{"t":"GATX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",2.2885,2.3152,2.2885,2.3152,23600.0],["1973-02-22",2.3285,2.3551,2.3285,2.3285,92800.0],["1973-02-23",2.3285,2.3351,2.2752,2.2752,30400.0],["1973-02-26",2.2752,2.3019,2.2619,2.3019,20000.0],["1973-02-27",2.2885,2.2885,2.2486,2.2885,14400.0],["1973-02-28",2.3085,2.3218,2.3085,2.3085,23200.0],["1973-03-01",2.3085,2.3285,2.2619,2.2619,54400.0],["1973-03-02",2.2553,2.2553,2.2353,2.2486,29600.0],["1973-03-05",2.2578,2.2578,2.2174,2.2376,13600.0],["1973-03-06",2.2376,2.2645,2.2309,2.2645,54800.0],["1973-03-07",2.2645,2.2779,2.2443,2.2578,32800.0],["1973-03-08",2.2578,2.2578,2.2309,2.2309,10800.0],["1973-03-09",2.2242,2.2242,2.2107,2.2242,11200.0],["1973-03-12",2.2242,2.2309,2.204,2.2174,26400.0],["1973-03-13",2.2174,2.2242,2.204,2.2174,21200.0],["1973-03-14",2.2174,2.2174,2.204,2.2174,6400.0],["1973-03-15",2.204,2.204,2.1839,2.1839,18000.0],["1973-03-16",2.1839,2.2242,2.1839,2.204,23200.0],["1973-03-19",2.204,2.2175,2.1839,2.1973,7200.0],["1973-03-20",2.1973,2.204,2.1771,2.1771,7600.0],["1973-03-21",2.1771,2.1771,2.1099,2.1099,28400.0],["1973-03-22",2.1099,2.1234,2.0696,2.0898,27600.0],["1973-03-23",2.0898,2.1234,2.0495,2.1099,29200.0],["1973-03-26",2.1099,2.1368,2.1032,2.1032,12000.0],["1973-03-27",2.1032,2.157,2.1032,2.157,14800.0],["1973-03-28",2.1637,2.1906,2.1637,2.1771,20800.0],["1973-03-29",2.1771,2.1771,2.157,2.1771,13600.0],["1973-03-30",2.1771,2.1771,2.1503,2.1637,18400.0],["1973-04-02",2.1637,2.1637,2.1503,2.1503,22400.0],["1973-04-03",2.1503,2.1503,2.1099,2.1234,30400.0],["1973-04-04",2.1234,2.1234,2.0898,2.0898,21200.0],["1973-04-05",2.0898,2.0965,2.0763,2.0763,8400.0],["1973-04-06",2.0763,2.1234,2.0763,2.1099,25200.0],["1973-04-09",2.1099,2.1637,2.1099,2.1503,17600.0],["1973-04-10",2.1503,2.1906,2.1368,2.1637,26400.0],["1973-04-11",2.1637,2.2174,2.1637,2.1906,21200.0],["1973-04-12",2.1906,2.204,2.1906,2.204,5600.0],["1973-04-13",2.204,2.2175,2.1906,2.2107,10400.0],["1973-04-16",2.2107,2.2174,2.1973,2.204,14800.0],["1973-04-17",2.204,2.2174,2.1906,2.1906,51200.0],["1973-04-18",2.1906,2.1906,2.1771,2.1771,9200.0],["1973-04-19",2.1771,2.1906,2.1637,2.1771,30000.0],["1973-04-23",2.157,2.157,2.1368,2.1368,16400.0],["1973-04-24",2.1368,2.1503,2.1368,2.1503,26800.0],["1973-04-25",2.1234,2.1234,2.0696,2.0965,80400.0],["1973-04-26",2.1032,2.1368,2.1032,2.1234,20000.0],["1973-04-27",2.1234,2.1503,2.1234,2.1234,11200.0],["1973-04-30",2.1234,2.1503,2.0965,2.1368,20800.0],["1973-05-01",2.1503,2.1771,2.1503,2.1637,15200.0],["1973-05-02",2.1637,2.1839,2.1503,2.1771,32000.0],["1973-05-03",2.1771,2.2174,2.1637,2.204,19600.0],["1973-05-04",2.204,2.2981,2.1906,2.2981,55600.0],["1973-05-07",2.2981,2.325,2.2981,2.2981,31600.0],["1973-05-08",2.3787,2.4325,2.3787,2.4056,50400.0],["1973-05-09",2.4056,2.419,2.3787,2.3787,38800.0],["1973-05-10",2.3787,2.3787,2.3653,2.3787,4800.0],["1973-05-11",2.3653,2.3653,2.3384,2.3586,11200.0],["1973-05-14",2.3518,2.3518,2.3182,2.3182,10400.0],["1973-05-15",2.3182,2.325,2.2981,2.3115,20000.0],["1973-05-16",2.3115,2.3115,2.2846,2.2846,30800.0],["1973-05-17",2.2846,2.2914,2.2443,2.2578,51600.0],["1973-05-18",2.251,2.251,2.1503,2.1637,81600.0],["1973-05-21",2.1503,2.1503,2.1234,2.1234,30000.0],["1973-05-22",2.1234,2.1503,2.1234,2.1234,61200.0],["1973-05-23",2.1234,2.1435,2.1234,2.1234,17600.0],["1973-05-24",2.1234,2.1368,2.1099,2.1234,22800.0],["1973-05-25",2.1234,2.204,2.1234,2.1906,130800.0],["1973-05-29",2.1906,2.204,2.1906,2.1906,8800.0],["1973-05-30",2.1906,2.2443,2.1906,2.2443,22400.0],["1973-05-31",2.2443,2.2712,2.2174,2.2578,46000.0],["1973-06-01",2.2578,2.2981,2.2443,2.2846,12800.0],["1973-06-04",2.2846,2.2981,2.2712,2.2846,19200.0],["1973-06-05",2.3115,2.3317,2.3115,2.3317,40400.0],["1973-06-06",2.3317,2.3451,2.2981,2.2981,15200.0],["1973-06-07",2.2981,2.3115,2.2846,2.3115,28400.0],["1973-06-08",2.3115,2.3518,2.2981,2.3518,14400.0],["1973-06-11",2.3518,2.3787,2.3518,2.3518,28800.0],["1973-06-12",2.3653,2.419,2.3653,2.419,22800.0],["1973-06-13",2.419,2.4325,2.3115,2.3115,37200.0],["1973-06-14",2.3115,2.3384,2.2846,2.325,11200.0],["1973-06-15",2.3182,2.3182,2.2846,2.2846,21600.0],["1973-06-18",2.2712,2.2712,2.1906,2.1906,26800.0],["1973-06-19",2.1906,2.204,2.1637,2.1771,21200.0],["1973-06-20",2.1906,2.2309,2.1906,2.2174,10000.0],["1973-06-21",2.2309,2.251,2.2309,2.2309,15600.0],["1973-06-22",2.2443,2.2712,2.2443,2.2578,26400.0],["1973-06-25",2.2578,2.2712,2.2578,2.2578,2800.0],["1973-06-26",2.2578,2.2578,2.2443,2.2443,8000.0],["1973-06-27",2.2443,2.2712,2.2376,2.2578,7600.0],["1973-06-28",2.2578,2.2846,2.2578,2.2645,9200.0],["1973-06-29",2.2645,2.2712,2.2309,2.2443,18400.0],["1973-07-02",2.2443,2.2578,2.2443,2.2443,4400.0],["1973-07-03",2.2443,2.251,2.204,2.2107,14000.0],["1973-07-05",2.204,2.204,2.1637,2.1973,13600.0],["1973-07-06",2.1973,2.2174,2.1906,2.1906,7600.0],["1973-07-09",2.1906,2.1906,2.157,2.1906,11600.0],["1973-07-10",2.1973,2.2175,2.1973,2.1973,26000.0],["1973-07-11",2.1973,2.2309,2.1637,2.2309,63200.0],["1973-07-12",2.2376,2.2578,2.2376,2.2578,6000.0],["1973-07-13",2.2578,2.2578,2.2443,2.2578,7200.0],["1973-07-16",2.2578,2.2712,2.2443,2.2712,40000.0],["1973-07-17",2.2712,2.325,2.2712,2.325,47200.0],["1973-07-18",2.3451,2.4459,2.3451,2.4325,26000.0],["1973-07-19",2.4325,2.5265,2.4325,2.5198,24000.0],["1973-07-20",2.5198,2.5669,2.5198,2.5534,23600.0],["1973-07-23",2.5534,2.5669,2.4862,2.4862,26800.0],["1973-07-24",2.4862,2.6341,2.4862,2.6341,49200.0],["1973-07-25",2.6341,2.6341,2.5803,2.6072,13200.0],["1973-07-26",2.6072,2.6072,2.5669,2.5803,45600.0],["1973-07-27",2.5534,2.5534,2.5131,2.5131,24000.0],["1973-07-30",2.5131,2.5669,2.5131,2.5131,36400.0],["1973-07-31",2.5131,2.5669,2.4997,2.5266,44000.0],["1973-08-01",2.5265,2.54,2.4997,2.54,18400.0],["1973-08-02",2.54,2.54,2.5131,2.54,22000.0],["1973-08-03",2.54,2.5534,2.5266,2.5266,18800.0],["1973-08-06",2.5266,2.54,2.4997,2.5266,11600.0],["1973-08-07",2.5265,2.54,2.5198,2.5333,16400.0],["1973-08-08",2.5333,2.5534,2.5265,2.5534,26000.0],["1973-08-09",2.5534,2.5803,2.54,2.5803,129200.0],["1973-08-10",2.5736,2.5736,2.54,2.5467,3600.0],["1973-08-13",2.5467,2.5467,2.4728,2.4997,16000.0],["1973-08-14",2.493,2.493,2.4728,2.4862,22000.0],["1973-08-15",2.4862,2.5131,2.4862,2.4997,6000.0],["1973-08-16",2.5131,2.54,2.5131,2.5333,13600.0],["1973-08-17",2.5266,2.5266,2.5266,2.5266,6800.0],["1973-08-20",2.5265,2.5467,2.5131,2.5131,10400.0],["1973-08-21",2.5131,2.5736,2.5131,2.5736,24800.0],["1973-08-22",2.5601,2.5601,2.5266,2.5266,14400.0],["1973-08-23",2.5265,2.54,2.5131,2.5131,4400.0],["1973-08-24",2.5131,2.5198,2.4997,2.4997,4400.0],["1973-08-27",2.4997,2.4997,2.4862,2.4862,3200.0],["1973-08-28",2.4862,2.4862,2.4594,2.4594,18400.0],["1973-08-29",2.4594,2.5131,2.4526,2.5131,11200.0],["1973-08-30",2.5131,2.5266,2.5131,2.5266,20000.0],["1973-08-31",2.5266,2.5266,2.4997,2.5266,34800.0],["1973-09-04",2.5265,2.5803,2.5131,2.5669,247200.0],["1973-09-05",2.5669,2.5937,2.5467,2.5803,49200.0],["1973-09-06",2.5803,2.6475,2.5803,2.6005,35600.0],["1973-09-07",2.6005,2.6273,2.6005,2.6206,11600.0],["1973-09-10",2.6072,2.6072,2.5669,2.5669,8000.0],["1973-09-11",2.5669,2.5937,2.5669,2.5937,125200.0],["1973-09-12",2.5937,2.6206,2.5937,2.6206,4400.0],["1973-09-13",2.6072,2.6072,2.5937,2.6072,15600.0],["1973-09-14",2.6072,2.6475,2.6072,2.6341,12800.0],["1973-09-17",2.6341,2.7147,2.6206,2.7013,40800.0],["1973-09-18",2.7013,2.755,2.6878,2.755,75200.0],["1973-09-19",2.755,2.8356,2.7281,2.8289,162000.0],["1973-09-20",2.8289,2.876,2.8155,2.8692,114400.0],["1973-09-21",2.8692,2.8827,2.8356,2.8827,54400.0],["1973-09-24",2.8827,2.8961,2.8491,2.8491,34800.0],["1973-09-25",2.8356,2.8356,2.7685,2.8088,27200.0],["1973-09-26",2.7953,2.7953,2.7685,2.7752,23600.0],["1973-09-27",2.7953,2.9163,2.7953,2.9163,79200.0],["1973-09-28",2.9163,2.9566,2.9028,2.9566,31200.0],["1973-10-01",2.9566,2.97,2.9566,2.97,17200.0],["1973-10-02",2.9835,3.1179,2.9835,3.1044,63600.0],["1973-10-03",3.1044,3.1111,3.0238,3.0305,99200.0],["1973-10-04",3.0372,3.1179,3.0372,3.1044,146800.0],["1973-10-05",3.1044,3.1851,3.091,3.1716,48800.0],["1973-10-08",3.1716,3.2657,3.1044,3.2388,74000.0],["1973-10-09",3.2388,3.2523,3.2052,3.2052,48000.0],["1973-10-10",3.1851,3.1851,3.0776,3.091,59200.0],["1973-10-11",3.091,3.1447,3.0238,3.1313,82000.0],["1973-10-12",3.1515,3.2119,3.1515,3.1985,28000.0],["1973-10-15",3.1716,3.1716,3.0507,3.0507,139200.0],["1973-10-16",3.0305,3.0305,2.9835,3.0305,35600.0],["1973-10-17",3.0171,3.0171,2.9432,2.9566,34800.0],["1973-10-18",2.9566,2.9566,2.923,2.9432,25600.0],["1973-10-19",2.9566,3.091,2.9566,3.0372,34800.0],["1973-10-22",3.0104,3.0104,2.9566,2.9566,14800.0],["1973-10-23",2.9566,3.0238,2.9028,3.0238,20400.0],["1973-10-24",3.0372,3.0776,3.0372,3.0708,45200.0],["1973-10-25",3.0708,3.1313,3.0507,3.1179,32800.0],["1973-10-26",3.1179,3.1447,3.0977,3.1179,33600.0],["1973-10-29",3.1179,3.1447,3.091,3.1313,34800.0],["1973-10-30",3.1313,3.1313,3.0843,3.091,30400.0],["1973-10-31",3.0708,3.0708,3.0372,3.0641,36000.0],["1973-11-01",3.0238,3.0238,2.9969,2.9969,16400.0],["1973-11-02",2.9969,2.9969,2.97,2.97,84800.0],["1973-11-05",2.9633,2.9633,2.9028,2.9028,16400.0],["1973-11-06",2.9028,2.9163,2.8558,2.8558,30000.0],["1973-11-07",2.8558,2.9163,2.8222,2.9163,21200.0],["1973-11-08",2.9297,2.9969,2.9297,2.9969,22000.0],["1973-11-09",2.9969,2.9969,2.97,2.9835,12800.0],["1973-11-12",2.9633,2.9633,2.8894,2.9163,21200.0],["1973-11-13",2.9163,2.9432,2.9028,2.9364,39600.0],["1973-11-14",2.9364,2.9364,2.8424,2.8491,48800.0],["1973-11-15",2.8424,2.8424,2.7953,2.8424,17200.0],["1973-11-16",2.8491,2.9297,2.8491,2.9028,31600.0],["1973-11-19",2.8894,2.8894,2.8625,2.8625,11600.0],["1973-11-20",2.8625,2.9163,2.8625,2.9028,48400.0],["1973-11-21",2.9028,2.9028,2.8692,2.8894,40400.0],["1973-11-23",2.8827,2.8827,2.8558,2.8558,12000.0],["1973-11-26",2.8558,2.8558,2.755,2.755,103600.0],["1973-11-27",2.755,2.7685,2.6341,2.6878,77600.0],["1973-11-28",2.7013,2.7953,2.7013,2.7953,40000.0],["1973-11-29",2.7953,2.8222,2.7416,2.8021,43200.0],["1973-11-30",2.8088,2.8491,2.8088,2.8356,61200.0],["1973-12-03",2.8222,2.8222,2.7281,2.755,25200.0],["1973-12-04",2.755,2.8289,2.7483,2.8289,18000.0],["1973-12-05",2.8289,2.8491,2.7819,2.7819,78000.0],["1973-12-06",2.7819,2.8625,2.755,2.8491,75200.0],["1973-12-07",2.8491,2.9028,2.8088,2.8491,55200.0],["1973-12-10",2.8625,2.923,2.8625,2.923,42000.0],["1973-12-11",2.923,2.9768,2.9163,2.97,29600.0],["1973-12-12",2.9566,2.9566,2.9297,2.9364,8400.0],["1973-12-13",2.9364,2.9566,2.9163,2.9163,30400.0],["1973-12-14",2.9163,2.97,2.876,2.9432,27200.0],["1973-12-17",2.9432,2.9432,2.9163,2.923,12000.0],["1973-12-18",2.923,2.9566,2.9096,2.9499,21200.0],["1973-12-19",2.9499,2.9969,2.9