163,70.745,1379900.0],["2022-12-21",71.0873,71.8832,70.7963,71.8747,1202500.0],["2022-12-22",71.6436,71.8918,70.0603,71.1558,1164500.0],["2022-12-23",70.9932,72.1828,70.7022,72.0887,892600.0],["2022-12-27",72.3625,72.9788,71.8918,72.722,715100.0],["2022-12-28",72.8932,73.2441,71.9688,72.1315,962500.0],["2022-12-29",72.4995,73.1499,72.2256,72.8162,605800.0],["2022-12-30",72.8333,73.0216,71.1301,71.7549,1050900.0],["2023-01-03",72.3283,72.5081,71.0788,72.0801,1266800.0],["2023-01-04",72.645,73.4666,72.3882,73.0301,1502200.0],["2023-01-05",72.3882,72.8247,71.0531,71.6779,1210300.0],["2023-01-06",72.6878,73.8261,72.2256,73.4324,912400.0],["2023-01-09",72.9959,74.3224,72.9017,73.3553,1183600.0],["2023-01-10",73.0729,73.4238,72.6707,73.3382,1072800.0],["2023-01-11",73.6463,73.9801,72.7391,73.4409,1381200.0],["2023-01-12",73.6634,73.8004,72.6364,72.8589,1327000.0],["2023-01-13",72.4824,72.5679,71.0873,71.9089,1726100.0],["2023-01-17",72.063,72.8161,71.5752,71.6607,1480800.0],["2023-01-18",71.9261,72.063,69.1274,69.504,1766000.0],["2023-01-19",69.4783,69.581,68.2373,68.2801,1444100.0],["2023-01-20",68.2887,68.554,66.2346,68.2459,2319600.0],["2023-01-23",68.186,69.0333,67.9035,68.3743,1602500.0],["2023-01-24",68.922,69.0076,67.7153,68.6824,1159100.0],["2023-01-25",68.1261,68.4513,67.5184,68.2202,1934700.0],["2023-01-26",68.0319,69.1103,67.8778,68.7423,1256900.0],["2023-01-27",68.5369,69.5211,68.0918,69.2729,1558400.0],["2023-01-30",69.136,70.1715,68.999,69.6409,1607400.0],["2023-01-31",69.8891,70.4711,68.9134,70.4625,1947600.0],["2023-02-01",70.0945,71.2927,69.7436,70.7878,1689000.0],["2023-02-02",71.0873,71.8918,70.377,71.3783,2265900.0],["2023-02-03",70.9761,71.19,68.0576,68.768,1739600.0],["2023-02-06",68.5968,69.6324,68.2544,69.5896,1180400.0],["2023-02-07",69.1017,69.3414,68.0234,69.0504,1458100.0],["2023-02-08",68.6995,68.922,67.3986,67.7238,1152200.0],["2023-02-09",67.818,68.2716,66.8252,66.9193,1075100.0],["2023-02-10",67.1675,68.5711,66.808,68.5283,1442700.0],["2023-02-13",68.5369,69.0761,68.4256,68.7166,1556600.0],["2023-02-14",69.5211,69.5211,67.39,67.5184,2182200.0],["2023-02-15",67.1932,68.6139,67.099,68.3657,1897200.0],["2023-02-16",67.5783,67.9292,67.2188,67.3729,2185000.0],["2023-02-17",67.5697,68.9562,67.176,68.6995,1710100.0],["2023-02-21",68.0319,68.1945,66.9707,67.0648,1612400.0],["2023-02-22",67.1333,67.9206,66.8765,67.1247,1919600.0],["2023-02-23",67.5441,67.8179,66.5427,66.7909,1659600.0],["2023-02-24",66.1148,66.4828,65.6099,66.2261,1206500.0],["2023-02-27",66.5513,67.1589,65.6612,65.9779,1161300.0],["2023-02-28",65.6612,66.0463,64.4544,64.4972,2715500.0],["2023-03-01",63.9229,64.4929,62.9816,63.1889,2107600.0],["2023-03-02",63.0421,64.2079,62.9039,64.0352,2950700.0],["2023-03-03",64.3288,65.1751,63.3962,65.1492,2863600.0],["2023-03-06",65.2529,65.5551,64.7347,65.3652,1768500.0],["2023-03-07",65.4083,65.6415,63.7243,63.9575,1987800.0],["2023-03-08",64.0093,64.7865,63.4911,64.7002,1896000.0],["2023-03-09",64.9334,65.5379,63.9143,64.1388,1330200.0],["2023-03-10",64.2857,64.4066,62.5757,62.9384,1631000.0],["2023-03-13",63.1457,66.3151,62.8953,64.5965,2998900.0],["2023-03-14",64.8729,66.1337,64.8729,65.5724,2602200.0],["2023-03-15",65.4601,67.0491,64.8988,66.341,2439600.0],["2023-03-16",66.0819,67.2564,65.8574,66.3237,2222100.0],["2023-03-17",66.0042,66.436,65.0888,65.5551,4695700.0],["2023-03-20",65.6588,66.3065,65.4429,65.7883,2021300.0],["2023-03-21",65.7797,66.2028,63.5689,64.7002,2322400.0],["2023-03-22",64.4411,65.1493,63.4825,63.4912,2289000.0],["2023-03-23",63.2666,64.2511,62.8434,63.258,2582500.0],["2023-03-24",63.5257,65.417,63.2493,65.3997,1923300.0],["2023-03-27",65.7624,66.246,65.0802,65.512,1771500.0],["2023-03-28",65.3565,66.4274,65.3133,65.7883,1033400.0],["2023-03-29",66.0387,67.1009,66.0387,66.9714,1510200.0],["2023-03-30",67.1441,67.5587,66.7901,67.455,1092200.0],["2023-03-31",67.6882,67.7746,66.9023,67.5846,1734900.0],["2023-04-03",66.9714,67.4032,66.2546,66.8505,1676000.0],["2023-04-04",66.9887,67.55,66.7641,67.4032,1072400.0],["2023-04-05",67.8436,69.709,67.7227,69.5363,1808900.0],["2023-04-06",70.0285,70.2617,69.0786,69.7954,1175900.0],["2023-04-10",69.4413,69.5449,68.6036,69.4845,1179900.0],["2023-04-11",69.3377,69.5104,68.9836,69.3031,1907100.0],["2023-04-12",69.4413,69.5018,68.6468,68.8886,1868300.0],["2023-04-13",68.4395,69.0268,67.4637,68.759,3175200.0],["2023-04-14",67.93,68.215,67.4464,67.7573,1676800.0],["2023-04-17",68.0595,68.6295,67.6105,68.3445,1540100.0],["2023-04-18",68.1718,68.3532,67.3946,67.6882,1629100.0],["2023-04-19",67.8868,68.405,67.7141,68.215,1112800.0],["2023-04-20",68.3186,68.3445,67.55,67.8868,1276800.0],["2023-04-21",68.4654,68.7245,67.6882,68.0854,1116600.0],["2023-04-24",68.1891,68.6209,67.6709,68.5173,847600.0],["2023-04-25",68.6554,69.0181,68.4568,68.7159,723700.0],["2023-04-26",68.0768,68.595,66.8937,66.9369,1501500.0],["2023-04-27",67.0146,67.8091,66.3496,67.3428,1701700.0],["2023-04-28",67.0146,67.645,66.5914,67.0232,2322000.0],["2023-05-01",66.9196,67.9127,66.8592,67.1182,1808000.0],["2023-05-02",67.006,67.1096,65.771,66.0128,1555600.0],["2023-05-03",66.721,66.9196,65.8056,66.1856,1797800.0],["2023-05-04",66.1078,66.6087,65.3047,66.2546,2280500.0],["2023-05-05",66.0992,67.3341,65.676,66.8764,1336400.0],["2023-05-08",66.6087,67.2909,65.9524,66.2805,1364900.0],["2023-05-09",66.2287,66.2287,65.4774,66.0215,1473300.0],["2023-05-10",66.5396,66.6433,65.6501,66.4792,1844500.0],["2023-05-11",66.4619,66.6346,65.5724,65.8487,1732000.0],["2023-05-12",66.1683,66.7383,66.1683,66.5655,1803500.0],["2023-05-15",66.8678,66.9541,65.5983,66.3583,2119700.0],["2023-05-16",66.3237,66.6433,64.3202,64.3547,2306800.0],["2023-05-17",64.4898,64.7425,63.8275,64.5682,2725100.0],["2023-05-18",64.1587,64.4375,63.505,64.1587,2210300.0],["2023-05-19",64.516,64.821,63.7665,63.7665,1670200.0],["2023-05-22",63.9408,64.3155,63.3395,63.4005,1830200.0],["2023-05-23",63.3395,64.1064,63.1216,63.4005,1502500.0],["2023-05-24",63.4005,63.6183,62.5464,62.5726,1871500.0],["2023-05-25",62.3198,62.3721,61.3699,61.7534,1726200.0],["2023-05-26",61.0736,61.2653,59.1999,59.8622,3965800.0],["2023-05-30",59.8012,60.054,59.0779,59.1912,2120900.0],["2023-05-31",59.4004,60.8557,59.1738,60.3328,3574800.0],["2023-06-01",60.5159,60.5333,59.4265,59.9843,2355100.0],["2023-06-02",59.6182,61.2653,59.3045,61.0126,2754200.0],["2023-06-05",61.0126,62.3024,61.0126,61.4483,2142500.0],["2023-06-06",61.8492,61.919,60.8209,61.0039,2007700.0],["2023-06-07",61.0562,62.7469,60.3067,62.5116,2659900.0],["2023-06-08",62.285,62.6161,61.6575,62.3895,1852000.0],["2023-06-09",62.5028,62.5726,61.2915,61.3263,1620200.0],["2023-06-12",61.5006,61.5006,60.7163,61.2043,1834200.0],["2023-06-13",60.6204,61.0562,60.4461,61.0562,2362100.0],["2023-06-14",61.3176,61.9102,60.8383,60.9167,1660500.0],["2023-06-15",61.8318,62.1717,61.2305,61.8841,2275200.0],["2023-06-16",62.163,63.0431,62.163,62.8166,4269900.0],["2023-06-20",62.5028,62.7556,61.5268,61.5616,2207700.0],["2023-06-21",61.274,62.1717,60.5071,62.0758,1649000.0],["2023-06-22",62.6074,62.7294,61.3002,61.6575,1584800.0],["2023-06-23",61.9277,62.1804,60.6727,60.7686,2878900.0],["2023-06-26",61.0475,61.8144,60.7337,61.7185,1475600.0],["2023-06-27",61.9538,62.346,61.6836,62.1455,1902000.0],["2023-06-28",61.6662,61.8231,60.5856,60.6466,2252700.0],["2023-06-29",60.1063,61.0475,59.9145,60.7599,1733900.0],["2023-06-30",60.7947,61.8492,60.7599,61.8057,2583800.0],["2023-07-03",61.4832,62.3024,61.3612,61.919,1027700.0],["2023-07-05",61.5529,63.2959,61.4396,62.4331,2925200.0],["2023-07-06",61.9102,62.346,61.2043,62.2065,2001200.0],["2023-07-07",61.6401,62.3634,61.5093,61.7272,1702700.0],["2023-07-10",61.5616,61.8318,60.7424,61.3351,1310100.0],["2023-07-11",61.3089,62.2065,61.2218,62.1891,1373600.0],["2023-07-12",62.7207,63.3133,62.3808,63.1129,1644900.0],["2023-07-13",62.9734,63.7752,62.7904,63.6532,2208700.0],["2023-07-14",63.5312,63.8972,63.0257,63.4615,1545300.0],["2023-07-17",63.0954,63.2872,62.346,62.9037,2068500.0],["2023-07-18",63.0257,63.4876,61.4658,62.2327,2004500.0],["2023-07-19",62.712,63.5835,62.5464,62.8776,1597800.0],["2023-07-20",62.9211,64.2284,62.5551,64.0889,1581200.0],["2023-07-21",64.3242,65.1957,64.1674,64.76,1848200.0],["2023-07-24",64.7251,64.8646,63.8101,64.2284,1830600.0],["2023-07-25",64.2458,64.8471,64.1064,64.394,1497400.0],["2023-07-26",64.394,65.1434,63.9408,64.1587,1617500.0],["2023-07-27",63.7404,64.3765,62.7556,62.9822,1781600.0],["2023-07-28",63.3482,63.6271,62.407,62.834,2103600.0],["2023-07-31",63.383,63.5573,62.6859,63.0345,7162200.0],["2023-08-01",62.712,63.0344,61.1346,61.3089,4156000.0],["2023-08-02",61.3176,61.4309,60.5943,60.8296,2130600.0],["2023-08-03",60.542,60.542,59.2783,59.3655,1818800.0],["2023-08-04",59.5398,59.9842,58.3981,58.5986,1731400.0],["2023-08-07",58.677,59.0779,58.3982,58.4592,1536900.0],["2023-08-08",58.433,58.555,57.64,58.3371,1677700.0],["2023-08-09",58.1454,59.1738,58.067,58.6422,1546100.0],["2023-08-10",58.8949,59.3568,57.7271,57.8143,2635600.0],["2023-08-11",57.945,58.433,57.6922,58.4243,1473600.0],["2023-08-14",58.3894,58.3894,57.4657,57.8143,1702400.0],["2023-08-15",57.2652,57.4134,56.0016,56.0016,3118400.0],["2023-08-16",56.2107,56.4286,55.9406,56.141,1346700.0],["2023-08-17",56.1149,56.8382,56.0103,56.1061,1503600.0],["2023-08-18",56.0539,56.5506,56.019,56.1846,1680600.0],["2023-08-21",56.1061,56.3502,55.1649,55.6443,1646800.0],["2023-08-22",55.6356,55.9667,55.3567,55.6617,1271400.0],["2023-08-23",55.8796,56.1497,55.4264,55.8883,1913700.0],["2023-08-24",55.8273,56.4809,55.4264,55.7488,1976100.0],["2023-08-25",55.9493,57.2565,55.8098,56.7946,2271700.0],["2023-08-28",56.9602,57.3175,56.7249,56.7946,1351300.0],["2023-08-29",56.8643,57.4221,56.7162,56.9341,1090800.0],["2023-08-30",56.446,56.8469,55.9406,56.141,2958800.0],["2023-08-31",56.385,56.568,55.5833,55.6181,2421800.0],["2023-09-01",56.0451,56.1759,54.6595,54.9471,1809300.0],["2023-09-05",54.7815,54.8599,53.2825,53.4917,2359700.0],["2023-09-06",53.5963,53.6137,52.6115,53.1431,3354200.0],["2023-09-07",53.5788,54.0146,53.1431,53.4655,2331700.0],["2023-09-08",53.7008,54.1279,53.2913,54.1017,2381100.0],["2023-09-11",54.0669,54.6508,54.0494,54.3458,1860000.0],["2023-09-12",54.4939,54.5985,53.7967,54.3719,1905100.0],["2023-09-13",54.5811,55.47,54.5549,55.2085,1884400.0],["2023-09-14",55.6791,56.1759,55.5484,56.1584,2596500.0],["2023-09-15",55.9841,56.507,55.8186,55.958,4358600.0],["2023-09-18",55.9929,56.1933,55.2172,56.0277,1852200.0],["2023-09-19",56.0626,56.2369,55.5397,55.592,1777000.0],["2023-09-20",55.9057,56.0974,55.2957,55.7401,2228600.0],["2023-09-21",55.6443,56.4983,55.2434,55.7837,3097100.0],["2023-09-22",55.5591,55.6296,54.9426,55.1187,2179700.0],["2023-09-25",54.6695,54.925,54.097,54.4405,2681100.0],["2023-09-26",54.3172,54.3172,52.5645,52.5909,2234600.0],["2023-09-27",52.4588,52.7671,51.4987,51.763,2377900.0],["2023-09-28",52.0977,52.1329,50.3978,50.5211,2882100.0],["2023-09-29",51.0936,51.8158,50.7413,51.2169,3915000.0],["2023-10-02",50.9174,50.9527,48.5746,49.0854,3621700.0],["2023-10-03",48.6098,49.561,47.7467,49.3673,3123800.0],["2023-10-04",49.4201,49.5963,48.5129,49.4201,2767700.0],["2023-10-05",49.3497,49.3497,48.328,48.6274,2366900.0],["2023-10-06",47.958,49.3056,46.769,49.1559,3080800.0],["2023-10-09",49.1559,50.4418,48.9709,50.4154,2771100.0],["2023-10-10",50.6532,51.5692,50.618,51.3314,3144400.0],["2023-10-11",51.6573,51.992,51.0143,51.9391,2269200.0],["2023-10-12",51.7806,52.1946,47.685,48.0549,6297000.0],["2023-10-13",47.9316,48.5217,47.3151,48.4689,4951000.0],["2023-10-16",48.6627,49.7108,47.4296,49.4994,3413700.0],["2023-10-17",48.9357,49.7989,48.6539,48.8476,2103500.0],["2023-10-18",48.7595,49.0678,47.8171,47.9933,3090000.0],["2023-10-19",47.8083,48.3808,47.3944,47.4736,2376500.0],["2023-10-20",47.5088,48.2839,47.0068,47.1213,2906000.0],["2023-10-23",46.5576,47.0244,45.9851,46.2053,3189700.0],["2023-10-24",46.8747,47.914,46.6105,47.5881,2546500.0],["2023-10-25",46.8747,47.8788,46.8218,47.7555,2372200.0],["2023-10-26",47.9845,48.7948,47.6762,47.7026,2644200.0],["2023-10-27",47.5617,48.0814,46.6633,46.8218,2296800.0],["2023-10-30",47.0685,47.5353,46.1965,47.0244,2651700.0],["2023-10-31",47.2622,47.641,46.7161,47.3767,2919700.0],["2023-11-01",46.7426,47.3855,45.8266,46.7602,3497500.0],["2023-11-02",47.1301,48.1254,47.0773,47.8083,2797400.0],["2023-11-03",48.786,49.5963,48.3808,48.8212,4049300.0],["2023-11-06",48.2927,49.8605,48.1694,49.8165,5270700.0],["2023-11-07",49.6491,50.7677,48.9974,49.6315,3137900.0],["2023-11-08",49.473,49.6227,48.3544,49.0502,2249200.0],["2023-11-09",49.2968,49.4377,47.7467,47.7731,2427100.0],["2023-11-10",48.0637,48.2223,47.2358,47.3855,2398300.0],["2023-11-13",47.3327,47.3327,46.2317,46.7073,2981600.0],["2023-11-14",48.0813,49.6579,47.7731,49.5258,2972900.0],["2023-11-15",49.5082,50.7501,49.3585,50.4242