432,2.9835,16000.0],["1973-12-20",2.9835,3.0238,2.97,3.0238,24400.0],["1973-12-21",3.0104,3.0104,2.9163,2.9163,25600.0],["1973-12-24",2.923,2.9499,2.923,2.9499,16800.0],["1973-12-26",2.97,2.9969,2.97,2.9969,20400.0],["1973-12-27",3.0104,3.0641,3.0104,3.0641,8800.0],["1973-12-28",3.1179,3.1447,3.1179,3.1447,26400.0],["1973-12-31",3.1716,3.2254,3.1716,3.2254,19200.0],["1974-01-02",3.2254,3.3531,3.1783,3.3531,58800.0],["1974-01-03",3.4135,3.4538,3.4135,3.4404,42400.0],["1974-01-04",3.4404,3.4942,3.4404,3.4807,79200.0],["1974-01-07",3.4807,3.4942,3.3665,3.4337,54400.0],["1974-01-08",3.4337,3.4337,3.2523,3.2657,68400.0],["1974-01-09",3.2455,3.2455,3.2052,3.2052,34000.0],["1974-01-10",3.2052,3.259,3.2052,3.2187,48400.0],["1974-01-11",3.2187,3.2523,3.2187,3.2254,47600.0],["1974-01-14",3.2254,3.2455,3.2254,3.2254,15200.0],["1974-01-15",3.2254,3.2254,3.1582,3.1783,24000.0],["1974-01-16",3.1783,3.2119,3.1582,3.1582,21200.0],["1974-01-17",3.1851,3.2388,3.1851,3.1851,23600.0],["1974-01-18",3.1851,3.2052,3.1044,3.1179,13600.0],["1974-01-21",3.1044,3.1044,2.9969,2.9969,30800.0],["1974-01-22",2.9969,3.0238,2.9566,2.97,13200.0],["1974-01-23",2.97,2.9969,2.97,2.97,28400.0],["1974-01-24",2.9835,3.091,2.9835,3.091,33200.0],["1974-01-25",3.1313,3.2254,3.1313,3.2052,52000.0],["1974-01-28",3.2052,3.2119,3.1313,3.1851,61200.0],["1974-01-29",3.1851,3.2119,3.1716,3.1851,29200.0],["1974-01-30",3.1851,3.2119,3.1716,3.1851,19200.0],["1974-01-31",3.1851,3.2052,3.1783,3.1918,10800.0],["1974-02-01",3.1851,3.1851,3.1313,3.1313,26800.0],["1974-02-04",3.1179,3.1179,2.9835,2.9835,35600.0],["1974-02-05",2.9835,3.0104,2.97,3.0104,20800.0],["1974-02-06",3.0104,3.0305,3.0104,3.0305,22400.0],["1974-02-07",3.044,3.0641,3.044,3.0507,23200.0],["1974-02-08",3.0507,3.0708,3.0305,3.0305,14400.0],["1974-02-11",3.0305,3.0305,2.9835,2.9835,59600.0],["1974-02-12",2.9768,2.9768,2.9566,2.9633,35200.0],["1974-02-13",2.9633,3.0104,2.9566,3.0104,17200.0],["1974-02-14",3.0104,3.0238,2.97,2.97,61600.0],["1974-02-15",2.97,3.0305,2.9566,3.0104,27600.0],["1974-02-19",3.0372,3.091,3.0372,3.0372,38400.0],["1974-02-20",3.0372,3.0507,3.0104,3.0104,23600.0],["1974-02-21",3.0238,3.0641,3.0238,3.0641,28800.0],["1974-02-22",3.0641,3.1851,3.0641,3.1851,109600.0],["1974-02-25",3.1851,3.2254,3.1447,3.1582,64400.0],["1974-02-26",3.1313,3.1313,3.0977,3.1111,49200.0],["1974-02-27",3.1111,3.1649,3.0977,3.1515,45600.0],["1974-02-28",3.1515,3.1649,3.1179,3.1179,22000.0],["1974-03-01",3.1044,3.1044,3.0238,3.0507,20800.0],["1974-03-04",2.97,2.97,2.9297,2.9432,15600.0],["1974-03-05",2.9432,3.0104,2.9163,2.9432,32400.0],["1974-03-06",2.9566,3.0507,2.9566,3.0372,32400.0],["1974-03-07",3.0372,3.0372,3.0171,3.0171,38000.0],["1974-03-08",3.0171,3.0238,2.9566,3.0238,32800.0],["1974-03-11",3.0238,3.0238,2.9835,3.0238,14400.0],["1974-03-12",3.0238,3.0305,2.9969,2.9969,21600.0],["1974-03-13",2.9969,3.0238,2.9969,2.9969,27200.0],["1974-03-14",2.9902,2.9902,2.97,2.97,5600.0],["1974-03-15",2.97,3.0104,2.9096,3.0104,39200.0],["1974-03-18",2.9969,2.9969,2.9432,2.9432,9200.0],["1974-03-19",2.876,2.876,2.8289,2.8558,64000.0],["1974-03-20",2.8625,2.9028,2.8625,2.9028,85200.0],["1974-03-21",2.9028,2.9028,2.8827,2.8827,35200.0],["1974-03-22",2.8625,2.8625,2.7953,2.8155,26800.0],["1974-03-25",2.8021,2.8021,2.755,2.7819,20800.0],["1974-03-26",2.7819,2.8222,2.7752,2.8021,20000.0],["1974-03-27",2.802,2.8088,2.7953,2.8088,30400.0],["1974-03-28",2.7953,2.7953,2.7685,2.7752,24000.0],["1974-03-29",2.7752,2.8021,2.7483,2.7886,83600.0],["1974-04-01",2.7886,2.7953,2.7685,2.7685,12400.0],["1974-04-02",2.7685,2.7752,2.7685,2.7685,8800.0],["1974-04-03",2.7685,2.7886,2.7685,2.7752,9200.0],["1974-04-04",2.7685,2.7685,2.7349,2.7685,31600.0],["1974-04-05",2.7685,2.7685,2.7214,2.7281,26000.0],["1974-04-08",2.7281,2.7281,2.7147,2.7147,16000.0],["1974-04-09",2.7147,2.7147,2.6878,2.6878,41200.0],["1974-04-10",2.6945,2.7147,2.6945,2.7147,9600.0],["1974-04-11",2.7147,2.7147,2.6878,2.7147,32800.0],["1974-04-15",2.7147,2.7147,2.6744,2.6878,20000.0],["1974-04-16",2.6878,2.708,2.6744,2.6945,12000.0],["1974-04-17",2.7013,2.7281,2.7013,2.7147,13600.0],["1974-04-18",2.7147,2.7147,2.6811,2.6811,46800.0],["1974-04-19",2.6811,2.6945,2.6744,2.6744,7200.0],["1974-04-22",2.6744,2.6878,2.6072,2.6206,23600.0],["1974-04-23",2.6206,2.6206,2.4728,2.4862,37200.0],["1974-04-24",2.4459,2.4459,2.3787,2.3787,33200.0],["1974-04-25",2.2846,2.2846,2.2309,2.2443,66800.0],["1974-04-26",2.2443,2.3922,2.2376,2.372,65200.0],["1974-04-29",2.3989,2.4594,2.3989,2.4594,18000.0],["1974-04-30",2.4594,2.5131,2.4594,2.4594,42800.0],["1974-05-01",2.4661,2.4997,2.4661,2.4997,20400.0],["1974-05-02",2.4997,2.4997,2.4392,2.4392,21200.0],["1974-05-03",2.419,2.419,2.4056,2.4123,17600.0],["1974-05-06",2.4123,2.4123,2.3653,2.3922,8000.0],["1974-05-07",2.4056,2.4258,2.4056,2.4258,41200.0],["1974-05-08",2.4325,2.4594,2.4325,2.4459,54800.0],["1974-05-09",2.4526,2.4728,2.4526,2.4594,10000.0],["1974-05-10",2.4594,2.4728,2.4392,2.4526,82000.0],["1974-05-13",2.4392,2.4392,2.325,2.3384,24000.0],["1974-05-14",2.3518,2.3922,2.3518,2.3653,33600.0],["1974-05-15",2.3653,2.3653,2.3115,2.3384,16800.0],["1974-05-16",2.3384,2.3653,2.325,2.3451,18800.0],["1974-05-17",2.3115,2.3115,2.2578,2.2645,48800.0],["1974-05-20",2.2712,2.2981,2.2712,2.2846,20800.0],["1974-05-21",2.2846,2.2846,2.2578,2.2578,13200.0],["1974-05-22",2.2578,2.2712,2.1637,2.1637,37600.0],["1974-05-23",2.1637,2.1771,2.1503,2.1503,19600.0],["1974-05-24",2.1503,2.1503,2.1099,2.1435,20000.0],["1974-05-28",2.1435,2.1435,2.0965,2.0965,19200.0],["1974-05-29",2.0831,2.0831,2.0427,2.0495,30400.0],["1974-05-30",2.0629,2.1637,2.0629,2.1503,41200.0],["1974-05-31",2.1503,2.1503,2.1301,2.1503,16800.0],["1974-06-03",2.1503,2.204,2.1368,2.204,17200.0],["1974-06-04",2.204,2.2242,2.1906,2.1973,24800.0],["1974-06-05",2.1973,2.1973,2.1771,2.1973,4800.0],["1974-06-06",2.1973,2.3518,2.1973,2.3518,34000.0],["1974-06-07",2.3922,2.419,2.3922,2.4056,40000.0],["1974-06-10",2.4056,2.4056,2.372,2.4056,11600.0],["1974-06-11",2.4056,2.419,2.3787,2.4056,26400.0],["1974-06-12",2.3922,2.3922,2.3787,2.3787,22400.0],["1974-06-13",2.3653,2.3653,2.3384,2.3384,6400.0],["1974-06-14",2.3384,2.3586,2.325,2.3384,18000.0],["1974-06-17",2.3115,2.3115,2.2846,2.2914,28000.0],["1974-06-18",2.2914,2.3048,2.2846,2.2914,6000.0],["1974-06-19",2.2914,2.2981,2.2846,2.2914,5600.0],["1974-06-20",2.2981,2.325,2.2981,2.2981,36400.0],["1974-06-21",2.2981,2.2981,2.2174,2.2174,25200.0],["1974-06-24",2.2242,2.2443,2.2242,2.2376,9600.0],["1974-06-25",2.2443,2.3115,2.2443,2.2981,14000.0],["1974-06-26",2.2981,2.325,2.2846,2.2914,19200.0],["1974-06-27",2.2914,2.3048,2.204,2.204,25200.0],["1974-06-28",2.204,2.2443,2.1704,2.2443,12800.0],["1974-07-01",2.2443,2.2578,2.2376,2.251,6800.0],["1974-07-02",2.2376,2.2376,2.2174,2.2174,6400.0],["1974-07-03",2.204,2.204,2.1301,2.1301,48000.0],["1974-07-05",2.1301,2.1435,2.0763,2.0763,12800.0],["1974-07-08",2.0495,2.0495,1.9621,1.9621,34400.0],["1974-07-09",1.9621,2.0024,1.9487,1.9487,34000.0],["1974-07-10",1.9621,1.989,1.9621,1.9621,14800.0],["1974-07-11",1.9621,1.9755,1.9352,1.9352,6400.0],["1974-07-12",1.9352,2.0159,1.9352,2.0024,20800.0],["1974-07-15",2.0024,2.0427,2.0024,2.0427,18800.0],["1974-07-16",2.0293,2.0293,2.0024,2.0024,6800.0],["1974-07-17",2.0024,2.0293,1.9957,2.0293,5600.0],["1974-07-18",2.0293,2.0427,2.0293,2.0293,12800.0],["1974-07-19",2.0159,2.0159,1.9957,2.0159,8800.0],["1974-07-22",2.0159,2.0562,2.0024,2.0562,10400.0],["1974-07-23",2.0562,2.0831,2.0562,2.0831,10000.0],["1974-07-24",2.0831,2.1368,2.0831,2.1368,18800.0],["1974-07-25",2.1368,2.1637,2.1234,2.1503,47600.0],["1974-07-26",2.1503,2.1771,2.1099,2.1234,38800.0],["1974-07-29",2.1167,2.1167,2.0696,2.1167,11600.0],["1974-07-30",2.1167,2.1368,2.1032,2.1234,26400.0],["1974-07-31",2.1368,2.1771,2.1368,2.1637,20000.0],["1974-08-01",2.1637,2.1771,2.1503,2.1704,4800.0],["1974-08-02",2.1704,2.204,2.1234,2.1368,37200.0],["1974-08-05",2.1368,2.1368,2.1099,2.1301,10800.0],["1974-08-06",2.1301,2.1704,2.1167,2.1301,12000.0],["1974-08-07",2.1301,2.1368,2.1099,2.1099,14400.0],["1974-08-08",2.1032,2.1032,2.0024,2.0159,19600.0],["1974-08-09",2.0024,2.0024,1.9487,1.9621,15600.0],["1974-08-12",1.9621,1.9621,1.9218,1.9352,22800.0],["1974-08-13",1.9218,1.9218,1.8546,1.8546,32400.0],["1974-08-14",1.8412,1.8412,1.7605,1.7605,25200.0],["1974-08-15",1.7471,1.7471,1.6664,1.6664,66800.0],["1974-08-16",1.653,1.653,1.6127,1.6261,18400.0],["1974-08-19",1.6261,1.6261,1.6127,1.6261,5600.0],["1974-08-20",1.6396,1.6664,1.6396,1.6597,10400.0],["1974-08-21",1.6597,1.6664,1.6328,1.6664,19600.0],["1974-08-22",1.6664,1.6866,1.6463,1.6664,16000.0],["1974-08-23",1.6664,1.6664,1.6463,1.6463,9600.0],["1974-08-26",1.6463,1.6597,1.6329,1.6463,9200.0],["1974-08-27",1.6396,1.6396,1.5724,1.5858,26800.0],["1974-08-28",1.5858,1.5993,1.5589,1.5993,39200.0],["1974-08-29",1.5993,1.6261,1.5858,1.5858,13200.0],["1974-08-30",1.5858,1.653,1.5724,1.6396,43200.0],["1974-09-03",1.6396,1.653,1.6261,1.6261,14400.0],["1974-09-04",1.6127,1.6127,1.5321,1.5321,20000.0],["1974-09-05",1.5388,1.5791,1.5388,1.5522,28400.0],["1974-09-06",1.5522,1.5522,1.5186,1.5186,18400.0],["1974-09-09",1.5186,1.5186,1.485,1.4985,15200.0],["1974-09-10",1.4985,1.5119,1.4581,1.4581,27600.0],["1974-09-11",1.4581,1.4716,1.438,1.438,34000.0],["1974-09-12",1.438,1.4447,1.3842,1.3909,7200.0],["1974-09-13",1.3775,1.3775,1.317,1.317,11600.0],["1974-09-16",1.317,1.3775,1.3036,1.3641,22000.0],["1974-09-17",1.3708,1.3977,1.3708,1.3708,18800.0],["1974-09-18",1.3573,1.3573,1.3372,1.3573,22800.0],["1974-09-19",1.3573,1.3573,1.3036,1.3036,84000.0],["1974-09-20",1.317,1.4111,1.317,1.4111,71200.0],["1974-09-23",1.4245,1.4917,1.4245,1.438,32000.0],["1974-09-24",1.3977,1.3977,1.3372,1.3372,29600.0],["1974-09-25",1.3372,1.3439,1.3305,1.3439,38000.0],["1974-09-26",1.3439,1.3439,1.3305,1.3439,16400.0],["1974-09-27",1.3439,1.3439,1.3305,1.3372,5600.0],["1974-09-30",1.3372,1.3439,1.2633,1.2633,34000.0],["1974-10-01",1.2633,1.2633,1.2095,1.223,31200.0],["1974-10-02",1.223,1.2364,1.2095,1.223,34000.0],["1974-10-03",1.2095,1.2095,1.1961,1.2028,6000.0],["1974-10-04",1.2028,1.2633,1.1961,1.2633,32400.0],["1974-10-07",1.2834,1.317,1.2834,1.2969,44800.0],["1974-10-08",1.2969,1.3305,1.2902,1.3238,20400.0],["1974-10-09",1.3238,1.3439,1.3103,1.3439,56800.0],["1974-10-10",1.3708,1.4917,1.3708,1.4649,58400.0],["1974-10-11",1.4783,1.5858,1.4783,1.5724,45200.0],["1974-10-14",1.5993,1.6799,1.5993,1.6799,63200.0],["1974-10-15",1.653,1.653,1.5455,1.5589,44400.0],["1974-10-16",1.5321,1.5321,1.4514,1.4514,22400.0],["1974-10-17",1.4514,1.5321,1.438,1.5321,49600.0],["1974-10-18",1.5455,1.5791,1.5455,1.5589,18400.0],["1974-10-21",1.5589,1.5589,1.5321,1.5522,8000.0],["1974