,3170600.0],["2023-11-16",50.8382,51.3314,50.0807,50.6268,2821600.0],["2023-11-17",50.7589,51.8775,50.4682,51.534,5534200.0],["2023-11-20",51.1376,51.6044,50.3097,51.349,2658800.0],["2023-11-21",51.4459,51.992,51.076,51.807,2660800.0],["2023-11-22",52.0448,52.494,51.5076,52.4324,3809000.0],["2023-11-24",52.3267,52.5028,51.9215,52.1945,946600.0],["2023-11-27",52.2562,52.3619,51.622,52.0008,2353100.0],["2023-11-28",52.0536,53.0489,51.7982,52.7847,2586800.0],["2023-11-29",52.9961,53.5774,52.3619,52.5909,2562000.0],["2023-11-30",52.8287,52.8992,51.8863,52.3267,6350200.0],["2023-12-01",52.4147,53.5421,52.1417,53.5333,2103300.0],["2023-12-04",52.9432,53.8856,52.3795,53.4541,2223500.0],["2023-12-05",53.3748,53.6126,52.5116,53.0137,2029700.0],["2023-12-06",53.4276,53.6742,52.9344,53.3748,2653100.0],["2023-12-07",53.5069,53.5069,52.4059,53.1722,2712500.0],["2023-12-08",53.2427,53.4453,52.3795,52.5381,1923500.0],["2023-12-11",52.2122,53.6478,52.1065,53.5421,2885300.0],["2023-12-12",53.5509,53.5509,52.6702,53.0313,1773300.0],["2023-12-13",52.9961,55.6736,52.5997,55.5679,2357900.0],["2023-12-14",55.9907,56.8626,55.7,55.9554,3227700.0],["2023-12-15",55.4614,55.9421,54.2239,55.0341,6718600.0],["2023-12-18",54.9272,55.7373,54.8382,55.1765,4266600.0],["2023-12-19",55.5593,55.5593,54.6424,54.8382,2339600.0],["2023-12-20",54.9272,55.2032,53.8323,53.8857,2264800.0],["2023-12-21",54.1616,54.6424,53.7788,54.2239,1106400.0],["2023-12-22",54.313,55.2121,54.1171,54.3753,1062200.0],["2023-12-26",54.2774,54.8827,54.1972,54.6958,951900.0],["2023-12-27",54.6869,54.8649,54.3219,54.6246,1318500.0],["2023-12-28",54.3397,55.2477,54.3397,55.1587,937700.0],["2023-12-29",54.7848,55.0697,54.4287,54.945,1485900.0],["2024-01-02",54.7581,56.8323,54.6513,56.7433,2188000.0],["2024-01-03",56.5029,57.5445,55.9955,57.2329,2511800.0],["2024-01-04",57.2685,57.5445,55.9243,55.9866,2351100.0],["2024-01-05",55.8175,55.951,54.8916,55.2566,3340600.0],["2024-01-08",55.1231,55.9777,55.043,55.9688,1806600.0],["2024-01-09",53.218,53.218,51.5978,51.6334,7426200.0],["2024-01-10",51.0547,52.0696,50.8589,51.9539,3414900.0],["2024-01-11",51.7402,51.8381,50.12,50.85,2717500.0],["2024-01-12",51.1794,51.3307,50.4138,50.6363,2195400.0],["2024-01-16",50.4583,50.663,49.8262,50.0666,2617800.0],["2024-01-17",49.4256,50.1734,48.5621,48.749,2880700.0],["2024-01-18",48.5265,48.8113,47.6719,48.0725,2993700.0],["2024-01-19",48.0725,48.1348,47.1911,47.5472,5158000.0],["2024-01-22",47.7164,48.0814,46.8528,46.9864,3718700.0],["2024-01-23",47.1911,47.5739,46.3721,47.0754,4203100.0],["2024-01-24",47.5205,47.6808,47.0576,47.3247,6364800.0],["2024-01-25",48.4909,49.0161,47.9567,48.8381,4503500.0],["2024-01-26",49.1585,49.9776,48.7579,49.0695,4415800.0],["2024-01-29",48.9449,49.4612,48.5265,49.1051,2756400.0],["2024-01-30",48.9093,49.3366,48.66,48.7935,3605200.0],["2024-01-31",48.9182,49.39,48.1259,48.2683,6070200.0],["2024-02-01",48.2594,49.8262,48.0012,49.8173,2422500.0],["2024-02-02",49.025,49.755,48.3484,49.1407,2443300.0],["2024-02-05",48.4731,48.6778,47.7609,47.7965,2224900.0],["2024-02-06",47.8232,48.0814,47.6006,47.841,2942800.0],["2024-02-07",48.0012,48.0458,47.1911,47.8855,2379600.0],["2024-02-08",47.5828,48.1704,46.9241,48.1348,3148500.0],["2024-02-09",47.9656,49.2031,47.8588,48.9449,3498000.0],["2024-02-12",48.9449,49.7995,48.8291,49.3811,2375600.0],["2024-02-13",49.0517,49.7105,47.8588,48.5176,3391800.0],["2024-02-14",51.6423,52.3901,49.8529,50.7966,8427100.0],["2024-02-15",51.8737,52.9064,51.2061,52.1853,5745800.0],["2024-02-16",51.9984,52.4969,51.2773,52.4079,5241800.0],["2024-02-20",52.2654,53.0132,51.1972,51.2061,3555300.0],["2024-02-21",51.4642,52.8441,51.215,52.0073,3286400.0],["2024-02-22",51.4286,52.1675,51.0636,51.7313,3568200.0],["2024-02-23",51.6601,52.8174,51.5176,52.4079,2184300.0],["2024-02-26",51.9539,52.3812,51.1259,51.3129,2045400.0],["2024-02-27",51.7402,52.9509,51.5355,52.764,2677400.0],["2024-02-28",52.5592,52.7284,51.8203,52.1764,1741800.0],["2024-02-29",52.5325,52.6928,51.847,52.2565,4728800.0],["2024-03-01",52.2565,52.5503,51.215,51.9984,3089400.0],["2024-03-04",51.6243,53.3998,51.1557,53.0934,2789100.0],["2024-03-05",53.2646,53.8324,52.3724,52.3994,2516500.0],["2024-03-06",52.9041,53.1385,52.2102,52.7239,2078900.0],["2024-03-07",53.1565,53.8054,52.9041,53.5531,2297900.0],["2024-03-08",53.7333,54.4183,53.3097,54.1479,1874700.0],["2024-03-11",54.1479,54.7788,54.1479,54.6616,2871000.0],["2024-03-12",54.4453,54.6886,53.4089,53.9045,2028700.0],["2024-03-13",53.9496,54.4994,52.8681,53.3007,3252000.0],["2024-03-14",53.1295,53.2917,52.057,53.2286,2950300.0],["2024-03-15",52.9132,53.6432,52.7239,53.1024,6062300.0],["2024-03-18",53.1024,53.508,52.6518,53.1385,2246500.0],["2024-03-19",53.2286,53.526,52.6969,52.9943,2784300.0],["2024-03-20",52.8951,53.7694,52.6698,53.3638,1955200.0],["2024-03-21",53.535,53.6252,52.1561,52.1741,3736100.0],["2024-03-22",52.6338,52.814,52.075,52.1741,2157100.0],["2024-03-25",52.1741,52.4986,51.5432,51.8407,1923800.0],["2024-03-26",51.8136,52.111,50.6149,50.7321,2165600.0],["2024-03-27",51.2909,53.1655,51.2909,53.1565,2840900.0],["2024-03-28",53.4179,54.0668,52.9943,53.8685,1921000.0],["2024-04-01",53.8144,53.8144,52.7509,53.0664,1533100.0],["2024-04-02",52.778,53.7603,52.7329,53.4179,1839500.0],["2024-04-03",53.3368,53.4179,52.3093,52.6608,1660800.0],["2024-04-04",53.5621,53.7153,52.5436,53.1024,1733600.0],["2024-04-05",52.769,53.0393,52.3273,52.7329,1426100.0],["2024-04-08",52.796,53.7243,52.796,53.5981,1654300.0],["2024-04-09",53.6882,54.4723,53.5621,54.0397,1860600.0],["2024-04-10",53.3908,53.526,52.5256,53.2376,2344800.0],["2024-04-11",53.6161,53.7694,52.7599,53.3097,1310100.0],["2024-04-12",53.49,53.6252,52.6608,52.9853,2204600.0],["2024-04-15",53.1926,53.3998,51.9758,52.4896,2131400.0],["2024-04-16",52.1831,52.1831,51.0746,51.5522,2391600.0],["2024-04-17",51.8587,52.787,51.4351,52.7329,1994000.0],["2024-04-18",52.9672,53.3458,52.3454,53.1655,1626200.0],["2024-04-19",53.2827,53.9947,53.1565,53.7964,2323400.0],["2024-04-22",53.7874,54.8419,53.5891,54.3462,1559400.0],["2024-04-23",54.1028,54.968,53.9136,54.3912,1831900.0],["2024-04-24",53.7423,55.0221,53.5711,54.8328,2087300.0],["2024-04-25",54.8779,55.1393,53.7784,54.5444,1432000.0],["2024-04-26",54.5895,54.7517,53.5621,53.5891,1590700.0],["2024-04-29",53.9136,54.7698,53.7874,54.4904,1789900.0],["2024-04-30",53.9406,54.8689,53.2647,54.6346,3515900.0],["2024-05-01",54