-10-22",1.5455,1.5455,1.4649,1.4649,44400.0],["1974-10-23",1.4649,1.4917,1.3977,1.4111,31200.0],["1974-10-24",1.4111,1.4111,1.3238,1.3238,22800.0],["1974-10-25",1.3305,1.3977,1.3305,1.3977,76800.0],["1974-10-28",1.3977,1.4313,1.3909,1.4313,6800.0],["1974-10-29",1.4313,1.5052,1.4245,1.5052,21200.0],["1974-10-30",1.5186,1.5589,1.5186,1.5186,50800.0],["1974-10-31",1.5186,1.5388,1.5052,1.5253,17600.0],["1974-11-01",1.5253,1.5455,1.5052,1.5455,14000.0],["1974-11-04",1.5321,1.5321,1.5052,1.5186,10000.0],["1974-11-05",1.5186,1.5455,1.4985,1.5388,32000.0],["1974-11-06",1.5388,1.6127,1.5321,1.5321,113600.0],["1974-11-07",1.5321,1.5724,1.5321,1.5724,28400.0],["1974-11-08",1.5724,1.5724,1.5522,1.5589,15600.0],["1974-11-11",1.5589,1.5724,1.5253,1.5455,24000.0],["1974-11-12",1.5589,1.5858,1.5589,1.5589,24000.0],["1974-11-13",1.5589,1.6261,1.5455,1.6127,26400.0],["1974-11-14",1.6127,1.6799,1.5858,1.6799,14800.0],["1974-11-15",1.6799,1.6799,1.6127,1.6261,18800.0],["1974-11-18",1.6261,1.6261,1.5589,1.5589,17200.0],["1974-11-19",1.5589,1.5724,1.5321,1.5589,16400.0],["1974-11-20",1.5589,1.5724,1.5589,1.5589,6400.0],["1974-11-21",1.5589,1.5589,1.5186,1.5589,103200.0],["1974-11-22",1.5589,1.5791,1.5455,1.5724,29600.0],["1974-11-25",1.5724,1.5858,1.5186,1.5186,9600.0],["1974-11-26",1.5186,1.5321,1.5052,1.5052,10800.0],["1974-11-27",1.5052,1.5321,1.4917,1.5186,22800.0],["1974-11-29",1.5052,1.5052,1.4783,1.5052,11600.0],["1974-12-02",1.5052,1.5052,1.4783,1.4783,40000.0],["1974-12-03",1.4783,1.485,1.4649,1.485,19200.0],["1974-12-04",1.485,1.5186,1.4783,1.5186,34800.0],["1974-12-05",1.5186,1.5321,1.5052,1.5119,141600.0],["1974-12-06",1.5119,1.5253,1.438,1.4649,18400.0],["1974-12-09",1.4581,1.4581,1.4514,1.4581,12000.0],["1974-12-10",1.4581,1.4917,1.4514,1.4649,23600.0],["1974-12-11",1.4649,1.5052,1.4649,1.4783,17600.0],["1974-12-12",1.4783,1.5052,1.4783,1.5052,11600.0],["1974-12-13",1.5052,1.5052,1.485,1.485,13600.0],["1974-12-16",1.485,1.4917,1.4783,1.485,10400.0],["1974-12-17",1.485,1.5052,1.438,1.4917,69200.0],["1974-12-18",1.4917,1.4917,1.4649,1.4783,16800.0],["1974-12-19",1.4783,1.4917,1.4514,1.4649,35200.0],["1974-12-20",1.4649,1.4917,1.438,1.438,18000.0],["1974-12-23",1.4111,1.4111,1.3775,1.3775,29200.0],["1974-12-24",1.3775,1.3842,1.3305,1.3842,26000.0],["1974-12-26",1.3842,1.3977,1.317,1.317,29200.0],["1974-12-27",1.317,1.3439,1.3103,1.317,28400.0],["1974-12-30",1.317,1.3305,1.3103,1.3305,21600.0],["1974-12-31",1.3305,1.4514,1.317,1.4514,24400.0],["1975-01-02",1.4514,1.5052,1.4245,1.4245,50800.0],["1975-01-03",1.4514,1.5052,1.4514,1.4917,26400.0],["1975-01-06",1.5052,1.5253,1.5052,1.5119,8800.0],["1975-01-07",1.5119,1.5186,1.5052,1.5186,11600.0],["1975-01-08",1.5321,1.5858,1.5321,1.5724,12800.0],["1975-01-09",1.5724,1.5724,1.5589,1.5724,13200.0],["1975-01-10",1.5925,1.6127,1.5925,1.606,19600.0],["1975-01-13",1.606,1.6799,1.606,1.6799,29600.0],["1975-01-14",1.6396,1.6396,1.5993,1.5993,38000.0],["1975-01-15",1.5993,1.6396,1.5858,1.6396,9600.0],["1975-01-16",1.6396,1.6933,1.6396,1.6933,22000.0],["1975-01-17",1.6933,1.6933,1.653,1.653,20800.0],["1975-01-20",1.6396,1.6396,1.6127,1.6396,14000.0],["1975-01-21",1.6396,1.653,1.6261,1.653,12800.0],["1975-01-22",1.653,1.6799,1.6396,1.653,18400.0],["1975-01-23",1.6664,1.7202,1.6664,1.7,36400.0],["1975-01-24",1.7,1.7135,1.6799,1.6799,10400.0],["1975-01-27",1.7202,1.8412,1.7202,1.8277,41200.0],["1975-01-28",1.8277,1.8277,1.7471,1.7538,78400.0],["1975-01-29",1.7538,1.7605,1.653,1.6799,346000.0],["1975-01-30",1.6799,1.6933,1.653,1.653,22800.0],["1975-01-31",1.653,1.653,1.6127,1.6127,59600.0],["1975-02-03",1.6261,1.6799,1.6261,1.6799,48800.0],["1975-02-04",1.6799,1.7874,1.6799,1.7874,26800.0],["1975-02-05",1.7874,1.7874,1.7605,1.7605,21200.0],["1975-02-06",1.7605,1.7941,1.7605,1.7605,30400.0],["1975-02-07",1.7605,1.8143,1.7336,1.8008,20400.0],["1975-02-10",1.8008,1.8143,1.774,1.774,32000.0],["1975-02-11",1.774,1.8008,1.774,1.774,36400.0],["1975-02-12",1.774,1.7941,1.7672,1.7874,50000.0],["1975-02-13",1.8008,1.868,1.8008,1.8277,98000.0],["1975-02-14",1.8277,1.868,1.8143,1.8412,35600.0],["1975-02-18",1.8412,1.868,1.8277,1.868,22400.0],["1975-02-19",1.868,1.8815,1.8546,1.8815,20400.0],["1975-02-20",1.8815,1.8882,1.8546,1.8613,22000.0],["1975-02-21",1.8613,1.868,1.7874,1.8008,49600.0],["1975-02-24",1.8008,1.8546,1.7874,1.8277,35200.0],["1975-02-25",1.8277,1.8613,1.8143,1.821,14000.0],["1975-02-26",1.821,1.8277,1.8008,1.8277,69600.0],["1975-02-27",1.8277,1.8412,1.8008,1.8008,48000.0],["1975-02-28",1.8008,1.8143,1.7874,1.8008,23200.0],["1975-03-03",1.8008,1.8277,1.7807,1.8277,36400.0],["1975-03-04",1.8344,1.8479,1.8344,1.8412,18800.0],["1975-03-05",1.8412,1.8412,1.8143,1.8344,14400.0],["1975-03-06",1.8344,1.868,1.821,1.868,21200.0],["1975-03-07",1.868,1.868,1.8412,1.8546,27600.0],["1975-03-10",1.8546,1.8748,1.8479,1.8748,17200.0],["1975-03-11",1.868,1.868,1.8277,1.8277,129600.0],["1975-03-12",1.821,1.821,1.7874,1.8008,18800.0],["1975-03-13",1.8008,1.8143,1.774,1.774,32400.0],["1975-03-14",1.774,1.8008,1.7605,1.7874,21200.0],["1975-03-17",1.7874,1.7874,1.7202,1.7336,18000.0],["1975-03-18",1.7336,1.7605,1.7202,1.7336,97200.0],["1975-03-19",1.7336,1.7874,1.7336,1.7471,30800.0],["1975-03-20",1.7471,1.7471,1.7202,1.7336,24400.0],["1975-03-21",1.7202,1.7202,1.6396,1.6664,69600.0],["1975-03-24",1.653,1.653,1.6127,1.6328,30000.0],["1975-03-25",1.6328,1.653,1.6261,1.653,20000.0],["1975-03-26",1.653,1.7202,1.653,1.7068,39200.0],["1975-03-27",1.7068,1.774,1.7,1.774,10800.0],["1975-03-31",1.774,1.8076,1.7605,1.7941,98800.0],["1975-04-01",1.7941,1.8412,1.7807,1.8412,22400.0],["1975-04-02",1.8412,1.8412,1.7874,1.7874,28000.0],["1975-04-03",1.7874,1.8143,1.7471,1.7605,19600.0],["1975-04-04",1.7605,1.7605,1.7068,1.7068,20400.0],["1975-04-07",1.6933,1.6933,1.6664,1.6732,9600.0],["1975-04-08",1.6732,1.7068,1.653,1.6866,42400.0],["1975-04-09",1.7,1.7471,1.7,1.7336,11200.0],["1975-04-10",1.7336,1.7605,1.7068,1.7202,57200.0],["1975-04-11",1.7202,1.7202,1.7202,1.7202,0.0],["1975-04-14",1.7068,1.7068,1.653,1.653,60000.0],["1975-04-15",1.653,1.6664,1.6463,1.6463,32400.0],["1975-04-16",1.6463,1.7336,1.6261,1.7269,58800.0],["1975-04-17",1.7269,1.7605,1.6799,1.6799,228800.0],["1975-04-18",1.6799,1.7202,1.6799,1.6933,36800.0],["1975-04-21",1.7068,1.7538,1.7068,1.7269,95200.0],["1975-04-22",1.7202,1.7202,1.6866,1.6933,71200.0],["1975-04-23",1.6933,1.7,1.6732,1.6799,34400.0],["1975-04-24",1.6799,1.6933,1.6664,1.6732,22000.0],["1975-04-25",1.6732,1.6866,1.6597,1.6597,32000.0],["1975-04-28",1.6664,1.6933,1.6664,1.6933,30800.0],["1975-04-29",1.6799,1.6799,1.6597,1.6799,40000.0],["1975-04-30",1.6799,1.774,1.6664,1.774,77200.0],["1975-05-01",1.774,1.774,1.7471,1.774,34400.0],["1975-05-02",1.7807,1.821,1.7807,1.8076,43200.0],["1975-05-05",1.8076,1.8412,1.7874,1.8008,34000.0],["1975-05-06",1.8076,1.8412,1.8076,1.8143,69600.0],["1975-05-07",1.8008,1.8008,1.7471,1.7471,42400.0],["1975-05-08",1.7471,1.7941,1.7471,1.7941,19200.0],["1975-05-09",1.7941,1.8277,1.774,1.774,61200.0],["1975-05-12",1.774,1.8008,1.7538,1.774,30800.0],["1975-05-13",1.774,1.7807,1.7471,1.7807,13600.0],["1975-05-14",1.7807,1.8008,1.7605,1.774,43200.0],["1975-05-15",1.8008,1.8412,1.8008,1.8412,58800.0],["1975-05-16",1.8344,1.8344,1.774,1.7874,37200.0],["1975-05-19",1.7874,1.8008,1.7605,1.7605,35600.0],["1975-05-20",1.774,1.8008,1.774,1.7807,17200.0],["1975-05-21",1.7807,1.7941,1.7807,1.7874,8000.0],["1975-05-22",1.7874,1.8008,1.774,1.774,28800.0],["1975-05-23",1.774,1.7807,1.7605,1.774,34000.0],["1975-05-27",1.7672,1.7672,1.7202,1.7336,8800.0],["1975-05-28",1.7336,1.7538,1.7202,1.7202,34800.0],["1975-05-29",1.7202,1.7202,1.7068,1.7068,32400.0],["1975-05-30",1.7068,1.7605,1.6866,1.7336,62800.0],["1975-06-02",1.7336,1.774,1.7336,1.7672,32000.0],["1975-06-03",1.7672,1.774,1.7471,1.7605,38000.0],["1975-06-04",1.7605,1.8008,1.7471,1.7471,26800.0],["1975-06-05",1.7471,1.7605,1.7471,1.7605,22800.0],["1975-06-06",1.7605,1.774,1.7471,1.7471,28800.0],["1975-06-09",1.7471,1.7471,1.7068,1.7068,50800.0],["1975-06-10",1.7068,1.7068,1.6799,1.6866,30000.0],["1975-06-11",1.6866,1.7,1.6664,1.6664,22400.0],["1975-06-12",1.6664,1.6866,1.6664,1.6866,11200.0],["1975-06-13",1.6866,1.7068,1.6664,1.6664,55200.0],["1975-06-16",1.6664,1.6866,1.6664,1.6799,20800.0],["1975-06-17",1.6799,1.6866,1.653,1.6664,21600.0],["1975-06-18",1.6463,1.6463,1.6261,1.6328,24400.0],["1975-06-19",1.6328,1.653,1.6194,1.6261,42000.0],["1975-06-20",1.6261,1.6396,1.5993,1.6396,62800.0],["1975-06-23",1.6396,1.653,1.5993,1.6261,234400.0],["1975-06-24",1.6463,1.6732,1.6463,1.6732,117600.0],["1975-06-25",1.6732,1.7068,1.6664,1.6933,32000.0],["1975-06-26",1.6933,1.7202,1.6799,1.7068,20800.0],["1975-06-27",1.7068,1.7336,1.6933,1.7269,28400.0],["1975-06-30",1.7269,1.7538,1.7202,1.7538,36000.0],["1975-07-01",1.7538,1.7538,1.7336,1.7404,26400.0],["1975-07-02",1.7336,1.7336,1.7068,1.7202,31600.0],["1975-07-03",1.7202,1.7336,1.6664,1.6732,52800.0],["1975-07-07",1.6732,1.6799,1.6664,1.6799,40400.0],["1975-07-08",1.6799,1.6799,1.6597,1.6799,21600.0],["1975-07-09",1.6799,1.6866,1.6664,1.6732,90800.0],["1975-07-10",1.6799,1.7404,1.6799,1.7404,49200.0],["1975-07-11",1.7471,1.8546,1.7471,1.8546,63600.0],["1975-07-14",1.8277,1.8277,1.8008,1.8076,56000.0],["1975-07-15",1.8076,1.8277,1.8008,1.821,30800.0],["1975-07-16",1.821,1.8277,1.7874,1.8143,39200.0],["1975-07-17",1.8143,1.8143,1.8008,1.8076,18800.0],["1975-07-18",1.8076,1.8143,1.774,1.7941,23200.0],["1975-07-21",1.7941,1.7941,1.7605,1.7605,37200.0],["1975-07-22",1.7605,1.7672,1.7269,1.7672,32400.0],["1975-07-23",1.7672,1.8008,1.7538,1.7874,42800.0],["1975-07-24",1.7605,1.7605,1.7202,1.7471,50400.0],["1975-07-25",1.7471,1.7874,1.7471,1.7471,12000.0],["1975-07-28",1.7471,1.7605,1.7336,1.7471,11600.0],["1975-07-29",1.7471,1.7471,1.7202,1.7202,28000.0],["1975-07-30",1.7471,1.7874,1.7471,1.7605,31200.0],["1975-07-31",1.7605,1.7874,1.7471,1.7605,22400.0],["1975-08-01",1.7605,1.7605,1.6799,1.6799,10400.0],["1975-08-04",1.6799,1.7068,1.6664,1.7068,32400.0],["1975-08-05",1.7202,1.7336,1.7202,1.7202,12400.0],["1975-08-06",1.7202,1.7336,1.7068,1.7068,15600.0],["1975-08-07",1.7068,1.7202,1.6933,1.7068,27600.0],["1975-08-08",1.7068,1.7202,1.6933,1.7202,20000.0],["1975-08-11",1.7202,1.7269,1.7068,1.7068,28000.0],["1975-08-12",1.7068,1.7202,1.7068,1.7068,20800.0],["1975-08-13",1.7068,1.7135,1.6664,1.6664,76400.0],["1975-08-14",1.6664,1.6799,1.653,1.653,19600.0],["1975-08-15",1.653,1.6664,1.6127,1.6127,70400.0],["1975-08-18",1.5925,1.5925,1.5657,1.5791,40800.0],["1975-08-19",1.5791,1.5925,1.5791,1.5925,11600.0],["1975-08-20",1.5724,1.5724,1.5052,1.5052,32800.0],["1975-08-21",1.5052,1.5052,1.438,1.4985,42800.0],["1975-08-22",1.4985,1.5119,1.4917,1.5052,8000