.6706,56.3199,54.4723,55.5358,2087400.0],["2024-05-02",56.4371,56.9959,54.3642,54.7517,3164800.0],["2024-05-03",55.1483,55.4277,53.0844,54.0848,3447900.0],["2024-05-06",54.2741,54.4633,53.6792,53.8144,1751100.0],["2024-05-07",54.1929,55.2114,54.1028,55.1303,2076200.0],["2024-05-08",54.8689,55.2745,54.5354,55.0131,1567900.0],["2024-05-09",54.923,55.7521,54.6706,55.662,1376500.0],["2024-05-10",55.9684,56.1036,55.3466,55.8062,1635800.0],["2024-05-13",55.6981,55.7882,55.0401,55.2294,2147200.0],["2024-05-14",55.7702,55.8693,54.8509,54.8869,1767500.0],["2024-05-15",55.4934,55.6393,55.01,55.2016,2109000.0],["2024-05-16",55.2016,56.3871,54.8915,56.0497,3011100.0],["2024-05-17",55.8582,55.9767,55.2836,55.5937,1921700.0],["2024-05-20",55.6302,55.6393,55.2745,55.4296,980500.0],["2024-05-21",55.466,55.9494,55.3383,55.8308,1622600.0],["2024-05-22",55.311,55.6758,54.4993,54.5449,1565600.0],["2024-05-23",54.0616,54.0798,52.3927,52.4656,1776800.0],["2024-05-24",52.5477,53.177,52.3015,52.4656,2058900.0],["2024-05-28",52.6024,53.2499,51.7634,51.7999,1506200.0],["2024-05-29",51.3895,51.8546,51.125,51.7725,1972300.0],["2024-05-30",52.11,52.5295,51.6996,52.5021,1675300.0],["2024-05-31",52.7575,54.0433,52.5842,54.016,4679600.0],["2024-06-03",54.0525,54.6452,53.8062,54.4264,2077300.0],["2024-06-04",54.3899,55.6575,54.1984,55.466,2705300.0],["2024-06-05",55.4387,55.466,54.2257,54.2805,1865400.0],["2024-06-06",54.0069,54.9462,53.5509,53.6512,1238300.0],["2024-06-07",53.1952,53.861,53.104,53.4232,1944500.0],["2024-06-10",53.3047,54.1528,53.1587,53.8427,1785700.0],["2024-06-11",53.2135,54.0798,53.2135,53.8883,1661900.0],["2024-06-12",54.7182,54.7182,53.2226,53.7515,1301800.0],["2024-06-13",53.861,53.9886,52.721,53.5418,1411000.0],["2024-06-14",53.2591,53.943,52.9125,53.8154,1677400.0],["2024-06-17",53.332,53.6147,52.4474,52.5751,2293000.0],["2024-06-18",52.3744,53.0767,52.3744,52.8943,2352800.0],["2024-06-20",52.7119,53.3229,52.4383,52.8851,1734500.0],["2024-06-21",52.8943,53.1679,52.1465,52.1465,4128000.0],["2024-06-24",52.265,53.0219,52.0005,52.8943,1569400.0],["2024-06-25",52.9672,53.2135,52.0097,52.0644,1542700.0],["2024-06-26",51.8364,52.11,51.3895,51.9549,1407800.0],["2024-06-27",51.9002,52.5842,51.7725,52.1556,1274000.0],["2024-06-28",52.2832,52.3471,51.3439,51.7178,3215800.0],["2024-07-01",52.0461,52.338,51.3622,51.581,1984800.0],["2024-07-02",51.7361,52.2285,51.3166,51.5446,1987100.0],["2024-07-03",51.7817,52.7484,51.6905,52.265,1105600.0],["2024-07-05",52.3015,52.7757,52.0279,52.2285,1753600.0],["2024-07-08",52.1464,52.4292,51.9823,52.265,1535600.0],["2024-07-09",52.2012,52.8122,51.8729,52.7484,1914800.0],["2024-07-10",52.8943,53.0493,52.2468,52.9763,1876900.0],["2024-07-11",53.4779,54.4629,53.3229,54.171,2619600.0],["2024-07-12",54.3625,55.2836,54.016,55.0283,2294900.0],["2024-07-15",54.5905,54.8641,53.8701,54.0433,1625000.0],["2024-07-16",54.3352,54.5449,53.9522,54.4629,1413200.0],["2024-07-17",54.4811,56.3689,54.3899,56.1318,2593700.0],["2024-07-18",55.7396,56.8887,55.6484,55.9858,1695300.0],["2024-07-19",56.1865,56.1865,55.2927,55.7214,1696000.0],["2024-07-22",55.8582,56.6516,55.6758,56.3233,1530700.0],["2024-07-23",56.3871,56.5421,55.3931,55.466,1183900.0],["2024-07-24",56.2138,57.5635,55.8946,57.4815,2386500.0],["2024-07-25",57.8371,59.0683,57.5636,58.0013,3254400.0],["2024-07-26",58.0834,58.8859,57.7642,58.8221,3160900.0],["2024-07-29",58.968,59.6155,58.585,59.2233,2395700.0],["2024-07-30",59.1048,60.2539,58.9406,60.1535,2054000.0],["2024-07-31",59.8344,60.0076,59.0683,59.196,4958500.0],["2024-08-01",58.6579,60.5457,58.6214,60.2539,2578100.0],["2024-08-02",61.9684,62.6706,59.9803,61.2023,2955900.0],["2024-08-05",61.2662,61.5671,59.2325,59.2963,2500500.0],["2024-08-06",59.3328,60.1627,59.2963,59.7249,2173600.0],["2024-08-07",59.9438,60.5001,59.5061,59.5881,1887100.0],["2024-08-08",58.9862,59.7979,58.8221,59.1413,2782400.0],["2024-08-09",59.351,59.4331,58.1563,59.196,2768900.0],["2024-08-12",59.1595,59.4878,58.8494,59.1595,2606000.0],["2024-08-13",59.351,60.0259,59.2689,59.962,2426200.0],["2024-08-14",59.5972,60.874,59.506,60.6004,2474700.0],["2024-08-15",59.7432,60.1262,58.968,59.1413,3628300.0],["2024-08-16",59.3328,59.4696,59.0227,59.3784,2269200.0],["2024-08-19",59.3693,60.1718,59.2051,60.0441,2722500.0],["2024-08-20",60.0988,60.3086,59.9347,60.19,2194100.0],["2024-08-21",60.19,60.8375,60.1718,60.6734,2247700.0],["2024-08-22",60.7828,61.33,60.7555,61.2297,2483400.0],["2024-08-23",61.4303,61.5033,60.7007,60.9014,1562900.0],["2024-08-26",61.102,61.33,60.7828,61.0746,1406100.0],["2024-08-27",60.9743,61.2023,60.4636,60.5913,1560500.0],["2024-08-28",60.6825,61.4029,60.6095,61.1385,1366800.0],["2024-08-29",61.1294,61.3665,60.263,60.7919,1089700.0],["2024-08-30",61.0017,61.5945,60.5366,61.5854,3607800.0],["2024-09-03",61.558,62.1325,61.3391,61.7677,1526500.0],["2024-09-04",61.7586,62.6523,61.4759,62.169,1572000.0],["2024-09-05",62.9351,62.9351,61.9319,62.0596,1366400.0],["2024-09-06",62.2055,62.3879,61.403,61.4668,1104600.0],["2024-09-09",61.5762,62.096,61.4668,62.0687,1351400.0],["2024-09-10",62.169,62.5612,61.5945,62.014,2617300.0],["2024-09-11",61.7221,61.8863,60.9926,61.8225,2126100.0],["2024-09-12",61.9319,62.3879,61.257,61.558,1685000.0],["2024-09-13",61.631,62.014,61.4394,61.9866,1850200.0],["2024-09-16",62.2876,62.6797,62.0413,62.3788,1984800.0],["2024-09-17",62.3788,62.5794,62.0504,62.2237,1600300.0],["2024-09-18",61.9684,62.1508,61.2297,61.5489,1624800.0],["2024-09-19",61.1567,61.4577,60.6187,61.2844,2331500.0],["2024-09-20",61.2297,61.5945,60.8922,61.2297,4668600.0],["2024-09-23",61.6952,61.7228,61.1421,61.3265,2064800.0],["2024-09-24",61.0038,62.11,60.8379,61.3172,1999600.0],["2024-09-25",61.6122,61.6491,60.8195,60.9577,1554800.0],["2024-09-26",60.8195,61.7597,60.6628,60.8287,1432700.0],["2024-09-27",61.0038,62.3865,61.0038,62.239,1844600.0],["2024-09-30",62.1653,62.8382,62.1653,62.7276,1888300.0],["2024-10-01",62.3404,62.7737,61.4924,62.4326,3450800.0],["2024-10-02",61.9164,62.6538,60.967,61.4647,2741600.0],["2024-10-03",61.4371,61.7505,60.4415,60.7365,1604600.0],["2024-10-04",59.9807,60.46,59.6212,60.2664,1593500.0],["2024-10-07",59.9161,60.165,59.0036,59.0681,1374500.0],["2024-10-08",59.4184,59.446,58.6994,58.7362,2061000.0],["2024-10-09",58.7639,59.5658,58.1647,58.432,1533800.0],["2024-10-10",58.6902,59.3815,58.2477,58.8653,2094200.0],["2024-10-11",58.8376,59.0036,58.4874,58.8284,1718100.0],["2024