.0],["1975-08-25",1.5052,1.5321,1.5052,1.5052,32000.0],["1975-08-26",1.4917,1.4917,1.4716,1.4783,13600.0],["1975-08-27",1.4716,1.4716,1.4245,1.4514,32800.0],["1975-08-28",1.4514,1.4985,1.4514,1.4985,25200.0],["1975-08-29",1.4985,1.5052,1.4783,1.4783,43200.0],["1975-09-02",1.4783,1.4917,1.4649,1.4649,13600.0],["1975-09-03",1.4649,1.5052,1.4514,1.4783,36800.0],["1975-09-04",1.4783,1.5052,1.4783,1.5052,16400.0],["1975-09-05",1.4917,1.4917,1.4716,1.4716,19600.0],["1975-09-08",1.4716,1.485,1.4581,1.485,60000.0],["1975-09-09",1.485,1.485,1.4514,1.4581,47200.0],["1975-09-10",1.4514,1.4514,1.3977,1.3977,100000.0],["1975-09-11",1.3977,1.4245,1.3909,1.3977,24400.0],["1975-09-12",1.3977,1.4178,1.3506,1.3506,35200.0],["1975-09-15",1.3506,1.3641,1.3439,1.3506,16000.0],["1975-09-16",1.3506,1.3708,1.3506,1.3708,37600.0],["1975-09-17",1.3708,1.3708,1.3506,1.3641,44000.0],["1975-09-18",1.3641,1.3641,1.3372,1.3506,58400.0],["1975-09-19",1.3506,1.4649,1.3506,1.4514,69600.0],["1975-09-22",1.4514,1.4581,1.4245,1.4245,29200.0],["1975-09-23",1.4245,1.4245,1.3439,1.3573,40000.0],["1975-09-24",1.3573,1.3573,1.3036,1.317,106000.0],["1975-09-25",1.317,1.3439,1.3103,1.3439,80000.0],["1975-09-26",1.3439,1.3641,1.3305,1.3439,32800.0],["1975-09-29",1.3439,1.3439,1.3238,1.3305,39200.0],["1975-09-30",1.317,1.317,1.2767,1.2767,57200.0],["1975-10-01",1.2969,1.3439,1.2969,1.3305,36800.0],["1975-10-02",1.3305,1.3708,1.317,1.3708,20400.0],["1975-10-03",1.3842,1.4514,1.3842,1.438,23600.0],["1975-10-06",1.4514,1.4917,1.4514,1.4917,19200.0],["1975-10-07",1.485,1.485,1.438,1.438,46800.0],["1975-10-08",1.438,1.4514,1.4178,1.438,26800.0],["1975-10-09",1.438,1.4447,1.4245,1.4245,44400.0],["1975-10-10",1.4245,1.4649,1.4245,1.4649,94400.0],["1975-10-13",1.4649,1.4649,1.4447,1.4447,8000.0],["1975-10-14",1.4447,1.4783,1.438,1.438,40400.0],["1975-10-15",1.438,1.4514,1.3775,1.3775,31600.0],["1975-10-16",1.3775,1.438,1.3775,1.4111,26800.0],["1975-10-17",1.4111,1.4111,1.3708,1.3708,29200.0],["1975-10-20",1.3708,1.3977,1.3573,1.3909,22800.0],["1975-10-21",1.4044,1.4649,1.4044,1.4447,46800.0],["1975-10-22",1.4447,1.4985,1.438,1.4917,17600.0],["1975-10-23",1.5052,1.5321,1.5052,1.5321,68400.0],["1975-10-24",1.5321,1.5455,1.5186,1.5321,24000.0],["1975-10-27",1.5321,1.5388,1.5119,1.5186,16400.0],["1975-10-28",1.5186,1.5388,1.5119,1.5321,26000.0],["1975-10-29",1.5321,1.5455,1.5186,1.5186,16000.0],["1975-10-30",1.5186,1.5253,1.5052,1.5119,15200.0],["1975-10-31",1.5119,1.5321,1.5052,1.5119,14400.0],["1975-11-03",1.5119,1.5186,1.5052,1.5186,27600.0],["1975-11-04",1.5186,1.5455,1.5052,1.5052,63200.0],["1975-11-05",1.5052,1.5321,1.5052,1.5321,20000.0],["1975-11-06",1.5321,1.5321,1.5052,1.5321,11200.0],["1975-11-07",1.5321,1.5321,1.4985,1.5186,39600.0],["1975-11-10",1.5186,1.5253,1.4985,1.5052,16400.0],["1975-11-11",1.5052,1.5253,1.4917,1.4985,8400.0],["1975-11-12",1.4985,1.5052,1.4514,1.4783,42000.0],["1975-11-13",1.4783,1.4985,1.4649,1.4716,22800.0],["1975-11-14",1.4716,1.485,1.4111,1.4111,115200.0],["1975-11-17",1.4044,1.4044,1.3909,1.3977,36400.0],["1975-11-18",1.3977,1.4245,1.3977,1.4178,37200.0],["1975-11-19",1.4178,1.438,1.4044,1.4313,12800.0],["1975-11-20",1.4313,1.4514,1.4111,1.4245,55200.0],["1975-11-21",1.4313,1.4649,1.4313,1.4649,86800.0],["1975-11-24",1.4649,1.4649,1.4313,1.4514,16800.0],["1975-11-25",1.4514,1.4581,1.4313,1.4581,42800.0],["1975-11-26",1.4581,1.4783,1.4514,1.4649,26400.0],["1975-11-28",1.485,1.5253,1.485,1.5253,50800.0],["1975-12-01",1.5253,1.5388,1.5119,1.5119,20800.0],["1975-12-02",1.5119,1.5186,1.4783,1.485,30000.0],["1975-12-03",1.4783,1.4783,1.4514,1.4783,59600.0],["1975-12-04",1.4783,1.4917,1.4649,1.485,25600.0],["1975-12-05",1.485,1.5052,1.485,1.485,30400.0],["1975-12-08",1.4783,1.4783,1.4649,1.4783,48800.0],["1975-12-09",1.4783,1.5052,1.4716,1.485,65200.0],["1975-12-10",1.485,1.485,1.4716,1.4716,32800.0],["1975-12-11",1.4716,1.485,1.4649,1.4649,46400.0],["1975-12-12",1.4649,1.4716,1.4514,1.4514,35600.0],["1975-12-15",1.4514,1.4783,1.4514,1.4649,26000.0],["1975-12-16",1.4649,1.4649,1.4313,1.4313,32400.0],["1975-12-17",1.4313,1.438,1.4178,1.4178,46400.0],["1975-12-18",1.4178,1.4245,1.3977,1.4111,55200.0],["1975-12-19",1.4111,1.4245,1.3977,1.3977,11600.0],["1975-12-22",1.3977,1.4044,1.3775,1.3775,47200.0],["1975-12-23",1.3775,1.3842,1.3641,1.3641,43200.0],["1975-12-24",1.3775,1.4044,1.3775,1.3977,26800.0],["1975-12-26",1.4044,1.4178,1.4044,1.4178,66000.0],["1975-12-29",1.4178,1.438,1.4111,1.4313,26000.0],["1975-12-30",1.4245,1.4245,1.4044,1.4178,90800.0],["1975-12-31",1.4178,1.4313,1.3977,1.4245,70400.0],["1976-01-02",1.4245,1.4313,1.4044,1.4245,11600.0],["1976-01-05",1.438,1.5321,1.438,1.5186,38000.0],["1976-01-06",1.5186,1.5388,1.4783,1.4783,92800.0],["1976-01-07",1.4783,1.5455,1.4783,1.5321,116800.0],["1976-01-08",1.5321,1.5791,1.5186,1.5186,57600.0],["1976-01-09",1.5321,1.5589,1.5321,1.5455,34000.0],["1976-01-12",1.5455,1.5925,1.5253,1.5925,52000.0],["1976-01-13",1.5925,1.6127,1.5791,1.5858,45600.0],["1976-01-14",1.5858,1.653,1.5858,1.6396,22000.0],["1976-01-15",1.6396,1.6597,1.6194,1.6194,39600.0],["1976-01-16",1.6194,1.6261,1.5858,1.6194,33600.0],["1976-01-19",1.6194,1.6664,1.6127,1.6664,15200.0],["1976-01-20",1.6664,1.6664,1.6396,1.6664,40000.0],["1976-01-21",1.653,1.653,1.606,1.606,48400.0],["1976-01-22",1.606,1.6127,1.5925,1.5925,16800.0],["1976-01-23",1.5925,1.606,1.5657,1.5993,31200.0],["1976-01-26",1.5993,1.606,1.5724,1.5858,154000.0],["1976-01-27",1.5724,1.5724,1.5522,1.5522,93600.0],["1976-01-28",1.5522,1.5589,1.5388,1.5455,70000.0],["1976-01-29",1.5589,1.5858,1.5589,1.5791,186000.0],["1976-01-30",1.5791,1.5858,1.5589,1.5589,65200.0],["1976-02-02",1.5589,1.5724,1.5589,1.5724,12000.0],["1976-02-03",1.5724,1.5724,1.5522,1.5589,40800.0],["1976-02-04",1.5589,1.5858,1.5522,1.5858,92400.0],["1976-02-05",1.6261,1.6597,1.6261,1.653,62400.0],["1976-02-06",1.653,1.653,1.5993,1.5993,56000.0],["1976-02-09",1.5993,1.6463,1.5993,1.6261,41600.0],["1976-02-10",1.6261,1.6597,1.6127,1.6597,18000.0],["1976-02-11",1.6597,1.7336,1.6396,1.7336,58400.0],["1976-02-12",1.7336,1.7538,1.7202,1.7202,47600.0],["1976-02-13",1.7135,1.7135,1.6799,1.6799,46400.0],["1976-02-17",1.6799,1.7135,1.6664,1.6664,38000.0],["1976-02-18",1.6597,1.6597,1.6194,1.6328,49200.0],["1976-02-19",1.6328,1.6664,1.6261,1.653,25200.0],["1976-02-20",1.653,1.6866,1.653,1.6597,154800.0],["1976-02-23",1.6597,1.6799,1.6194,1.6597,56400.0],["1976-02-24",1.6597,1.6866,1.653,1.6799,36800.0],["1976-02-25",1.7,1.7202,1.7,1.7202,41600.0],["1976-02-26",1.7202,1.7404,1.7068,1.7202,105600.0],["1976-02-27",1.6933,1.6933,1.6732,1.6732,101200.0],["1976-03-01",1.6732,1.6933,1.6664,1.6933,44800.0],["1976-03-02",1.6933,1.7068,1.6799,1.6933,19600.0],["1976-03-03",1.6933,1.6933,1.6597,1.6664,29600.0],["1976-03-04",1.6664,1.6664,1.6463,1.6463,35600.0],["1976-03-05",1.6463,1.653,1.6396,1.653,32400.0],["1976-03-08",1.653,1.6597,1.6127,1.6597,37200.0],["1976-03-09",1.6597,1.6799,1.653,1.6732,17200.0],["1976-03-10",1.6732,1.6732,1.6396,1.6396,17600.0],["1976-03-11",1.6396,1.6463,1.5925,1.5993,71200.0],["1976-03-12",1.5993,1.6261,1.5791,1.5925,37200.0],["1976-03-15",1.5925,1.6261,1.5724,1.6127,67600.0],["1976-03-16",1.6127,1.6463,1.6127,1.6396,51200.0],["1976-03-17",1.6396,1.6799,1.6396,1.6799,58400.0],["1976-03-18",1.6799,1.7068,1.6799,1.7068,64000.0],["1976-03-19",1.6933,1.6933,1.6664,1.6664,220000.0],["1976-03-22",1.653,1.653,1.6328,1.6396,18000.0],["1976-03-23",1.6396,1.6463,1.6261,1.6261,17200.0],["1976-03-24",1.653,1.6933,1.653,1.6799,38800.0],["1976-03-25",1.6799,1.7068,1.6732,1.7068,60000.0],["1976-03-26",1.7068,1.7202,1.6933,1.7202,87600.0],["1976-03-29",1.7068,1.7068,1.6799,1.6933,27600.0],["1976-03-30",1.6933,1.6933,1.6664,1.6866,50400.0],["1976-03-31",1.6866,1.7,1.6799,1.6799,150800.0],["1976-04-01",1.6799,1.6933,1.6396,1.6396,33200.0],["1976-04-02",1.6261,1.6261,1.5993,1.5993,14000.0],["1976-04-05",1.5993,1.5993,1.5589,1.5858,68400.0],["1976-04-06",1.5858,1.6194,1.5724,1.5858,46400.0],["1976-04-07",1.5993,1.6328,1.5993,1.6261,20000.0],["1976-04-08",1.6261,1.653,1.5925,1.606,72400.0],["1976-04-09",1.606,1.6396,1.606,1.6127,16000.0],["1976-04-12",1.6127,1.6396,1.5993,1.5993,19600.0],["1976-04-13",1.5993,1.6127,1.5993,1.606,14800.0],["1976-04-14",1.606,1.6194,1.5993,1.5993,14000.0],["1976-04-15",1.5993,1.5993,1.5791,1.5858,18000.0],["1976-04-19",1.5791,1.5791,1.5589,1.5589,39600.0],["1976-04-20",1.5589,1.5925,1.5589,1.5925,32400.0],["1976-04-21",1.5925,1.5993,1.5589,1.5791,23600.0],["1976-04-22",1.5724,1.5724,1.5388,1.5388,61600.0],["1976-04-23",1.5052,1.5052,1.4917,1.4917,65200.0],["1976-04-26",1.4917,1.4917,1.485,1.485,56400.0],["1976-04-27",1.485,1.4985,1.4783,1.4783,38400.0],["1976-04-28",1.4783,1.5253,1.4783,1.5253,23600.0],["1976-04-29",1.5253,1.5589,1.5119,1.5455,47600.0],["1976-04-30",1.5455,1.606,1.5455,1.5791,70800.0],["1976-05-03",1.5791,1.5791,1.5522,1.5589,32000.0],["1976-05-04",1.5522,1.5522,1.5186,1.5186,48000.0],["1976-05-05",1.5186,1.5253,1.5052,1.5186,55200.0],["1976-05-06",1.5052,1.5052,1.4783,1.4917,22800.0],["1976-05-07",1.4917,1.5321,1.4783,1.5321,38000.0],["1976-05-10",1.5321,1.5388,1.5119,1.5186,18800.0],["1976-05-11",1.5186,1.5388,1.4985,1.5186,33200.0],["1976-05-12",1.5186,1.5253,1.4985,1.4985,18400.0],["1976-05-13",1.5052,1.5253,1.5052,1.5186,31600.0],["1976-05-14",1.5186,1.5321,1.5052,1.5052,19600.0],["1976-05-17",1.5052,1.5253,1.4985,1.4985,33200.0],["1976-05-18",1.5119,1.5253,1.5119,1.5119,38400.0],["1976-05-19",1.5119,1.5388,1.5119,1.5321,24000.0],["1976-05-20",1.5321,1.5522,1.5321,1.5455,20800.0],["1976-05-21",1.5455,1.5455,1.5253,1.5253,48400.0],["1976-05-24",1.5253,1.5388,1.5119,1.5119,56400.0],["1976-05-25",1.5119,1.5186,1.4917,1.4985,54800.0],["1976-05-26",1.4985,1.4985,1.4313,1.4447,62800.0],["1976-05-27",1.4447,1.4649,1.4313,1.4649,15600.0],["1976-05-28",1.4649,1.4917,1.4649,1.485,58800.0],["1976-06-01",1.4716,1.4716,1.4581,1.4581,34800.0],["1976-06-02",1.4581,1.485,1.4581,1.4649,11200.0],["1976-06-03",1.4649,1.4716,1.438,1.4447,34000.0],["1976-06-04",1.4447,1.4447,1.3842,1.3842,45600.0],["1976-06-07",1.3842,1.3909,1.3506,1.3506,31200.0],["1976-06-08",1.3506,1.3775,1.3506,1.3573,33600.0],["1976-06-09",1.3573,1.3977,1.3573,1.3909,20400.0],["1976-06-10",1.3909,1.3909,1.3641,1.3641,301600.0],["1976-06-11",1.3708,1.3842,1.3708,1.3842,77200.0],["1976-06-14",1.3909,1.4649,1.3909,1.4581,32400.0],["1976-06-15",1.4581,1.4649,1.4313,1.4581,34400.0],["1976-06-16",1.4581,1.4649,1.4313,1.438,15200.0],["1976-06-17",1.438,1.4581,1.438,1.438,91600.0],["1976-06-18",1.438,1.4716,1.4313,1.4514,110400.0],["1976-06-21",1.4514,1.4649,1.4111,1.4649,35200.0],["1976-06-22",1.4649,1.4783,1.4514,1.4514,28000.0],["1976-06-23",1.4514,1.4514,1.4313,1.4447,20000.0],["1976-06-24",1.4447,1.4649,1.438,1.438,44800.0],["1976-06-25",1.438,1.4649,1.438,1.4649,49600.0],["1976-06-28",1.4649,1.485,1.4581,1.4783,39600.0],["1976-06-29",1.4783,1.5052,1.4716,1.485,52400.0],["1976-06-30",1.485,1.4985,1.4716,1.4783,38800.0],["1976-07-01",1.4783,1.4783,1.4514,1.4514,30000.0],["1976-07-02",1.4514,1.4985,1.438,1.4985,26800.0],["1976-07-06",1.4985,1.5052,1.4917,1.4917,9600.0],["1976-07-07",1.4917,1.5052,1.485,1.4985,36400.0],["1976-07-08",1.5052,1.5589,1.5052,1.5321,86000.0],["1976-07-09",1.5321,1.5455,1.5253,1.5455,38000.0],["1976-07-12",1.5455,1.5925,1.5388,1.5925,100400.0],["1976-07-13",1.5925,1.5993,1.5724,1.5791,40800.0],["1976-07-14",1.5791,1.5791,1.5589,1.5657,11200.0],["1976-07-15",1.5589,1.5589,1.5321,1.5321,38800.0],["1976-07-16",1.5321,1.5589,1.5253,1.5589,63200.0],["1976-07-19",1.5589,1.5724,1.5388,1.5388,17600.0],["1976-07-20",1.5388,1.5455,1.5321,1.5321,36000.0],["1976-07-21",1.5321,1.5455,1.5186,1.5388,70400.0],["1976-07-22",1.5388,1.5724,1.5321,1.5589,55200.0],["1976-07-23",1.5724,1.5858,1.5724,1.5858,34000.0],["1976-07-26",1.5858,1.5858,1.5657,1.5791,16000.0],["1976-07-27",1.5522,1.5522,1.5321,1.5321,14800.0],["1976-07-28",1.5253,1.5253,1.4783,1.5119,48400.0],["1976-07-29",1.5119,1.5186,1.5119,1.5119,8400.0],["1976-07-30",1.5119,1.5388,1.485,1.5321,42400.0],["1976-08-02",1.5321,1.5321,1.485,1.5052,24000.0],["1976-08-03",1.5052,1.5186,1.485,1.5052,33600.0],["1976-08-04",1.5052,1.5119,1.485,1.5052,38000.0],["1976-08-05",1.5052,1.5052,1.4783,1.4917,38800.0],["1976-08-06",1.4917,1.5253,1.4917,1.5186,22000.0],["1976-08-09",1.5253,1.5388,1.5253,1.5321,21200.0],["1976-08-10",1.5321,1.5455,1.5321,1.5388,10800.0],["1976-08-11",1.5388,1.5589,1.5388,1.5589,68400.0],["1976-08-12",1.5589,1.5791,1.5253,1.5724,76800.0],["1976-08-13",1.5724,1.5858,1.5657,1.5791,19600.0],["1976-08-16",1.5791,1.5993,1.5724,1.5993,26400.0],["1976-08-17",1.5925,1.5925,1.5724,1.5858,16000.0],["1976-08-18",1.5858,1.606,1.5791,1.606,34000.0],["1976-08-19",1.606,1.606,1.5455,1.5455,28800.0],["1976-08-20",1.5455,1.5657,1.5253,1.5657,14800.0],["1976-08-23",1.5522,1.5522,1.5321,1.5522,12400.0],["1976-08-24",1.5589,1.5858,1.5589,1.5589,82400.0],["1976-08-25",1.5589,1.5791,1.5589,1.5657,24800.0],["1976-08-26",1.5657,1.5791,1.5589,1.5724,55200.0],["1976-08-27",1.5522,1.5522,1.5388,1.5522,39600.0],["1976-08-30",1.5522,1.5589,1.5522,1.5589,38400.0],["1976-08-31",1.5589,1.5791,1.5455,1.5589,36000.0],["1976-09-01",1.5589,1.5724,1.5522,1.5724,18000.0],["1976-09-02",1.5657,1.5657,1.5455,1.5455,22800.0],["1976-09-03",1.5455,1.5724,1.5455,1.5522,14400.0],["1976-09-07",1.5589,1.5858,1.5589,1.5858,16800.0],["1976-09-08",1.5791,1.5791,1.5657,1.5724,40400.0],["1976-09-09",1.5724,1.5791,1.5455,1.5522,54400.0],["1976-09-10",1.5522,1.5657,1.5522,1.5589,17200.0],["1976-09-13",1.5589,1.5724,1.5455,1.5455,44000.0],["1976-09-14",1.5455,1.5589,1.5455,1.5455,15600.0],["1976-09-15",1.5455,1.5657,1.5388,1.5522,11200.0],["1976-09-16",1.5522,1.6194,1.5522,1.6194,31200.0],["1976-09-17",1.6194,1.6396,1.6127,1.6261,20400.0],["1976-09-20",1.6261,1.6328,1.5993,1.6127,62000.0],["1976-09-21",1.6127,1.6328,1.6127,1.6261,89200.0],["1976-09-22",1.6261,1.653,1.6261,1.6328,92400.0],["1976-09-23",1.6328,1.6463,1.606,1.6127,60000.0],["1976-09-24",1.6127,1.6261,1.6127,1.6127,44000.0],["1976-09-27",1.6194,1.6328,1.6194,1.6194,20800.0],["1976-09-28",1.6261,1.653,1.6261,1.6396,336400.0],["1976-09-29",1.6396,1.6463,1.6194,1.6261,207600.0],["1976-09-30",1.6261,1.6463,1.6127,1.6328,58800.0],["1976-10-01",1.6328,1.6463,1.606,1.6127,12400.0],["1976-10-04",1.6127,1.6328,1.5993,1.6261,26400.0],["1976-10-05",1.6127,1.6127,1.5925,1.6127,14400.0],["1976-10-06",1.6127,1.6261,1.5993,1.606,42400.0],["1976-10-07",1.606,1.6194,1.606,1.6127,38400.0],["1976-10-08",1.6127,1.6194,1.5993,1.5993,28400.0],["1976-10-11",1.5993,1.6127,1.5925,1.6127,28400.0],["1976-10-12",1.6127,1.6127,1.5993,1.606,13600.0],["1976-10-13",1.6127,1.6261,1.6127,1.6127,62800.0],["1976-10-14",1.6127,1.6194,1.606,1.6194,13200.0],["1976-10-15",1.6194,1.6328,1.6127,1.6328,23200.0],["1976-10-18",1.6328,1.6328,1.6194,1.6261,26400.0],["1976-10-19",1.6261,1.6328,1.6194,1.6328,26000.0],["1976-10-20",1.6328,1.6328,1.6127,1.6194,40800.0],["1976-10-21",1.6194,1.6261,1.606,1.606,70800.0],["1976-10-22",1.606,1.6127,1.606,1.606,30400.0],["1976-10-25",1.6127,1.6261,1.6127,1.6194,5600.0],["1976-10-26",1.6194,1.6328,1.6127,1.6127,171200.0],["1976-10-27",1.6127,1.6194,1.6127,1.6194,6800.0],["1976-10-28",1.6127,1.6127,1.5791,1.5791,62400.0],["1976-10-29",1.5589,1.5589,1.5052,1.5052,30400.0],["1976-11-01",1.5052,1.5186,1.5052,1.5052,19200.0],["1976-11-03",1.5052,1.5119,1.4985,1.5052,16400.0],["1976-11-04",1.5052,1.5321,1.5052,1.5321,19600.0],["1976-11-05",1.5321,1.5388,1.5186,1.5388,17200.0],["1976-11-08",1.5388,1.5388,1.5253,1.5321,40000.0],["1976-11-09",1.5321,1.5321,1.5119,1.5253,58000.0],["1976-11-10",1.5253,1.5253,1.5052,1.5119,21600.0],["1976-11-11",1.5052,1.5052,1.5052,1.5052,3200.0],["1976-11-12",1.5052,1.5388,1.5052,1.5186,36400.0],["1976-11-15",1.5186,1.5321,1.5119,1.5186,22800.0],["1976-11-16",1.5119,1.5119,1.4985,1.4985,34000.0],["1976-11-17",1.4985,1.5119,1.485,1.4917,19200.0],["1976-11-18",1.4917,1.5052,1.485,1.5052,50800.0],["1976-11-19",1.5186,1.5321,1.5186,1.5186,55200.0],["1976-11-22",1.5253,1.5455,1.5253,1.5388,54800.0],["1976-11-23",1.5388,1.5589,1.5388,1.5388,32000.0],["1976-11-24",1.5388,1.5522,1.5388,1.5455,36000.0],["1976-11-26",1.5589,1.5657,1.5589,1.5589,22800.0],["1976-11-29",1.5589,1.5925,1.5589,1.5724,40000.0],["1976-11-30",1.5724,1.5993,1.5657,1.5791,50000.0],["1976-12-01",1.5791,1.5925,1.5724,1.5925,68400.0],["1976-12-02",1.5925,1.606,1.5858,1.5858,24800.0],["1976-12-03",1.5858,1.606,1.5791,1.5925,35200.0],["1976-12-06",1.5993,1.6194,1.5993,1.6194,40000.0],["1976-12-07",1.6194,1.6396,1.5993,1.5993,79600.0],["1976-12-08",1.5993,1.6194,1.5993,1.606,51200.0],["1976-12-09",1.606,1.6463,1.606,1.6396,47600.0],["1976-12-10",1.6396,1.653,1.6127,1.6463,46000.0],["1976-12-13",1.6463,1.6463,1.6329,1.6463,48400.0],["1976-12-14",1.6463,1.6463,1.6261,1.6463,106400.0],["1976-12-15",1.6396,1.6396,1.6194,1.6261,26400.0],["1976-12-16",1.6328,1.653,1.6328,1.6396,41600.0],["1976-12-17",1.6396,1.6664,1.6396,1.653,54800.0],["1976-12-20",1.653,1.6664,1.6463,1.6597,37600.0],["1976-12-21",1.6597,1.6732,1.653,1.6732,20800.0],["1976-12-22",1.6732,1.7538,1.6664,1.7471,80400.0],["1976-12-23",1.7471,1.774,1.7202,1.7471,61600.0],["1976-12-27",1.7471,1.868,1.7471,1.868,51600.0],["1976-12-28",1.868,1.868,1.8076,1.8076,72800.0],["1976-12-29",1.8076,1.821,1.8008,1.8076,45600.0],["1976-12-30",1.8143,1.821,1.8143,1.8143,33600.0],["1976-12-31",1.8143,1.8277,1.8143,1.8277,32000.0],["1977-01-03",1.8277,1.8344,1.8143,1.8277,29600.0],["1977-01-04",1.8143,1.8143,1.774,1.774,23600.0],["1977-01-05",1.7336,1.7336,1.7135,1.7202,38000.0],["1977-01-06",1.7202,1.7336,1.7068,1.7269,24400.0],["1977-01-07",1.7404,1.7538,1.7404,1.7404,14400.0],["1977-01-10",1.7404,1.7471,1.7336,1.7336,8800.0],["1977-01-11",1.7336,1.7605,1.7202,1.7471,58000.0],["1977-01-12",1.7471,1.7538,1.7336,1.7336,22400.0],["1977-01-13",1.7336,1.7538,1.7336,1.7404,9200.0],["1977-01-14",1.7404,1.7874,1.7202,1.7202,53600.0],["1977-01-17",1.7672,1.774,1.7672,1.7672,48000.0],["1977-01-18",1.7672,1.7874,1.7672,1.774,68400.0],["1977-01-19",1.7807,1.8076,1.7807,1.8076,101600.0],["1977-01-20",1.8076,1.8076,1.7874,1.8008,84800.0],["1977-01-21",1.8008,1.8008,1.7874,1.7941,34000.0],["1977-01-24",1.7941,1.8143,1.7941,1.8076,11600.0],["1977-01-25",1.8076,1.8076,1.7874,1.7941,55200.0],["1977-01-26",1.7941,1.7941,1.7269,1.7269,43200.0],["1977-01-27",1.7269,1.7269,1.6799,1.7,20800.0],["1977-01-28",1.7,1.7068,1.6866,1.7068,10800.0],["1977-01-31",1.7068,1.7269,1.7,1.7135,20400.0],["1977-02-01",1.7135,1.7605,1.7135,1.7538,32000.0],["1977-02-02",1.7471,1.7471,1.7,1.7135,39200.0],["1977-02-03",1.7135,1.7135,1.6732,1.6866,12800.0],["1977-02-04",1.6866,1.7068,1.6799,1.6933,10400.0],["1977-02-07",1.6933,1.7135,1.6933,1.7,15600.0],["1977-02-08",1.7,1.7202,1.6799,1.6866,45600.0],["1977-02-09",1.6866,1.6933,1.6799,1.6933,34800.0],["1977-02-10",1.6933,1.7135,1.6866,1.7,14400.0],["1977-02-11",1.7202,1.7471,1.7202,1.7471,23600.0],["1977-02-14",1.7471,1.7471,1.7336,1.7404,16400.0],["1977-02-15",1.7538,1.7672,1.7538,1.7538,9600.0],["1977-02-16",1.7538,1.7605,1.7135,1.7336,21200.0],["1977-02-17",1.7336,1.7336,1.6261,1.6261,229600.0],["1977-02-18",1.6261,1.6261,1.5993,1.5993,82000.0],["1977-02-22",1.5993,1.6127,1.5993,1.6127,15600.0],["1977-02-23",1.6194,1.6328,1.6194,1.6328,29200.0],["1977-02-24",1.6328,1.6328,1.6194,1.6328,9600.0],["1977-02-25",1.6328,1.6328,1.6127,1.6261,9200.0],["1977-02-28",1.6261,1.6328,1.6127,1.6194,14000.0],["1977-03-01",1.6194,1.6396,1.6127,1.6261,61200.0],["1977-03-02",1.6261,1.6328,1.606,1.606,47600.0],["1977-03-03",1.606,1.6194,1.606,1.6194,14400.0],["1977-03-04",1.6194,1.6328,1.6127,1.6127,50400.0],["1977-03-07",1.5993,1.5993,1.5858,1.5993,6400.0],["1977-03-08",1.5993,1.5993,1.5858,1.5993,26800.0],["1977-03-09",1.5993,1.606,1.5858,1.5925,63200.0],["1977-03-10",1.5925,1.5993,1.5858,1.5925,8000.0],["1977-03-11",1.5925,1.606,1.5925,1.5925,10800.0],["1977-03-14",1.5858,1.5858,1.5724,1.5791,176000.0],["1977-03-15",1.5791,1.5925,1.5455,1.5724,92400.0],["1977-03-16",1.5724,1.5858,1.5589,1.5589,52000.0],["1977-03-17",1.5589,1.5589,1.5455,1.5455,33600.0],["1977-03-18",1.5522,1.5657,1.5522,1.5589,38800.0],["1977-03-21",1.5589,1.5724,1.5589,1.5657,18800.0],["1977-03-22",1.5657,1.5993,1.5657,1.5993,98400.0],["1977-03-23",1.5993,1.5993,1.5858,1.5925,104000.0],["1977-03-24",1.5858,1.5858,1.5858,1.5858,26800.0],["1977-03-25",1.5858,1.5993,1.5858,1.5993,35600.0],["1977-03-28",1.5993,1.5993,1.5858,1.5858,174800.0],["1977-03-29",1.5858,1.5925,1.5791,1.5925,14400.0],["1977-03-30",1.5925,1.5993,1.5657,1.5858,44400.0],["1977-03-31",1.5858,1.606,1.5724,1.606,39200.0],["1977-04-01",1.606,1.6261,1.5925,1.6127,36000.0],["1977-04-04",1.6127,1.6127,1.5993,1.5993,11200.0],["1977-04-05",1.5993,1.5993,1.5925,1.5993,12400.0],["1977-04-06",1.5993,1.606,1.5791,1.5791,36800.0],["1977-04-07",1.5858,1.606,1.5858,1.606,22800.0],["1977-04-11",1.606,1.6127,1.5993,1.6127,56000.0],["1977-04-12",1.6194,1.6396,1.6194,1.6396,35600.0],["1977-04-13",1.6396,1.6396,1.6194,1.6261,22400.0],["1977-04-14",1.6261,1.6463,1.6261,1.6396,22000.0],["1977-04-15",1.6396,1.6396,1.6261,1.6396,47200.0],["1977-04-18",1.6463,1.6664,1.6463,1.6597,25600.0],["1977-04-19",1.6597,1.6597,1.6328,1.6328,20400.0],["1977-04-20",1.653,1.7135,1.653,1.7068,19200.0],["1977-04-21",1.7068,1.7135,1.6732,1.6732,38400.0],["1977-04-22",1.6732,1.7,1.6732,1.6732,13200.0],["1977-04-25",1.6732,1.6799,1.6732,1.6732,14