-10-14",58.8284,59.0773,58.6256,59.0128,1677500.0],["2024-10-15",59.3262,60.5706,59.234,60.2848,3339800.0],["2024-10-16",60.5798,60.7826,60.1742,60.6075,2259900.0],["2024-10-17",60.7181,60.7273,59.8793,59.9161,1624300.0],["2024-10-18",60.0452,61.2988,59.7133,60.9577,1622400.0],["2024-10-21",61.0499,61.2896,60.6904,60.9577,1227800.0],["2024-10-22",60.7826,61.1698,60.1835,61.0499,1297100.0],["2024-10-23",61.096,61.898,60.9946,61.8427,1382900.0],["2024-10-24",61.9717,61.9717,61.2988,61.5938,1499100.0],["2024-10-25",61.686,61.8887,60.6351,60.6904,1386900.0],["2024-10-28",61.0131,61.6122,60.8379,61.2896,1554400.0],["2024-10-29",60.8932,61.0315,59.3077,59.5013,1891400.0],["2024-10-30",59.87,60.5061,59.6212,60.3678,2212300.0],["2024-10-31",60.4231,61.4094,60.3678,60.6996,3621700.0],["2024-11-01",60.6167,61.0591,58.6072,58.6902,2303900.0],["2024-11-04",58.4689,59.1418,58.091,58.4413,2063700.0],["2024-11-05",58.0818,58.3767,56.2659,57.2153,4821000.0],["2024-11-06",56.9388,56.9388,55.1966,55.9524,4184200.0],["2024-11-07",56.0354,56.9295,55.8418,56.0631,2853100.0],["2024-11-08",56.229,56.7913,56.146,56.5977,2412700.0],["2024-11-11",56.3304,56.7175,56.0723,56.3119,2131300.0],["2024-11-12",56.0538,56.229,55.4731,55.8326,1699100.0],["2024-11-13",56.1829,56.2659,55.4362,56.0815,2014200.0],["2024-11-14",55.9985,57.077,55.9156,56.6714,1728600.0],["2024-11-15",56.4318,57.2061,56.3396,57.0125,1718500.0],["2024-11-18",56.8097,57.3997,56.6622,57.2153,1684000.0],["2024-11-19",57.0494,57.0494,56.3488,56.8466,2130700.0],["2024-11-20",56.7636,56.8189,56.4041,56.7913,2371600.0],["2024-11-21",56.8558,57.8882,56.5885,57.8421,1452800.0],["2024-11-22",57.9159,58.7639,57.7499,58.4228,1415900.0],["2024-11-25",58.7823,59.0589,58.4136,58.9759,3368900.0],["2024-11-26",58.7915,58.8561,57.9159,58.6072,1420800.0],["2024-11-27",58.7547,60.1097,58.5888,59.5382,1309800.0],["2024-11-29",59.5659,59.6488,59.0404,59.446,912500.0],["2024-12-02",59.446,59.446,58.4136,58.6902,2165500.0],["2024-12-03",58.0726,58.5795,56.4779,56.5147,2208300.0],["2024-12-04",56.524,57.8605,56.2935,56.9572,2831000.0],["2024-12-05",57.1323,57.3351,56.5977,56.8189,1674600.0],["2024-12-06",56.8281,57.0402,55.003,55.1044,2574400.0],["2024-12-09",55.3072,56.3857,54.9938,55.5376,2299300.0],["2024-12-10",55.6483,56.1552,54.4223,55.805,1782300.0],["2024-12-11",55.7404,56.0907,54.9938,55.298,1987900.0],["2024-12-12",55.2703,55.5837,54.8279,55.1136,2153100.0],["2024-12-13",54.9108,55.4362,54.6251,54.8647,1495100.0],["2024-12-16",54.7818,54.9754,53.4728,53.5835,2334200.0],["2024-12-17",53.3346,54.4131,53.2055,53.9337,1852700.0],["2024-12-18",53.6864,54.1717,52.38,52.408,2483200.0],["2024-12-19",52.3986,53.0612,52.156,52.1653,2855400.0],["2024-12-20",52.1653,53.3225,52.0907,53.1452,7254700.0],["2024-12-23",52.9212,53.4065,52.5199,53.3598,1911700.0],["2024-12-24",53.2012,53.4998,53.0239,53.4531,552200.0],["2024-12-26",53.2105,53.7891,53.1918,53.5091,1354500.0],["2024-12-27",53.1732,53.9384,52.9772,53.4905,1083300.0],["2024-12-30",53.4905,53.6678,53.0425,53.4718,1742000.0],["2024-12-31",53.5651,53.8917,53.1172,53.5931,1635500.0],["2025-01-02",54.0037,54.1624,53.3785,53.5091,1840300.0],["2025-01-03",53.5838,53.9291,53.3505,53.4811,1718900.0],["2025-01-06",53.2852,53.5465,52.1933,52.4733,1806000.0],["2025-01-07",52.7813,53.3692,52.268,52.3333,2007300.0],["2025-01-08",52.016,52.9679,51.6148,52.9306,2177900.0],["2025-01-10",52.2213,52.9865,51.8854,51.9134,3693800.0],["2025-01-13",52.2493,52.296,51.0922,52.128,2317300.0],["2025-01-14",52.0907,52.548,52.072,52.24,1748000.0],["2025-01-15",53.0519,53.5185,52.6786,52.8279,2277700.0],["2025-01-16",52.7066,54.2743,52.6693,54.237,2310500.0],["2025-01-17",54.1624,54.601,53.8357,54.0037,2137900.0],["2025-01-21",54.1717,54.657,54.0877,54.3397,2048400.0],["2025-01-22",53.9851,54.0784,52.0347,52.0627,1944400.0],["2025-01-23",52.3893,53.0145,51.9974,52.4733,2438900.0],["2025-01-24",52.2027,52.6319,52.044,52.5573,2938800.0],["2025-01-27",53.0985,54.6476,53.0332,54.3397,5876400.0],["2025-01-28",55.0582,55.6088,53.5838,53.8357,3574100.0],["2025-01-29",53.7051,54.181,53.3318,53.4531,2657600.0],["2025-01-30",54.1064,54.237,53.2198,53.5838,2693900.0],["2025-01-31",53.5278,54.2557,53.2852,53.8264,12767900.0],["2025-02-03",53.6864,54.7503,52.9212,54.5916,3183500.0],["2025-02-04",54.0504,54.4517,53.4625,54.153,2480500.0],["2025-02-05",54.6756,55.1609,54.3303,54.657,2379000.0],["2025-02-06",54.6943,55.0956,54.517,55.0022,2305800.0],["2025-02-07",54.9182,55.6835,54.5543,55.4502,2310900.0],["2025-02-10",55.4035,56.5887,55.3475,56.4487,3379300.0],["2025-02-11",56.1781,57.5218,55.7674,57.3539,3212700.0],["2025-02-12",56.0474,56.6446,54.8249,55.7301,4620200.0],["2025-02-13",55.8048,59.2296,55.7395,58.3244,5354800.0],["2025-02-14",58.3244,58.9496,57.3539,57.4285,3268700.0],["2025-02-18",57.5219,57.7458,56.0474,57.4005,4230200.0],["2025-02-19",57.4005,58.539,57.2512,58.511,2853800.0],["2025-02-20",58.4737,59.3322,57.8578,59.1456,3294100.0],["2025-02-21",58.6323,59.3789,58.5764,59.1363,3830700.0],["2025-02-24",59.2856,59.6215,58.3617,58.819,3177900.0],["2025-02-25",59.1456,60.0695,58.819,59.5375,2660900.0],["2025-02-26",59.3042,59.6869,58.8936,59.2203,2324000.0],["2025-02-27",58.6324,59.1456,58.0538,58.2404,2489500.0],["2025-02-28",58.7163,59.3229,58.1564,58.8003,3890900.0],["2025-03-03",58.5764,59.2856,58.3804,58.8003,2622500.0],["2025-03-04",59.1054,59.2187,56.357,56.4231,3223700.0],["2025-03-05",56.2058,56.9048,55.4975,55.5258,2119600.0],["2025-03-06",55.5258,55.658,54.6569,55.4503,3200800.0],["2025-03-07",55.6486,57.8492,55.5919,57.5942,2954700.0],["2025-03-10",57.8398,59.3982,57.7548,58.3309,3445700.0],["2025-03-11",58.3215,58.3309,57.0559,57.1787,2498600.0],["2025-03-12",56.6686,57.037,55.9319,56.1492,2084900.0],["2025-03-13",56.3475,57.1409,56.2153,56.7725,2172100.0],["2025-03-14",56.6309,58.2648,56.5647,57.9815,1851900.0],["2025-03-17",58.2931,58.9259,57.8681,58.0854,2979900.0],["2025-03-18",57.8115,58.4726,57.6037,58.4631,1671200.0],["2025-03-19",58.2459,58.7937,57.887,58.0854,1591300.0],["2025-03-20",58.1892,58.6048,57.7548,58.1798,1485100.0],["2025-03-21",58.0381,58.6426,57.1881,57.547,4539300.0],["2025-03-24",57.3298,58.0381,57.3109,57.4809,1641700.0],["2025-03-25",57.3203,57.4526,55.488,55.743,1892100.0],["2025-03-26",55.8847,56.8103,55.7336,56.612,2068300.0],["2025-03-27",56.7064,57.4242,56.3853,56.952,1487300.0],["2025-03-28",57.4809,58.2742,56.9331