800.0],["1977-04-26",1.6732,1.6866,1.6732,1.6799,16800.0],["1977-04-27",1.6799,1.6866,1.6732,1.6866,38000.0],["1977-04-28",1.6866,1.6866,1.6664,1.6866,58000.0],["1977-04-29",1.6664,1.6664,1.653,1.6597,68400.0],["1977-05-02",1.6597,1.6732,1.653,1.6664,58400.0],["1977-05-03",1.6664,1.6866,1.6664,1.6732,7200.0],["1977-05-04",1.6732,1.6933,1.6732,1.6799,30400.0],["1977-05-05",1.6933,1.7068,1.6933,1.7,46800.0],["1977-05-06",1.7,1.7,1.6732,1.6732,54400.0],["1977-05-09",1.6732,1.6866,1.6597,1.6597,50800.0],["1977-05-10",1.6597,1.6664,1.6597,1.6664,37600.0],["1977-05-11",1.6597,1.6597,1.6127,1.6127,25600.0],["1977-05-12",1.6127,1.6261,1.6127,1.6261,8800.0],["1977-05-13",1.6261,1.6261,1.6194,1.6194,24400.0],["1977-05-16",1.6194,1.653,1.6127,1.653,59600.0],["1977-05-17",1.653,1.6664,1.6463,1.6597,37200.0],["1977-05-18",1.653,1.653,1.6396,1.653,10400.0],["1977-05-19",1.653,1.653,1.6396,1.6396,6000.0],["1977-05-20",1.6396,1.6463,1.6194,1.6261,47600.0],["1977-05-23",1.6261,1.6328,1.6127,1.6127,17600.0],["1977-05-24",1.6127,1.6127,1.5993,1.606,85600.0],["1977-05-25",1.606,1.606,1.5858,1.5858,16400.0],["1977-05-26",1.5791,1.5791,1.5589,1.5657,8400.0],["1977-05-27",1.5657,1.5657,1.5455,1.5455,58400.0],["1977-05-31",1.5455,1.5589,1.5388,1.5455,40800.0],["1977-06-01",1.5455,1.5455,1.5186,1.5321,19600.0],["1977-06-02",1.5321,1.5589,1.5321,1.5455,21600.0],["1977-06-03",1.5522,1.5589,1.5522,1.5589,1600.0],["1977-06-06",1.5589,1.5724,1.5522,1.5522,25600.0],["1977-06-07",1.5522,1.5589,1.5522,1.5522,5200.0],["1977-06-08",1.5589,1.5791,1.5589,1.5589,24000.0],["1977-06-09",1.5589,1.5724,1.5589,1.5589,18000.0],["1977-06-10",1.5589,1.5657,1.5455,1.5657,54000.0],["1977-06-13",1.5589,1.5589,1.5522,1.5522,6000.0],["1977-06-14",1.5589,1.5657,1.5589,1.5589,12000.0],["1977-06-15",1.5589,1.5589,1.5455,1.5522,30000.0],["1977-06-16",1.5589,1.5724,1.5589,1.5589,28800.0],["1977-06-17",1.5589,1.5657,1.5522,1.5522,16400.0],["1977-06-20",1.5522,1.5791,1.5522,1.5791,92400.0],["1977-06-21",1.5791,1.5791,1.5657,1.5791,14800.0],["1977-06-22",1.5657,1.5657,1.5522,1.5589,14000.0],["1977-06-23",1.5455,1.5455,1.5186,1.5253,42000.0],["1977-06-24",1.5321,1.5522,1.5321,1.5522,20800.0],["1977-06-27",1.5522,1.5657,1.5455,1.5657,47200.0],["1977-06-28",1.5657,1.5657,1.5321,1.5455,39200.0],["1977-06-29",1.5455,1.5522,1.5321,1.5522,34800.0],["1977-06-30",1.5522,1.5724,1.5522,1.5724,61200.0],["1977-07-01",1.5858,1.5993,1.5858,1.5925,35200.0],["1977-07-05",1.5925,1.6127,1.5925,1.5925,60400.0],["1977-07-06",1.5925,1.606,1.5925,1.5993,11600.0],["1977-07-07",1.5993,1.606,1.5993,1.5993,24800.0],["1977-07-08",1.5993,1.6127,1.5993,1.606,18000.0],["1977-07-11",1.606,1.606,1.5925,1.5925,10000.0],["1977-07-12",1.5925,1.606,1.5858,1.5925,18000.0],["1977-07-13",1.5925,1.606,1.5925,1.606,54000.0],["1977-07-15",1.5993,1.5993,1.5791,1.5925,29200.0],["1977-07-18",1.5925,1.606,1.5925,1.5925,11200.0],["1977-07-19",1.5925,1.5993,1.5724,1.5858,48800.0],["1977-07-20",1.5858,1.5858,1.5522,1.5589,30400.0],["1977-07-21",1.5589,1.5589,1.5455,1.5589,36400.0],["1977-07-22",1.5589,1.5791,1.5455,1.5791,169600.0],["1977-07-25",1.5724,1.5724,1.5455,1.5724,20400.0],["1977-07-26",1.5724,1.5724,1.5589,1.5657,12400.0],["1977-07-27",1.5657,1.5791,1.5589,1.5589,71600.0],["1977-07-28",1.5589,1.6127,1.5589,1.606,52400.0],["1977-07-29",1.606,1.6328,1.5993,1.6328,44400.0],["1977-08-01",1.6194,1.6194,1.5993,1.5993,119200.0],["1977-08-02",1.5993,1.606,1.5589,1.5724,48800.0],["1977-08-03",1.5522,1.5522,1.5186,1.5253,45600.0],["1977-08-04",1.5253,1.5388,1.5186,1.5186,20800.0],["1977-08-05",1.5186,1.5321,1.4985,1.5052,71600.0],["1977-08-08",1.5052,1.5186,1.4985,1.5052,14000.0],["1977-08-09",1.5119,1.5321,1.5119,1.5186,18000.0],["1977-08-10",1.5186,1.5522,1.5186,1.5388,17200.0],["1977-08-11",1.5388,1.5388,1.5253,1.5253,11600.0],["1977-08-12",1.5253,1.5253,1.5052,1.5119,18000.0],["1977-08-15",1.5119,1.5253,1.5119,1.5119,11600.0],["1977-08-16",1.5119,1.5253,1.5119,1.5119,20800.0],["1977-08-17",1.5119,1.5119,1.5119,1.5119,17200.0],["1977-08-18",1.5119,1.5119,1.5052,1.5052,26000.0],["1977-08-19",1.5119,1.5455,1.5119,1.5388,43600.0],["1977-08-22",1.5388,1.5388,1.5253,1.5253,10000.0],["1977-08-23",1.5253,1.5388,1.5253,1.5388,8400.0],["1977-08-24",1.5186,1.5186,1.5052,1.5119,207600.0],["1977-08-25",1.4985,1.4985,1.4917,1.4985,36000.0],["1977-08-26",1.4985,1.5388,1.4917,1.5253,16800.0],["1977-08-29",1.5253,1.5253,1.4985,1.5253,10400.0],["1977-08-30",1.5253,1.5321,1.5253,1.5253,35600.0],["1977-08-31",1.5253,1.5321,1.5052,1.5052,55600.0],["1977-09-01",1.5052,1.5186,1.5052,1.5052,17600.0],["1977-09-02",1.5052,1.5119,1.4985,1.5052,13600.0],["1977-09-06",1.5119,1.5186,1.5119,1.5119,12400.0],["1977-09-07",1.5119,1.5186,1.4985,1.4985,18400.0],["1977-09-08",1.4985,1.5052,1.4917,1.4917,9600.0],["1977-09-09",1.4917,1.4917,1.4581,1.4581,15200.0],["1977-09-12",1.4581,1.4649,1.438,1.438,16400.0],["1977-09-13",1.438,1.438,1.3909,1.4111,54000.0],["1977-09-14",1.4111,1.4313,1.4111,1.4245,13600.0],["1977-09-15",1.4245,1.438,1.4245,1.438,15600.0],["1977-09-16",1.438,1.4514,1.4245,1.438,11200.0],["1977-09-19",1.4313,1.4313,1.4111,1.4111,64000.0],["1977-09-20",1.4111,1.4178,1.4111,1.4111,21200.0],["1977-09-21",1.4111,1.4178,1.3977,1.4044,65200.0],["1977-09-22",1.4044,1.4111,1.3909,1.3977,20800.0],["1977-09-23",1.3977,1.4514,1.3977,1.4447,30400.0],["1977-09-26",1.4447,1.4447,1.4245,1.4313,14000.0],["1977-09-27",1.4313,1.438,1.4111,1.4111,49200.0],["1977-09-28",1.4111,1.4245,1.4111,1.4111,8000.0],["1977-09-29",1.4111,1.4245,1.4044,1.4111,31200.0],["1977-09-30",1.4111,1.438,1.4111,1.438,15200.0],["1977-10-03",1.438,1.438,1.4245,1.438,12000.0],["1977-10-04",1.438,1.4514,1.4313,1.438,71200.0],["1977-10-05",1.438,1.4447,1.4313,1.438,31600.0],["1977-10-06",1.438,1.4514,1.438,1.438,17200.0],["1977-10-07",1.4514,1.485,1.4514,1.485,40800.0],["1977-10-10",1.4783,1.4783,1.4649,1.4649,7200.0],["1977-10-11",1.4649,1.485,1.4581,1.4649,21600.0],["1977-10-12",1.4649,1.4649,1.4514,1.4514,26400.0],["1977-10-13",1.4514,1.4514,1.438,1.438,30400.0],["1977-10-14",1.438,1.4447,1.438,1.438,11600.0],["1977-10-17",1.438,1.4514,1.438,1.4514,18800.0],["1977-10-18",1.4514,1.4514,1.4447,1.4514,12000.0],["1977-10-19",1.4514,1.4514,1.438,1.4514,30800.0],["1977-10-20",1.4447,1.4447,1.438,1.438,10400.0],["1977-10-21",1.438,1.438,1.4111,1.4111,39200.0],["1977-10-24",1.4111,1.4313,1.3842,1.4313,15600.0],["1977-10-25",1.3842,1.3842,1.3708,1.3708,10400.0],["1977-10-26",1.3708,1.3842,1.3708,1.3842,139200.0],["1977-10-27",1.3842,1.4111,1.3775,1.3977,121600.0],["1977-10-28",1.3977,1.4111,1.3775,1.3977,15600.0],["1977-10-31",1.3977,1.4111,1.3842,1.3977,27200.0],["1977-11-01",1.3909,1.3909,1.3641,1.3708,29600.0],["1977-11-02",1.3641,1.3641,1.3573,1.3573,12000.0],["1977-11-03",1.3573,1.3708,1.3506,1.3641,24000.0],["1977-11-04",1.3641,1.3775,1.3573,1.3641,11200.0],["1977-11-07",1.3641,1.3775,1.3641,1.3775,12400.0],["1977-11-08",1.3775,1.3909,1.3708,1.3909,12400.0],["1977-11-09",1.3909,1.3909,1.3775,1.3775,13600.0],["1977-11-10",1.3775,1.4245,1.3775,1.4178,38800.0],["1977-11-11",1.4178,1.438,1.4178,1.438,22800.0],["1977-11-14",1.4245,1.4245,1.3977,1.3977,89600.0],["1977-11-15",1.3977,1.4178,1.3842,1.4111,20800.0],["1977-11-16",1.4111,1.4245,1.4111,1.4245,55600.0],["1977-11-17",1.4178,1.4178,1.4044,1.4178,6800.0],["1977-11-18",1.4245,1.4514,1.4245,1.4447,70800.0],["1977-11-21",1.4447,1.4514,1.4447,1.4514,57200.0],["1977-11-22",1.4514,1.4581,1.4447,1.4581,16000.0],["1977-11-23",1.4581,1.4783,1.4514,1.4783,28000.0],["1977-11-25",1.4783,1.5052,1.4783,1.4917,17600.0],["1977-11-28",1.4917,1.5052,1.4917,1.5052,29200.0],["1977-11-29",1.5052,1.5052,1.5052,1.5052,83200.0],["1977-11-30",1.5052,1.5052,1.485,1.4917,67600.0],["1977-12-01",1.4917,1.4917,1.485,1.485,95200.0],["1977-12-02",1.4783,1.4783,1.4716,1.4783,21200.0],["1977-12-05",1.4783,1.4783,1.4716,1.4716,24800.0],["1977-12-06",1.4514,1.4514,1.4313,1.4313,45200.0],["1977-12-07",1.4313,1.4313,1.4178,1.4178,19600.0],["1977-12-08",1.4245,1.438,1.4245,1.4245,48400.0],["1977-12-09",1.4245,1.438,1.4245,1.4313,15200.0],["1977-12-12",1.4313,1.438,1.4245,1.4313,26800.0],["1977-12-13",1.4313,1.4514,1.4245,1.4514,270800.0],["1977-12-14",1.4514,1.4514,1.438,1.4447,60800.0],["1977-12-15",1.4447,1.4514,1.4245,1.4245,82000.0],["1977-12-16",1.4245,1.4313,1.4111,1.4178,41200.0],["1977-12-19",1.4044,1.4044,1.3641,1.3641,27600.0],["1977-12-20",1.3573,1.3573,1.3103,1.3238,38800.0],["1977-12-21",1.3238,1.3573,1.2902,1.3506,57200.0],["1977-12-22",1.3506,1.3977,1.3506,1.3775,67200.0],["1977-12-23",1.3775,1.3775,1.3573,1.3641,159600.0],["1977-12-27",1.3641,1.3708,1.3573,1.3573,46400.0],["1977-12-28",1.3573,1.3641,1.3573,1.3573,37600.0],["1977-12-29",1.3573,1.3641,1.3506,1.3641,23200.0],["1977-12-30",1.3641,1.3977,1.3641,1.3909,77600.0],["1978-01-03",1.3909,1.4044,1.3842,1.3842,56000.0],["1978-01-04",1.3775,1.3775,1.3573,1.3641,55600.0],["1978-01-05",1.3708,1.3909,1.3708,1.3708,62800.0],["1978-01-06",1.3708,1.3708,1.3641,1.3708,66000.0],["1978-01-09",1.3641,1.3641,1.3573,1.3573,40000.0],["1978-01-10",1.3573,1.3708,1.3439,1.3439,57200.0],["1978-01-11",1.3439,1.3641,1.3439,1.3573,52800.0],["1978-01-12",1.3573,1.3708,1.3573,1.3708,20400.0],["1978-01-13",1.3708,1.3775,1.3641,1.3708,71600.0],["1978-01-16",1.3708,1.3708,1.3573,1.3641,147600.0],["1978-01-17",1.3641,1.3708,1.3573,1.3708,30400.0],["1978-01-18",1.3708,1.3909,1.3708,1.3909,29600.0],["1978-01-19",1.3909,1.3977,1.3708,1.3842,86400.0],["1978-01-20",1.3842,1.3842,1.3708,1.3842,24000.0],["1978-01-23",1.3842,1.4044,1.3842,1.3842,116400.0],["1978-01-24",1.3842,1.3977,1.3708,1.3842,12400.0],["1978-01-25",1.3842,1.3909,1.3775,1.3909,16800.0],["1978-01-26",1.3842,1.3842,1.3573,1.3573,204000.0],["1978-01-27",1.3573,1.3708,1.3506,1.3641,23600.0],["1978-01-30",1.3641,1.3842,1.3641,1.3641,9200.0],["1978-01-31",1.3641,1.3708,1.3305,1.3573,69200.0],["1978-02-01",1.3439,1.3439,1.3305,1.3439,3600.0],["1978-02-02",1.3439,1.3573,1.3439,1.3506,15200.0],["1978-02-03",1.3506,1.3641,1.3506,1.3641,4400.0],["1978-02-06",1.3708,1.3775,1.3708,1.3708,2400.0],["1978-02-07",1.3708,1.3708,1.3506,1.3708,20800.0],["1978-02-08",1.3708,1.3775,1.3641,1.3641,12800.0],["1978-02-09",1.3641,1.3708,1.3506,1.3573,30800.0],["1978-02-10",1.3573,1.3708,1.3439,1.3506,15600.0],["1978-02-13",1.3506,1.3573,1.3305,1.3305,42400.0],["1978-02-14",1.3305,1.3439,1.3103,1.3439,112400.0],["1978-02-15",1.3305,1.3305,1.3238,1.3238,28400.0],["1978-02-16",1.3238,1.3372,1.3036,1.317,94000.0],["1978-02-17",1.3238,1.3372,1.3238,1.3372,36000.0],["1978-02-21",1.3372,1.3372,1.317,1.317,10000.0],["1978-02-22",1.3103,1.3103,1.2969,1.2969,36000.0],["1978-02-23",1.2902,1.2902,1.2498,1.27,36000.0],["1978-02-24",1.27,1.2902,1.2633,1.2902,13200.0],["1978-02-27",1.2834,1.2834,1.2498,1.2498,20400.0],["1978-02-28",1.2498,1.2566,1.2162,1.223,94000.0],["1978-03-01",1.223,1.223,1.1961,1.223,28000.0],["1978-03-02",1.223,1.2364,1.2162,1.223,65600.0],["1978-03-03",1.223,1.2498,1.223,1.2364,31600.0],["1978-03-06",1.2364,1.2364,1.2095,1.223,46000.0],["1978-03-07",1.223,1.2297,1.2162,1.2297,22800.0],["1978-03-08",1.2364,1.2498,1.2364,1.2498,25600.0],["1978-03-09",1.2498,1.2767,1.2498,1.2498,27200.0],["1978-03-10",1.2498,1.2902,1.2431,1.2902,36800.0],["1978-03-13",1.2902,1.3103,1.2767,1.2902,118400.0],["1978-03-14",1.2902,1.2902,1.2767,1.2834,74800.0],["1978-03-15",1.2834,1.2902,1.2834,1.2902,68000.0],["1978-03-16",1.2834,1.2834,1.27,1.2767,22400.0],["1978-03-17",1.2767,1.2834,1.2633,1.2633,47200.0],["1978-03-20",1.27,1.2834,1.27,1.2834,29600.0],["1978-03-21",1.2834,1.2834,1.2633,1.27,26800.0],["1978-03-22",1.27,1.27,1.2633,1.2633,14800.0],["1978-03-23",1.2633,1.27,1.2431,1.2633,44400.0],["1978-03-27",1.2633,1.2633,1.2498,1.2633,79600.0],["1978-03-28",1.2633,1.2767,1.2633,1.2767,41200.0],["1978-03-29",1.2767,1.317,1.2767,1.3036,128800.0],["1978-03-30",1.3036,1.3305,1.3036,1.3036,15200.0],["1978-03-31",1.3036,1.3103,1.2969,1.3103,74000.0],["1978-04-03",1.2969,1.2969,1.2834,1.2902,83600.0],["1978-04-04",1.2902,1.3103,1.2834,1.2969,12400.0],["1978-04-05",1.2969,1.3372,1.2969,1.3372,24800.0],["1978-04-06",1.3372,1.3372,1.3103,1.3238,40000.0],["1978-04-07",1.3238,1.3305,1.3036,1.317,68000.0],["1978-04-10",1.317,1.3305,1.3103,1.3305,8400.0],["1978-04-11",1.3305,1.3439,1.3305,1.3439,37600.0],["1978-04-12",1.3439,1.3439,1.3238,1.3238,39600.0],["1978-04-13",1.3238,1.3372,1.317,1.3305,34400.0],["1978-04-14",1.3372,1.3775,1.3372,1.3775,42400.0],["1978-04-17",1.3842,1.4245,1.3842,1.4245,91600.0],["1978-04-18",1.4245,1.4245,1.4111,1.4111,54400.0],["1978-04-19",1.4044,1.4044,1.3909,1.3977,49200.0],["1978-04-20",1.4111,1.4245,1.4111,1.4245,25200.0],["1978-04-21",1.4245,1.4245,1.3977,1.4245,60400.0],["1978-04-24",1.438,1.4581,1.438,1.438,75600.0],["1978-04-25",1.438,1.4783,1.4044,1.4447,230000.0],["1978-04-26",1.4447,1.4985,1.438,1.4917,161200.0],["1978-04-27",1.4917,1.4917,1.4649,1.4649,70400.0],["1978-04-28",1.4649,1.4783,1.4514,1.4783,80800.0],["1978-05-01",1.4783,1.5119,1.4783,1.4917,104400.0],["1978-05-02",1.4917,1.5186,1.485,1.5119,77200.0],["1978-05-03",1.5119,1.5119,1.4917,1.4985,43200.0],["1978-05-04",1.4985,1.5119,1.4917,1.5119,124400.0],["1978-05-05",1.5186,1.5522,1.5186,1.5321,40000.0],["1978-05-08",1.5388,1.5858,1.5388,1.5522,112000.0],["1978-05-09",1.5388,1.5388,1.5253,1.5321,24000.0],["1978-05-10",1.5321,1.5589,1.5321,1.5455,22000.0],["1978-05-11",1.5455,1.5589,1.5388,1.5589,12000.0],["1978-05-12",1.5589,1.5657,1.5589,1.5589,45200.0],["1978-05-15",1.5657,1.5858,1.5657,1.5791,41200.0],["1978-05-16",1.5791,1.6261,1.5724,1.6194,264400.0],["1978-05-17",1.6194,1.653,1.6194,1.653,482800.0],["1978-05-18",1.653,1.6597,1.6328,1.6396,77200.0],["1978-05-19",1.6396,1.6396,1.5925,1.5925,204800.0],["1978-05-22",1.5925,1.606,1.5858,1.5925,19200.0],["1978-05-23",1.5925,1.6127,1.5724,1.5858,25200.0],["1978-05-24",1.5589,1.5589,1.5321,1.5589,37200.0],["1978-05-25",1.5522,1.5522,1.5455,1.5522,26400.0],["1978-05-26",1.5388,1.5388,1.5388,1.5388,8800.0],["1978-05-30",1.5388,1.5455,1.5388,1.5388,41200.0],["1978-05-31",1.5388,1.5589,1.5388,1.5455,14800.0],["1978-06-01",1.5321,1.5321,1.5119,1.5119,36000.0],["1978-06-02",1.5052,1.5052,1.4985,1.5052,23600.0],["1978-06-05",1.5119,1.5388,1.5119,1.5388,29200.0],["1978-06-06",1.5589,1.5724,1.5589,1.5724,75200.0],["1978-06-07",1.5724,1.5724,1.5589,1.5589,110000.0],["1978-06-08",1.5589,1.5791,1.5522,1.5657,161200.0],["1978-06-09",1.5589,1.5589,1.5522,1.5522,8800.0],["1978-06-12",1.5522,1.5657,1.5522,1.5657,16400.0],["1978-06-13",1.5657,1.5657,1.5522,1.5522,30400.0],["1978-06-14",1.5522,1.5657,1.5522,1.5657,224800.0],["1978-06-15",1.5657,1.5657,1.5522,1.5522,13200.0],["1978-06-16",1.5522,1.5589,1.5522,1.5522,15200.0],["1978-06-19",1.5522,1.5522,1.5455,1.5455,23200.0],["1978-06-20",1.5455,1.5522,1.5455,1.5455,14400.0],["1978-06-21",1.5455,1.5455,1.4917,1.4917,55200.0],["1978-06-22",1.4917,1.5052,1.4917,1.4917,15200.0],["1978-06-23",1.4917,1.5052,1.4917,1.4917,24000.0],["1978-06-26",1.4917,1.5186,1.4917,1.5186,50800.0],["1978-06-27",1.5186,1.5321,1.5052,1.5052,214800.0],["1978-06-28",1.5052,1.5119,1.5052,1.5119,23200.0],["1978-06-29",1.4917,1.4917,1.485,1.4917,9600.0],["1978-06-30",1.4917,1.5052,1.485,1.5052,35600.0],["1978-07-03",1.5052,1.5119,1.5052,1.5119,7600.0],["1978-07-05",1.5119,1.5119,1.5052,1.5052,22400.0],["1978-07-06",1.4917,1.4917,1.485,1.485,8000.0],["1978-07-07",1.485,1.4917,1.4783,1.485,11200.0],["1978-07-10",1.485,1.4985,1.4783,1.4783,13600.0],["1978-07-11",1.485,1.4985,1.485,1.4985,13600.0],["1978-07-12",1.4985,1.5052,1.4917,1.4985,25600.0],["1978-07-13",1.4985,1.4985,1.485,1.485,34400.0],["1978-07-14",1.485,1.4917,1.485,1.4917,10000.0],["1978-07-17",1.4917,1.4985,1.4917,1.4917,12400.0],["1978-07-18",1.4917,1.4985,1.4783,1.4783,14400.0],["1978-07-19",1.4783,1.485,1.4783,1.4783,49200.0],["1978-07-20",1.4783,1.485,1.4716,1.4716,24800.0],["1978-07-21",1.4716,1.4783,1.4514,1.4514,14800.0],["1978-07-24",1.4514,1.4581,1.4447,1.4447,17600.0],["1978-07-25",1.4447,1.4514,1.438,1.4514,13200.0],["1978-07-26",1.4581,1.485,1.4581,1.4716,127600.0],["1978-07-27",1.4716,1.4917,1.4649,1.4783,54000.0],["1978-07-28",1.485,1.4917,1.485,1.485,284000.0],["1978-07-31",1.485,1.5321,1.4783,1.5186,124800.0],["1978-08-01",1.5186,1.5925,1.5186,1.5925,99200.0],["1978-08-02",1.5925,1.7135,1.5925,1.6866,93200.0],["1978-08-03",1.6866,1.7068,1.6799,1.6799,103200.0],["1978-08-04",1.6799,1.6866,1.6732,1.6866,44800.0],["1978-08-07",1.6866,1.6933,1.6664,1.6664,51600.0],["1978-08-08",1.653,1.653,1.6261,1.6328,50800.0],["1978-08-09",1.6396,1.6664,1.6396,1.6597,37600.0],["1978-08-10",1.6597,1.6597,1.6328,1.6328,78800.0],["1978-08-11",1.6328,1.6396,1.606,1.6328,56400.0],["1978-08-14",1.6328,1.6597,1.6328,1.6597,22400.0],["1978-08-15",1.6597,1.6597,1.653,1.6597,14800.0],["1978-08-16",1.6597,1.6799,1.6597,1.6799,83200.0],["1978-08-17",1.6799,1.7,1.6799,1.7,62000.0],["1978-08-18",1.6933,1.6933,1.6799,1.6799,35600.0],["1978-08-21",1.6799,1.6866,1.6664,1.6732,267600.0],["1978-08-22",1.6732,1.6866,1.6597,1.6866,54800.0],["1978-08-23",1.6866,1.6933,1.6664,1.6866,26800.0],["1978-08-24",1.6866,1.7068,1.6866,1.6866,26800.0],["1978-08-25",1.6933,1.7202,1.6933,1.7202,68400.0],["1978-08-28",1.7202,1.7202,1.7,1.7,23600.0],["1978-08-29",1.7,1.7068,1.6933,1.7,89200.0],["1978-08-30",1.7,1.7,1.6866,1.6933,75600.0],["1978-08-31",1.6799,1.6799,1.6396,1.6396,26800.0],["1978-09-01",1.6463,1.6597,1.6463,1.6463,9200.0],["1978-09-05",1.6463,1.653,1.6396,1.6463,14800.0],["1978-09-06",1.6463,1.653,1.6463,1.6463,54800.0],["1978-09-07",1.653,1.6732,1.653,1.6664,28800.0],["1978-09-08",1.6664,1.6799,1.6597,1.6597,140800.0],["1978-09-11",1.6664,1.6799,1.6664,1.6732,59600.0],["1978-09-12",1.6732,1.6799,1.6664,1.6664,41200.0],["1978-09-13",1.6799,1.7068,1.6799,1.6799,73200.0],["1978-09-14",1.6799,1.6799,1.6597,1.6597,38400.0],["1978-09-15",1.6597,1.6664,1.653,1.6597,14400.0],["1978-09-18",1.6597,1.6664,1.6463,1.6463,33600.0],["1978-09-19",1.6463,1.6463,1.6261,1.6328,72800.0],["1978-09-20",1.6328,1.6328,1.6194,1.6194,54800.0],["1978-09-21",1.6127,1.6127,1.5858,1.5858,24000.0],["1978-09-22",1.5858,1.5925,1.5724,1.5724,25200.0],["1978-09-25",1.5589,1.5589,1.5455,1.5522,36400.0],["1978-09-26",1.5522,1.5657,1.5522,1.5657,16000.0],["1978-09-27",1.5657,1.5791,1.5589,1.5589,11200.0],["1978-09-28",1.5589,1.5724,1.5522,1.5589,23200.0],["1978-09-29",1.5589,1.5858,1.5589,1.5858,9600.0],["1978-10-02",1.5858,1.5858,1.5724,1.5858,81600.0],["1978-10-03",1.5858,1.5858,1.5791,1.5858,13200.0],["1978-10-04",1.5791,1.5791,1.5724,1.5791,9600.0],["1978-10-05",1.5791,1.5791,1.5724,1.5791,20400.0],["1978-10-06",1.5791,1.5993,1.5657,1.5925,91200.0],["1978-10-09",1.5993,1.6127,1.5993,1.606,60800.0],["1978-10-10",1.606,1.6194,1.5993,1.5993,15200.0],["1978-10-11",1.5993,1.606,1.5993,1.606,12800.0],["1978-10-12",1.606,1.6194,1.5993,1.6127,30400.0],["1978-10-13",1.606,1.606,1.5858,1.5925,62400.0],["1978-10-16",1.5858,1.5858,1.5589,1.5589,108000.0],["1978-10-17",1.5589,1.5724,1.5388,1.5455,42000.0],["1978-10-18",1.5455,1.5455,1.5253,1.5321,81600.0],["1978-10-19",1.5321,1.5455,1.5253,1.5321,34400.0],["1978-10-20",1.5321,1.5455,1.5119,1.5186,72800.0],["1978-10-23",1.5186,1.5321,1.5052,1.5052,112000.0],["1978-10-24",1.5052,1.5186,1.4985,1.4985,88400.0],["1978-10-25",1.4985,1.4985,1.485,1.4917,23600.0],["1978-10-26",1.4917,1.4985,1.485,1.4917,16400.0],["1978-10-27",1.4917,1.4917,1.4783,1.4783,47200.0],["1978-10-30",1.4649,1.4649,1.4514,1.4649,111600.0],["1978-10-31",1.4649,1.4716,1.3977,1.3977,468000.0],["1978-11-01",1.3977,1.4245,1.3977,1.4044,84400.0],["1978-11-02",1.4044,1.4178,1.4044,1.4044,61600.0],["1978-11-03",1.4044,1.4111,1.3977,1.3977,37200.0],["1978-11-06",1.3977,1.4111,1.3977,1.3977,8800.0],["1978-11-07",1.3909,1.3909,1.3775,1.3842,72000.0],["1978-11-08",1.3842,1.3842,1.3775,1.3842,4800.0],["1978-11-09",1.3842,1.3977,1.3842,1.3909,11600.0],["1978-11-10",1.3977,1.4111,1.3977,1.3977,46400.0],["1978-11-13",1.3977,1.4111,1.3909,1.3909,18800.0],["1978-11-14",1.3842,1.3842,1.3641,1.3641,55600.0],["1978-11-15",1.3641,1.3641,1.3506,1.3506,122800.0],["1978-11-16",1.3305,1.3305,1.3036,1.3305,46800.0],["1978-11-17",1.3305,1.3573,1.3238,1.3439,37200.0],["1978-11-20",1.3439,1.3909,1.3439,1.3909,66000.0],["1978-11-21",1.3909,1.3909,1.3708,1.3708,80400.0],["1978-11-22",1.3708,1.3775,1.3641,1.3641,30400.0],["1978-11-24",1.3573,1.3573,1.3573,1.3573,65600.0],["1978-11-27",1.3573,1.3641,1.3573,1.3641,16800.0],["1978-11-28",1.3641,1.3708,1.3573,1.3573,37600.0],["1978-11-29",1.3506,1.3506,1.3372,1.3372,12800.0],["1978-11-30",1.3372,1.3439,1.317,1.3372,98000.0],["1978-12-01",1.3372,1.3506,1.3305,1.3439,11200.0],["1978-12-04",1.3439,1.3506,1.3439,1.3439,18800.0],["1978-12-05",1.3439,1.3641,1.317,1.3641,9600.0],["1978-12-06",1.3641,1.3842,1.3573,1.3641,220800.0],["1978-12-07",1.3573,1.3573,1.3573,1.3573,43200.0],["1978-12-08",1.3573,1.3573,1.3439,1.3439,28800.0],["1978-12-11",1.3439,1.3506,1.3372,1.3439,17600.0],["1978-12-12",1.3439,1.3439,1.3439,1.3439,20400.0],["1978-12-13",1.3439,1.3439,1.3305,1.3305,36000.0],["1978-12-14",1.3305,1.3305,1.3305,1.3305,49600.0],["1978-12-15",1.3305,1.3439,1.3305,1.3372,70800.0],["1978-12-18",1.317,1.317,1.3036,1.3036,49600.0],["1978-12-19",1.2969,1.2969,1.2902,1.2902,24400.0],["1978-12-20",1.2902,1.2902,1.2767,1.2834,22400.0],["1978-12-21",1.2834,1.2902,1.2767,1.2902,46400.0],["1978-12-22",1.2902,1.317,1.2902,1.3036,76400.0],["1978-12-26",1.3036,1.3036,1.3036,1.3036,26000.0