,57.7264,1660700.0],["2025-03-31",58.1704,58.8882,57.8587,58.6615,2448800.0],["2025-04-01",58.5576,58.8032,57.9059,58.6426,1751000.0],["2025-04-02",58.9543,59.3321,58.5293,59.1526,1985900.0],["2025-04-03",59.4926,59.9743,58.1893,58.482,3874700.0],["2025-04-04",59.0959,59.3415,54.978,55.1008,3531800.0],["2025-04-07",53.8352,54.2602,51.8801,52.4752,4874500.0],["2025-04-08",53.3346,53.8258,50.6807,51.2379,3500800.0],["2025-04-09",50.5956,53.3913,49.3773,53.1835,4872300.0],["2025-04-10",51.9935,53.3157,51.2001,52.5979,3411200.0],["2025-04-11",52.5507,53.4102,51.6629,53.193,2615000.0],["2025-04-14",53.5708,55.4597,53.363,55.233,2702800.0],["2025-04-15",55.3275,55.658,54.7136,54.7608,2162200.0],["2025-04-16",55.1858,55.7997,54.6758,54.8363,2099500.0],["2025-04-17",54.6286,55.4408,54.1752,54.2508,3762600.0],["2025-04-21",54.0335,54.1374,52.4752,53.2496,2013000.0],["2025-04-22",53.7974,55.1197,53.7691,54.8269,1637900.0],["2025-04-23",54.6191,55.8942,54.298,54.7419,2170700.0],["2025-04-24",54.723,55.6486,54.1658,55.2803,2286300.0],["2025-04-25",55.1764,55.2708,54.4963,54.6475,2992200.0],["2025-04-28",54.7797,56.0453,54.5813,55.8186,7427600.0],["2025-04-29",55.743,56.3003,55.2708,56.1208,4396300.0],["2025-04-30",56.1775,56.6875,55.2425,56.1775,5246000.0],["2025-05-01",56.2342,56.6875,55.7525,55.7997,2793700.0],["2025-05-02",55.5258,56.1964,54.808,55.5636,3877400.0],["2025-05-05",55.7147,56.1114,55.2519,55.9981,2067300.0],["2025-05-06",55.9886,56.4136,55.6486,55.9225,2492200.0],["2025-05-07",56.3097,59.351,56.102,58.7843,4553700.0],["2025-05-08",59.0393,59.861,58.6898,59.2282,2973100.0],["2025-05-09",59.436,59.8137,59.0582,59.5021,2341100.0],["2025-05-12",59.2565,59.5115,58.3593,58.7937,2201000.0],["2025-05-13",58.7937,59.9837,58.3687,59.4171,2705700.0],["2025-05-14",58.9826,58.9826,57.2542,57.9437,2670000.0],["2025-05-15",58.3768,59.7538,58.09,59.6486,2942700.0],["2025-05-16",59.5626,60.4996,59.2948,60.4327,2129300.0],["2025-05-19",60.0885,60.8248,59.9068,60.7483,1887700.0],["2025-05-20",61.1977,63.2631,60.9969,62.6798,3665800.0],["2025-05-21",62.087,62.4981,61.0542,61.1594,2674600.0],["2025-05-22",60.6144,60.6718,59.5721,60.2988,1949100.0],["2025-05-23",60.5666,60.71,59.4956,60.6813,1587300.0],["2025-05-27",61.1977,62.0678,60.5283,61.781,2260000.0],["2025-05-28",61.5419,61.6853,60.2606,60.5953,1692800.0],["2025-05-29",60.5283,61.4463,60.2893,61.2837,1766600.0],["2025-05-30",61.1594,62.2495,60.4901,61.9722,5660700.0],["2025-06-02",61.5132,62.1156,60.9682,62.0774,1775300.0],["2025-06-03",62.1921,62.5555,61.714,62.3929,2928000.0],["2025-06-04",62.3738,62.5842,61.714,61.8288,2981100.0],["2025-06-05",61.8097,62.8328,61.5706,62.4408,4307200.0],["2025-06-06",62.6129,62.6894,61.9626,62.6224,2738500.0],["2025-06-09",62.3356,63.3396,62.2495,62.7659,1840300.0],["2025-06-10",62.6511,63.2727,62.4121,63.0049,2142200.0],["2025-06-11",62.9284,63.2727,62.5842,62.6798,1393700.0],["2025-06-12",62.9571,63.1962,62.5651,62.9189,1634400.0],["2025-06-13",62.8424,63.2153,62.0678,62.3547,1750700.0],["2025-06-16",62.6894,63.024,61.2359,61.5419,1934300.0],["2025-06-17",61.3794,61.7332,60.1841,60.4327,2568000.0],["2025-06-18",60.5475,60.6718,59.6295,59.6677,2799300.0],["2025-06-20",59.9833,60.5857,59.5626,59.7825,5066300.0],["2025-06-23",60.2893,60.9777,60.0215,60.5953,3175600.0],["2025-06-24",60.7196,61.3029,60.5857,61.0447,2793800.0],["2025-06-25",60.5857,60.9299,59.6582,59.7251,2292900.0],["2025-06-26",59.8972,60.6718,59.7442,60.4805,2389500.0],["2025-06-27",60.5379,61.4367,60.3466,60.5857,2858700.0],["2025-06-30",60.4231,61.5897,59.1705,60.8343,4386100.0],["2025-07-01",60.8917,62.2686,60.5283,61.7236,2135200.0],["2025-07-02",61.4367,62.1061,61.1499,61.628,1855900.0],["2025-07-03",61.8097,62.2591,61.4654,61.7236,1471300.0],["2025-07-07",61.7332,61.9913,61.2551,61.5706,1781400.0],["2025-07-08",61.1021,61.9435,60.4614,61.7332,2257400.0],["2025-07-09",61.9244,62.2878,61.1212,62.2591,1972000.0],["2025-07-10",61.5419,63.2344,61.2933,63.2153,1484600.0],["2025-07-11",62.5651,63.177,62.3164,62.8328,1605800.0],["2025-07-14",62.6989,63.2918,62.2304,62.5173,2174200.0],["2025-07-15",62.4312,62.5746,61.475,61.8862,1479700.0],["2025-07-16",62.0965,62.6033,61.5419,61.9531,1962700.0],["2025-07-17",61.7714,62.3929,61.5037,62.0009,2106400.0],["2025-07-18",61.9531,62.6798,61.9531,62.5459,3868800.0],["2025-07-21",62.6607,63.0814,62.2208,62.6702,1379200.0],["2025-07-22",62.9667,63.7603,62.5842,63.6934,1591800.0],["2025-07-23",63.8368,63.9516,63.1388,63.4639,1599700.0],["2025-07-24",63.5787,63.6551,63.177,63.5022,1594300.0],["2025-07-25",63.5022,63.8655,63.2918,63.703,1715900.0],["2025-07-28",63.5691,63.6551,62.1348,62.326,1695100.0],["2025-07-29",62.3738,63.5117,62.2113,63.4639,1848900.0],["2025-07-30",63.2918,63.9038,62.8902,63.1005,1859300.0],["2025-07-31",62.6416,63.397,62.6416,63.2057,4534200.0],["2025-08-01",63.6647,63.6647,62.3643,62.6798,2841200.0],["2025-08-04",62.8711,63.7795,62.8711,63.55,2027800.0],["2025-08-05",63.703,64.1524,62.8137,62.9954,1606900.0],["2025-08-06",63.5786,63.5786,62.5651,62.5651,1982700.0],["2025-08-07",62.938,63.3587,62.8328,63.0432,1692800.0],["2025-08-08",63.1005,63.3683,61.7618,62.1921,2162500.0],["2025-08-11",62.5746,62.8519,62.2782,62.8137,2163300.0],["2025-08-12",62.8137,62.9667,62.2591,62.938,1784100.0],["2025-08-13",62.938,63.4065,62.6416,63.397,1432300.0],["2025-08-14",63.0814,63.33,62.6033,62.6416,2176900.0],["2025-08-15",62.8806,62.9284,62.3451,62.6607,2314000.0],["2025-08-18",62.8041,62.9476,61.5706,61.714,1924400.0],["2025-08-19",61.7714,62.8519,61.7714,62.8328,1375900.0],["2025-08-20",63.3013,64.2098,62.7754,62.8328,1853000.0],["2025-08-21",62.7659,63.0814,62.4408,62.5555,1456400.0],["2025-08-22",63.0145,63.6934,62.8232,63.6169,1528800.0],["2025-08-25",60.7196,61.408,58.8358,60.6144,6013500.0],["2025-08-26",60.5953,61.475,60.5092,61.3029,5334600.0],["2025-08-27",61.7331,62.1252,61.3794,61.9626,2512700.0],["2025-08-28",61.8862,62.0678,61.2837,61.4845,1886900.0],["2025-08-29",61.4845,61.9148,61.1594,61.2646,1740700.0],["2025-09-02",60.9586,61.3315,60.2606,60.9108,1780300.0],["2025-09-03",60.471,60.8343,60.2223,60.5283,1944700.0],["2025-09-04",60.9586,61.016,60.0215,60.6431,2336900.0],["2025-09-05",60.7865,60.9777,60.1937,60.7483,1653300.0],["2025-09-08",60.6909,60.9299,59.7155,60.1076,2591000.0],["2025-09-09",60.1172,61.6758,59.8877,61.0829,3149300.0],["2025-09-10",61.2168,61.4272,60.7578,61.2072,3130300.0],["2025-09-11",61.2072,62.2495,60.7865,62.2017,2725500.0],["2025-09-12",61.9531,62.9475,61.7714,62.8232,2168900.0],["2025-09-15",62.9189,63.3396,62.5268,62.6511,2869600.0],["2025-09-16",62.5268,62.5842,60.5857,60.6431,2994500.0],["2025-09-17",61.1594,61.3698,60.4614,60.5283,2604100.0],["2025-09-18",60.2415,61.3411,60.1363,61.0829,3176700.0],["2025-09-19",61.5897,66.4282,60.9013,64.0663,13697800.0],["2025-09-22",63.8275,66.3515,63.2472,65.4328,6796700.0],["2025-09-23",65.3748,67.1832,65.22,67.1349,3831200.0],["2025-09-24",67.1542,67.3476,66.6126,66.8254,3835400.0],["2025-09-25",66.4482,67.2316,66.1775,66.2452,3175500.0],["2025-09-26",66.5643,67.6668,66.3322,67.4733,3139200.0],["2025-09-29",67.5507,68.3244,67.1832,68.2083,2462500.0],["2025-09-30",68.1987,68.8273,67.7538,68.7983,2599100.0],["2025-10-01",69.2625,69.6203,68.8273,69.2431,3624600.0],["2025-10-02",68.7209,69.5913,68.6822,69.4269,2994300.0],["2025-10-03",69.6299,71.0612,69.4946,70.1425,2659200.0],["2025-10-06",70.423,70.7614,70.1135,70.3069,2719500.0],["2025-10-07",70.51,70.6647,69.6396,70.4423,3379900.0],["2025-10-08",70.7227,72.009,70.2489,71.0709,2916500.0],["2025-10-09",71.0806,71.0902,69.9491,70.0071,1771000.0],["2025-10-10",70.3456,70.423,69.5526,69.9684,1459100.0],["2025-10-13",69.1948,69.7073,68.276,68.6339,2970700.0],["2025-10-14",68.4695,68.953,68.0149,68.2664,2986800.0],["2025-10-15",68.7596,70.0942,68.3824,69.862,2094300.0],["2025-10-16",69.7653,70.2779,68.8466,69.011,2116000.0],["2025-10-17",69.5332,70.1812,69.1657,70.1715,2843500.0],["2025-10-20",70.6454,70.9452,69.7653,70.452,2344400.0],["2025-10-21",71.6995,71.7479,70.51,70.8001,2544100.0],["2025-10-22",70.8001,71.1289,70.2586,70.7131,2771800.0],["2025-10-23",71.0129,71.5835,70.597,71.4577,2336200.0],["2025-10-24",71.4577,72.5796,71.274,72.2121,1807300.0],["2025-10-27",71.7285,72.3184,71.303,72.2507,1680400.0],["2025-10-28",72.6182,72.773,70.9645,72.4151,2287200.0],["2025-10-29",72.1153,72.2604,70.9549,71.3804,1960800.0],["2025-10-30",71.0806,71.8446,70.9645,71.3707,2358500.0],["2025-10-31",71.0902,71.8929,70.3456,71.3804,3103700.0],["2025-11-03",70.9549,72.1734,69.9297,71.9123,2638600.0],["2025-11-04",72.4442,72.4442,71.1579,71.39,3406600.0],["2025-11-05",71.5544,71.8446,69.6976,70.51,3167800.0],["2025-11-06",69.3978,70.7034,68.8079,69.1851,2716800.0],["2025-11-07",69.4946,70.7421,69.4075,70.6357,2701700.0],["2025-11-10",70.5003,70.6454,69.2528,70.1232,2778600.0],["2025-11-11",70.51,71.0612,69.9974,70.9162,2591700.0],["2025-11-12",71.0612,71.2933,70.423,71.187,2047300.0],["2025-11-13",71.0516,71.7769,70.7227,71.2643,2142000.0],["2025-11-14",70.9935,71.8059,70.8485,70.8872,2526800.0],["2025-11-17",71.2063,71.7962,71.0225,71.5931,1804900.0],["2025-11-18",71.8929,72.2121,71.5254,72.0863,2710000.0],["2025-11-19",68.0923,69.1851,62.7056,63.1118,10405100.0],["2025-11-20",63.2085,63.7114,61.3614,61.4581,5818700.0],["2025-11-21",61.8933,62.9281,61.4581,62.4252,4206100.0],["2025-11-24",63.3439,63.6727,62.667,63.518,4035300.0],["2025-11-25",63.7211,63.9725,63.1892,63.7694,2356500.0],["2025-11-26",63.9919,64.5818,63.8081,64.5044,1544000.0],["2025-11-28",64.3207,65.1137,64.3013,64.9686,823300.0],["2025-12-01",64.5528,65.2104,63.8371,64.3593,2547900.0],["2025-12-02",64.6881,64.7945,63.8274,64.1272,1838500.0],["2025-12-03",64.3207,64.8332,63.6147,63.7984,1854600.0],["2025-12-04",63.605,64.8622,63.2182,64.8526,3493200.0],["2025-12-05",64.8525,65.2491,64.1853,64.5431,2980000.0],["2025-12-08",64.6978,65.2974,64.1176,64.5044,2668600.0],["2025-12-09",65.104,66.1194,64.9879,65.5972,3521000.0],["2025-12-10",65.5779,65.7229,64.8526,65.4038,2504700.0],["2025-12-11",65.5972,66.574,65.1524,65.2781,1591800.0],["2025-12-12",65.5779,66.1001,65.4328,65.868,1766500.0],["2025-12-15",66.1388,66.4096,65.4135,66.1194,2583900.0],["2025-12-16",66.4386,66.5159,64.8816,65.6552,2496700.0],["2025-12-17",65.6875,66.1765,65.2572,65.7951,3231600.0],["2025-12-18",65.8538,66.6752,65.8049,66.4796,2307000.0],["2025-12-19",66.3525,66.597,65.619,65.6777,4984100.0],["2025-12-22",64.5433,64.9638,62.7048,64.5825,4055700.0],["2025-12-23",64.5433,65.3746,64.3771,64.9052,2114500.0],["2025-12-24",65.0421,65.7657,64.9443,65.6777,844300.0],["2025-12-26",65.5115,65.8146,65.2768,65.756,876300.0],["2025-12-29",65.6484,66.4112,65.6191,65.7168,1644900.0],["2025-12-30",65.8049,66.4503,65.8049,66.0591,1595100.0],["2025-12-31",66.108,66.284,65.7853,65.844,1564100.0],["2026-01-02",66.2938,66.9197,65.5017,66.5579,1269300.0],["2026-01-05",66.4112,66.4796,64.6998,65.5702,2447000.0],["2026-01-06",65.7755,66.196,65.5408,65.9222,2156300.0],["2026-01-07",66.0298,66.2156,64.0544,64.1717,1768300.0],["2026-01-08",64.1717,66.685,64.0837,66.1276,2692500.0],["2026-01-09",66.421,67.5065,66.1569,66.2938,2003400.0],["2026-01-12",65.844,67.6825,65.3941,67.2326,3226700.0],["2026-01-13",67.2326,67.3989,66.108,66.8904,1743500.0],["2026-01-14",67.174,68.9831,66.9197,68.4061,3043100.0],["2026-01-15",68.3964,69.785,67.9563,68.1519,2504100.0],["2026-01-16",67.8683,68.768,67.526,68.5626,3203500.0],["2026-01-20",67.9954,69.2765,67.7509,69.2276,2583700.0],["2026-01-21",69.7459,70.0197,68.9929,69.8046,2016000.0],["2026-01-22",69.697,69.9904,68.7289,68.8951,1475300.0],["2026-01-23",68.8658,68.9636,67.3598,68.0443,2441700.0],["2026-01-26",68.0541,69.5014,68.0541,68.7778,1587500.0],["2026-01-27",68.6311,69.2961,68.3377,69.0711,1928300.0],["2026-01-28",69.433,69.8046,68.2008,68.3573,3141700.0],["2026-01-29",68.6115,69.2765,67.1837,67.3989,2967500.0],["2026-01-30",67.2717,67.7216,66.6459,67.6042,3315600.0],["2026-02-02",67.5847,67.9074,66.2547,66.4112,3160700.0],["2026-02-03",66.3427,67.927,66.3427,67.0273,3142000.0],["2026-02-04",67.5749,67.8585,66.5676,66.7339,3332200.0],["2026-02-05",67.0468,67.6336,66.0591,66.2352,2548900.0],["2026-02-06",67.0468,67.4478,65.6386,65.8733,3036800.0],["2026-02-09",66.2449,66.2743,65.1301,66.1374,2612300.0],["2026-02-10",65.9124,68.1519,65.9124,67.7705,2323000.0],["2026-02-11",67.5749,68.6995,66.7143,68.6702,2739600.0],["2026-02-12",68.7484,69.9806,68.4844,68.768,2810800.0],["2026-02-13",69.8242,72.4939,69.032,71.7409,4279000.0],["2026-02-17",73.3447,73.3447,70.6554,71.4182,4114800.0],["2026-02-18",71.5844,71.8876,70.0099,70.1371,2263800.0],["2026-02-19",70.1273,72.5135,70.1273,72.044,2642100.0],["2026-02-20",72.2103,72.6406,71.4866,71.9365,4759600.0],["2026-02-23",71.7507,73.3251,71.7507,73.2176,2455800.0],["2026-02-24",73.1784,73.6185,72.3276,73.4718,2336800.0],["2026-02-25",73.2371,73.4327,71.604,73.2665,3188400.0],["2026-02-26",73.4229,73.7652,73.0709,73.3936,1770000.0],["2026-02-27",73.5109,74.7236,73.3643,74.528,3171700.0],["2026-03-02",74.528,74.528,72.6112,72.7775,2455100.0],["2026-03-03",71.8778,73.599,70.7336,73.0807,2083700.0],["2026-03-04",73.0807,73.8434,72.3374,73.6576,2337200.0],["2026-03-05",72.9243,73.2208,72.1337,73.0034,2172900.0],["2026-03-06",72.6476,73.8928,72.193,73.5667,1938500.0],["2026-03-09",73.626,74.0905,71.8768,72.9836,2590500.0],["2026-03-10",72.6575,73.2109,72.0448,72.7465,2038800.0],["2026-03-11",73.1418,73.2801,72.3413,73.0726,1433600.0],["2026-03-12",73.1121,73.6952,72.2424,72.3511,1998100.0],["2026-03-13",73.3987,73.3987,72.0547,72.2424,2245000.0],["2026-03-16",72.5784,72.9737,71.2838,72.3413,2699600.0],["2026-03-17",72.8057,73.0133,71.4123,71.5902,2279200.0],["2026-03-18",71.353,72.4006,71.0071,71.8867,3029600.0],["2026-03-19",71.8867,72.1831,68.6155,68.8033,4625800.0],["2026-03-20",68.0917,68.8527,65.542,65.8879,7240500.0],["2026-03-23",66.7279,67.5383,65.9768,66.8564,2904000.0],["2026-03-24",66.214,67.3011,65.9768,66.6785,2693700.0],["2026-03-25",67.6667,68.1411,66.1843,66.2535,3495600.0],["2026-03-26",66.214,67.7458,66.1843,67.1627,2015800.0],["2026-03-27",66.7872,67.3307,66.2634,66.7971,2458100.0],["2026-03-30",67.7755,68.9218,67.3011,67.6075,3025200.0],["2026-03-31",68.0028,68.5068,67.2616,68.4672,3062600.0],["2026-04-01",67.7162,68.9317,67.2023,68.8329,2467200.0],["2026-04-02",69.0503,69.08,68.2894,68.655,2522800.0],["2026-04-06",68.3783,69.2677,68.1806,68.6254,1349900.0],["2026-04-07",68.5463,68.9713,68.4178,68.6748,1345100.0],["2026-04-08",68.4376,69.5346,68.1708,69.1294,2426900.0],["2026-04-09",68.9416,70.3647,68.9416,69.7421,2614200.0],["2026-04-10",69.752,69.9892,68.9218,69.1492,2237200.0],["2026-04-13",68.991,69.1689,67.2714,67.8743,1913600.0],["2026-04-14",67.8249,68.3388,67.2319,68.2004,1497700.0],["2026-04-15",67.7853,68.408,67.3011,67.9632,1919800.0],["2026-04-16",67.9039,68.6254,67.6173,68.3684,1478200.0],["2026-04-17",68.5463,68.5463,67.3505,68.4376,1650200.0],["2026-04-20",68.0621,68.7341,67.3802,67.7063,1328800.0],["2026-04-21",67.9138,67.9435,66.0262,66.0361,1636800.0],["2026-04-22",66.6982,67.3307,66.0361,66.2634,1454400.0],["2026-04-23",66.7971,68.0423,66.7971,67.9632,1433100.0],["2026-04-24",68.1214,68.3882,67.311,67.8348,1655800.0],["2026-04-27",68.0028,68.4178,67.479,67.9138,1436200.0],["2026-04-28",68.4376,68.5265,67.6272,67.7755,1617400.0],["2026-04-29",67.2517,67.9534,66.886,67.9138,1879600.0],["2026-04-30",68.2103,70.2659,68.0917,69.8706,4695900.0],["2026-05-01",69.8706,70.9182,69.3468,70.2362,2149700.0],["2026-05-04",69.7718,70.1177,68.0225,68.6254,1795800.0],["2026-05-05",68.7736,69.1195,68.0621,68.0917,2000300.0],["2026-05-06",67.9039,68.4672,67.558,67.7162,1968700.0],["2026-05-07",66.8959,67.1627,65.6902,66.2535,3670900.0],["2026-05-08",66.9453,67.39,65.5519,65.7297,3620500.0],["2026-05-11",66.4018,67.3011,66.3128,66.4512,2730100.0],["2026-05-12",66.4611,68.1411,66.0559,67.9237,2875500.0],["2026-05-13",67.3209,67.8347,66.9354,67.4493,1970700.0],["2026-05-14",67.7458,68.1905,67.3505,68.0028,1681300.0],["2026-05-15",67.6865,67.6865,66.046,66.382,2490000.0],["2026-05-18",67.02,68.12,67.0,68.08,1986200.0],["2026-05-19",67.85,69.16,67.49,68.81,2222500.0],["2026-05-20",69.25,69.49,68.76,69.05,1875200.0],["2026-05-21",69.09,70.16,68.73,69.63,2494300.0],["2026-05-22",69.99,70.31,69.3,70.0,2578900.0],["2026-05-26",70.5,70.5,69.46,69.7,2496600.0],["2026-05-27",69.48,70.18,69.2,69.62,2112000.0],["2026-05-28",69.44,70.39,69.04,69.09,2766500.0],["2026-05-29",69.19,69.3,68.05,68.27,6117700.0],["2026-06-01",67.54,68.05,66.6,66.61,2297600.0],["2026-06-02",66.88,68.72,66.88,68.51,2335400.0],["2026-06-03",68.32,69.43,68.1,68.18,3492000.0],["2026-06-04",68.76,69.94,68.39,69.88,2642300.0],["2026-06-05",70.02,71.46,69.9,70.6,3105800.0],["2026-06-08",70.44,70.62,67.76,68.09,2821400.0],["2026-06-09",68.45,69.82,68.02,69.41,3030800.0],["2026-06-10",69.84,70.01,68.57,69.18,4045500.0],["2026-06-11",69.16,69.97,68.38,68.43,3679200.0],["2026-06-12",67.83,68.82,67.33,68.69,3246300.0],["2026-06-15",68.68,69.91,68.43,69.26,2456700.0],["2026-06-16",69.49,70.8,69.49,69.79,1996300.0],["2026-06-17",69.41,70.11,68.67,69.05,2501800.0],["2026-06-18",69.67,70.18,68.92,69.59,6084100.0],["2026-06-22",69.3,70.32,69.11,70.12,2346800.0],["2026-06-23",70.24,71.29,69.87,71.03,3501100.0],["2026-06-24",71.23,71.73,70.46,71.71,3195000.0],["2026-06-25",71.91,72.74,71.49,72.08,1933700.0],["2026-06-26",72.28,73.49,72.19,73.48,3875300.0],["2026-06-29",73.4,73.78,73.06,73.77,2932200.0],["2026-06-30",73.33,73.4,72.23,72.27,2481400.0],["2026-07-01",72.39,73.12,71.9,72.2,2790900.0],["2026-07-02",73.31,74.63,72.95,74.44,2344100.0],["2026-07-06",74.4,74.445,72.8,73.23,2369714.714351],["2026-07-07",74.05,75.6302,74.01,74.75,2124832.248428],["2026-07-08",74.66,74.76,73.695,73.8,1720365.101753],["2026-07-09",73.88,74.6899,73.73,73.93,2022477.946651],["2026-07-10",74.01,74.87,74,74.82,1452354.506124],["2026-07-13",74.91,76.1881,74.66,74.86,2505139.858086],["2026-07-14",75.41,75.9999,74.435,74.64,1605642.062174],["2026-07-15",74.53,74.925,73.575,73.79,2233973.932831],["2026-07-16",73.79,75.125,73.64,75.04,1298553.227206],["2026-07-17",75.83,76.22,74.325,74.62,2763979.375169],["2026-07-20",74.68,75.491,73.78,74.05,1681296.17543],["2026-07-21",73.46,74.13,72.71,73.05,1903338.829092],["2026-07-22",73.68,74.683,73.5,74.46,1602759.865502],["2026-07-23",73.78,75,73.66,74.62,2103502.374963],["2026-07-24",75.02,75.56,74.635,74.91,1470763.765198],["2026-07-27",74.6,75.675,74.53,74.69,1909537.568349],["2026-07-28",75.2,76.57,74.93,75.39,2562782.518476],["2026-07-29",75.35,76.02,74.19,74.76,2461204.355107],["2026-07-30",75.59,75.59,73.23,73.84,3543563.593125],["2026-07-31",72,72.87,71.33,71.59,5275425.766857],["2026-08-03",71.48,72.7,71.33,71.95,2812816.292809],["2026-08-04",71.29,73.02,70.71,72.7,2637428.134937],["2026-08-05",72.92,72.92,71.86,72.47,2251315.746663],["2026-08-06",73.02,73.16,71.52,72.06,2670786.434888],["2026-08-07",71.92,73.05,71.335,72.33,1491542.082959],["2026-08-10",71.71,71.85,70.88,71.29,401415.575648],["2026-08-11",71.2,71.64,70.615,71.13,2241738.382109],["2026-08-12",71.16,71.74,70.9,71.55,1790397.479054],["2026-08-13",71.88,72.48,71.69,72.22,1694599.02336],["2026-08-14",71.52,72.54,71.52,72.36,1721363.531344]]}