],["1978-12-27",1.3036,1.3036,1.2834,1.2834,88000.0],["1978-12-28",1.2834,1.2902,1.2834,1.2834,34000.0],["1978-12-29",1.2834,1.2969,1.2834,1.2902,96400.0],["1979-01-02",1.2902,1.2902,1.2834,1.2834,26000.0],["1979-01-03",1.2902,1.2969,1.2902,1.2969,10400.0],["1979-01-04",1.2969,1.3238,1.2902,1.3103,29600.0],["1979-01-05",1.3103,1.3439,1.3036,1.3439,16400.0],["1979-01-08",1.3439,1.3506,1.3036,1.3036,182000.0],["1979-01-09",1.3036,1.3305,1.3036,1.3305,5600.0],["1979-01-10",1.317,1.317,1.3036,1.3036,55200.0],["1979-01-11",1.3036,1.317,1.3036,1.317,200000.0],["1979-01-12",1.3238,1.3372,1.3238,1.3305,32000.0],["1979-01-15",1.3238,1.3238,1.3036,1.317,132400.0],["1979-01-16",1.317,1.317,1.3103,1.3103,23600.0],["1979-01-17",1.3103,1.3103,1.2969,1.3103,16800.0],["1979-01-18",1.3103,1.3305,1.2969,1.3305,103600.0],["1979-01-19",1.3305,1.3439,1.3305,1.3372,52000.0],["1979-01-22",1.3372,1.3372,1.3305,1.3305,9600.0],["1979-01-23",1.3305,1.3372,1.3103,1.317,302400.0],["1979-01-24",1.317,1.3305,1.3103,1.317,53600.0],["1979-01-25",1.317,1.3305,1.3036,1.3305,69600.0],["1979-01-26",1.3238,1.3238,1.3036,1.3238,50000.0],["1979-01-29",1.3238,1.3238,1.2902,1.3036,81200.0],["1979-01-30",1.3103,1.3238,1.3103,1.317,20800.0],["1979-01-31",1.317,1.3305,1.317,1.317,142000.0],["1979-02-01",1.317,1.3238,1.2902,1.3238,515200.0],["1979-02-02",1.3238,1.3708,1.3238,1.3506,23200.0],["1979-02-05",1.3372,1.3372,1.3238,1.3305,20400.0],["1979-02-06",1.3305,1.3708,1.3305,1.3573,22000.0],["1979-02-07",1.3439,1.3439,1.3372,1.3372,16400.0],["1979-02-08",1.3372,1.3372,1.3305,1.3305,26400.0],["1979-02-09",1.3305,1.3372,1.3305,1.3305,8400.0],["1979-02-12",1.3305,1.3305,1.3036,1.3238,57200.0],["1979-02-13",1.3238,1.3372,1.3238,1.3372,12800.0],["1979-02-14",1.3372,1.3439,1.3238,1.3372,34000.0],["1979-02-15",1.3372,1.3372,1.3305,1.3372,16800.0],["1979-02-16",1.3372,1.3641,1.3238,1.3641,49600.0],["1979-02-20",1.3708,1.4044,1.3708,1.4044,74400.0],["1979-02-21",1.3977,1.3977,1.3708,1.3708,50800.0],["1979-02-22",1.3708,1.3775,1.3641,1.3775,6800.0],["1979-02-23",1.3775,1.3842,1.3775,1.3775,20400.0],["1979-02-26",1.3775,1.3909,1.3708,1.3775,17200.0],["1979-02-27",1.3708,1.3708,1.3439,1.3506,48400.0],["1979-02-28",1.3439,1.3439,1.3439,1.3439,96000.0],["1979-03-01",1.3439,1.3439,1.3372,1.3439,39200.0],["1979-03-02",1.3439,1.3573,1.3439,1.3439,96000.0],["1979-03-05",1.3439,1.3708,1.3238,1.3708,74800.0],["1979-03-06",1.3573,1.3573,1.3439,1.3439,7600.0],["1979-03-07",1.3439,1.3573,1.3305,1.3439,27600.0],["1979-03-08",1.3439,1.3439,1.3238,1.3238,20800.0],["1979-03-09",1.3372,1.3439,1.3372,1.3372,26400.0],["1979-03-12",1.3372,1.3372,1.3238,1.3372,33600.0],["1979-03-13",1.3372,1.3439,1.3305,1.3439,36400.0],["1979-03-14",1.3439,1.3439,1.3372,1.3439,51600.0],["1979-03-15",1.3439,1.3506,1.3439,1.3439,38000.0],["1979-03-16",1.3439,1.3506,1.3439,1.3506,31200.0],["1979-03-19",1.3506,1.3573,1.3439,1.3506,25600.0],["1979-03-20",1.3506,1.3573,1.3439,1.3573,31600.0],["1979-03-21",1.3573,1.3573,1.3439,1.3573,27600.0],["1979-03-22",1.3573,1.3641,1.3506,1.3573,24800.0],["1979-03-23",1.3573,1.3641,1.3573,1.3641,20000.0],["1979-03-26",1.3641,1.3708,1.3573,1.3573,54800.0],["1979-03-27",1.3573,1.3641,1.3573,1.3573,74400.0],["1979-03-28",1.3641,1.3708,1.3641,1.3708,22800.0],["1979-03-29",1.3708,1.3708,1.3641,1.3708,29200.0],["1979-03-30",1.3708,1.3708,1.3573,1.3708,41600.0],["1979-04-02",1.3708,1.3708,1.3641,1.3641,14800.0],["1979-04-03",1.3641,1.3842,1.3573,1.3842,100400.0],["1979-04-04",1.3909,1.4044,1.3909,1.3909,70800.0],["1979-04-05",1.3909,1.3977,1.3842,1.3977,57200.0],["1979-04-06",1.3977,1.4178,1.3977,1.4044,113200.0],["1979-04-09",1.4111,1.4245,1.4111,1.4111,26800.0],["1979-04-10",1.4111,1.438,1.4044,1.438,49600.0],["1979-04-11",1.438,1.4447,1.4245,1.4245,103200.0],["1979-04-12",1.4313,1.4917,1.4313,1.4783,141600.0],["1979-04-16",1.4783,1.4783,1.438,1.4514,127600.0],["1979-04-17",1.4514,1.4581,1.438,1.4514,37200.0],["1979-04-18",1.4514,1.4514,1.4245,1.4514,75200.0],["1979-04-19",1.4514,1.4716,1.438,1.438,30000.0],["1979-04-20",1.438,1.4581,1.438,1.4514,9200.0],["1979-04-23",1.4514,1.4581,1.438,1.4514,31200.0],["1979-04-24",1.4514,1.485,1.4514,1.4649,34800.0],["1979-04-25",1.4649,1.4716,1.438,1.4447,46000.0],["1979-04-26",1.4447,1.4514,1.4313,1.4313,12000.0],["1979-04-27",1.4313,1.4649,1.4245,1.4649,86000.0],["1979-04-30",1.4649,1.4649,1.4581,1.4649,38800.0],["1979-05-01",1.4649,1.4716,1.4581,1.4581,34000.0],["1979-05-02",1.4581,1.4716,1.4581,1.4649,19600.0],["1979-05-03",1.4649,1.4716,1.4514,1.4581,82400.0],["1979-05-04",1.4581,1.4581,1.4447,1.4447,15200.0],["1979-05-07",1.4447,1.4447,1.3977,1.3977,89200.0],["1979-05-08",1.3977,1.4044,1.3842,1.3909,26000.0],["1979-05-09",1.4111,1.438,1.4111,1.438,97200.0],["1979-05-10",1.438,1.4447,1.4245,1.4313,39200.0],["1979-05-11",1.438,1.4514,1.438,1.438,155600.0],["1979-05-14",1.438,1.4716,1.438,1.4649,28000.0],["1979-05-15",1.4649,1.4783,1.4581,1.4716,38400.0],["1979-05-16",1.4716,1.4716,1.4581,1.4716,10400.0],["1979-05-17",1.4716,1.4783,1.4649,1.4716,18400.0],["1979-05-18",1.4716,1.4917,1.4581,1.4917,98800.0],["1979-05-21",1.4917,1.5321,1.485,1.5321,40400.0],["1979-05-22",1.5321,1.5589,1.5321,1.5589,122400.0],["1979-05-23",1.5589,1.5858,1.5522,1.5522,65200.0],["1979-05-24",1.5522,1.5657,1.5455,1.5522,20000.0],["1979-05-25",1.5522,1.5657,1.5388,1.5455,14000.0],["1979-05-29",1.5455,1.5589,1.5455,1.5589,16800.0],["1979-05-30",1.5589,1.5589,1.5321,1.5321,22000.0],["1979-05-31",1.5321,1.5321,1.5253,1.5253,13200.0],["1979-06-01",1.5253,1.5455,1.5186,1.5455,24400.0],["1979-06-04",1.5388,1.5388,1.5119,1.5186,16400.0],["1979-06-05",1.5186,1.5253,1.5119,1.5253,17200.0],["1979-06-06",1.5253,1.5253,1.5052,1.5186,33600.0],["1979-06-07",1.5186,1.5321,1.5052,1.5052,121200.0],["1979-06-08",1.5119,1.5253,1.5119,1.5253,36400.0],["1979-06-11",1.5253,1.5455,1.5186,1.5186,39600.0],["1979-06-12",1.5186,1.5321,1.5052,1.5052,56400.0],["1979-06-13",1.5052,1.5321,1.5052,1.5321,88400.0],["1979-06-14",1.5321,1.5455,1.5321,1.5321,50800.0],["1979-06-15",1.5321,1.5522,1.5321,1.5455,28400.0],["1979-06-18",1.5455,1.5589,1.5321,1.5321,14800.0],["1979-06-19",1.5321,1.5455,1.5321,1.5321,22400.0],["1979-06-20",1.5455,1.606,1.5455,1.5993,99600.0],["1979-06-21",1.606,1.6261,1.606,1.6261,84000.0],["1979-06-22",1.6261,1.6597,1.6261,1.6597,85200.0],["1979-06-25",1.6597,1.6866,1.6329,1.6463,52400.0],["1979-06-26",1.6463,1.653,1.6328,1.6396,83600.0],["1979-06-27",1.6396,1.6463,1.6328,1.6396,49200.0],["1979-06-28",1.6396,1.653,1.6396,1.6396,55600.0],["1979-06-29",1.6396,1.653,1.6261,1.653,53600.0],["1979-07-02",1.6396,1.6396,1.6127,1.6194,38800.0],["1979-07-03",1.6194,1.6328,1.606,1.6127,32400.0],["1979-07-05",1.6127,1.6127,1.5925,1.5993,46000.0],["1979-07-06",1.5993,1.606,1.5925,1.5993,12800.0],["1979-07-09",1.606,1.653,1.606,1.653,50800.0],["1979-07-10",1.6396,1.6396,1.6127,1.6396,36000.0],["1979-07-11",1.6396,1.6463,1.606,1.6261,40400.0],["1979-07-12",1.6261,1.6328,1.6127,1.6261,88000.0],["1979-07-13",1.6261,1.6396,1.6194,1.6396,18000.0],["1979-07-16",1.6396,1.6396,1.6261,1.6396,16000.0],["1979-07-17",1.6396,1.653,1.6329,1.6463,48400.0],["1979-07-18",1.6463,1.6463,1.6127,1.6194,36800.0],["1979-07-19",1.6194,1.6463,1.6127,1.6396,62800.0],["1979-07-20",1.6396,1.6396,1.606,1.606,40000.0],["1979-07-23",1.6127,1.6261,1.6127,1.6194,39600.0],["1979-07-24",1.6194,1.7,1.6194,1.6933,295600.0],["1979-07-25",1.7202,1.7605,1.7202,1.7471,141200.0],["1979-07-26",1.7471,1.7605,1.7404,1.7605,54400.0],["1979-07-27",1.7605,1.7672,1.7336,1.7336,50800.0],["1979-07-30",1.7336,1.7404,1.7,1.7404,55200.0],["1979-07-31",1.7404,1.7605,1.7404,1.7538,60400.0],["1979-08-01",1.7538,1.774,1.7336,1.774,743200.0],["1979-08-02",1.774,1.774,1.7605,1.774,86800.0],["1979-08-03",1.774,1.774,1.7471,1.7471,99200.0],["1979-08-06",1.7471,1.7538,1.7269,1.7269,88000.0],["1979-08-07",1.7269,1.7404,1.7269,1.7404,32000.0],["1979-08-08",1.7404,1.7538,1.7404,1.7538,49200.0],["1979-08-09",1.7538,1.7538,1.7471,1.7471,62400.0],["1979-08-10",1.7471,1.821,1.7471,1.821,615200.0],["1979-08-13",1.868,1.9084,1.868,1.8882,130000.0],["1979-08-14",1.8882,1.9016,1.8815,1.8949,102400.0],["1979-08-15",1.8949,1.9285,1.8882,1.9218,95200.0],["1979-08-16",1.9218,1.9419,1.9151,1.9151,637200.0],["1979-08-17",1.9151,1.9218,1.9016,1.9016,48000.0],["1979-08-20",1.9218,1.9554,1.9218,1.9487,187600.0],["1979-08-21",1.9554,1.9823,1.9554,1.9554,160000.0],["1979-08-22",1.9554,1.9621,1.9352,1.9352,121200.0],["1979-08-23",1.9352,1.9554,1.9352,1.9554,182800.0],["1979-08-24",1.9554,1.989,1.9487,1.989,1047600.0],["1979-08-27",1.9957,2.0293,1.9957,2.0091,132400.0],["1979-08-28",2.0091,2.0091,1.9755,1.989,462000.0],["1979-08-29",1.989,2.0024,1.989,2.0024,76400.0],["1979-08-30",2.0024,2.0091,2.0024,2.0024,141600.0],["1979-08-31",2.0024,2.0024,1.9823,1.989,78000.0],["1979-09-04",1.989,2.0024,1.9487,1.9554,108000.0],["1979-09-05",1.9285,1.9285,1.8815,1.9084,126400.0],["1979-09-06",1.9084,1.9621,1.9084,1.9487,136000.0],["1979-09-07",1.9487,1.9621,1.9487,1.9621,309600.0],["1979-09-10",1.9621,1.989,1.9554,1.989,91200.0],["1979-09-11",1.989,2.0427,1.989,2.0159,299200.0],["1979-09-12",2.0159,2.1368,1.9957,2.1167,410800.0],["1979-09-13",2.1167,2.157,2.0965,2.1099,286400.0],["1979-09-14",2.1099,2.1167,2.0831,2.0965,36800.0],["1979-09-17",2.0965,2.1301,2.0696,2.0696,148000.0],["1979-09-18",2.0696,2.0696,2.0293,2.0293,60400.0],["1979-09-19",2.0293,2.0562,2.0226,2.0427,66400.0],["1979-09-20",2.0427,2.1704,2.0159,2.157,244400.0],["1979-09-21",2.157,2.204,2.1099,2.1368,324800.0],["1979-09-24",2.1234,2.1234,2.0965,2.0965,73600.0],["1979-09-25",2.0965,2.1234,2.0629,2.1234,125200.0],["1979-09-26",2.1435,2.1973,2.1435,2.157,398000.0],["1979-09-27",2.157,2.1839,2.1503,2.1503,190000.0],["1979-09-28",2.1435,2.1435,2.0831,2.0831,107600.0],["1979-10-01",2.0831,2.1032,2.0763,2.0965,76800.0],["1979-10-02",2.0965,2.1839,2.0898,2.1637,144000.0],["1979-10-03",2.1771,2.3518,2.1771,2.3518,607200.0],["1979-10-04",2.3787,2.4728,2.3787,2.4325,1233600.0],["1979-10-05",2.4325,2.4661,2.3787,2.419,516800.0],["1979-10-08",2.4123,2.4123,2.2443,2.2578,328800.0],["1979-10-09",2.2242,2.2242,2.0562,2.0965,508800.0],["1979-10-10",2.0562,2.0562,1.9419,2.036,299200.0],["1979-10-11",2.036,2.0898,2.0159,2.0898,268800.0],["1979-10-12",2.0965,2.2376,2.0965,2.1771,465200.0],["1979-10-15",2.1503,2.1503,2.036,2.0495,204400.0],["1979-10-16",2.036,2.036,1.9621,1.9621,132000.0],["1979-10-17",1.9621,2.0159,1.9487,1.9487,143200.0],["1979-10-18",1.9487,1.989,1.9151,1.9352,202000.0],["1979-10-19",1.9352,1.9352,1.8412,1.8479,214000.0],["1979-10-22",1.7941,1.7941,1.7135,1.7471,154000.0],["1979-10-23",1.7538,1.8143,1.7538,1.7538,203200.0],["1979-10-24",1.7538,1.8143,1.7471,1.774,166000.0],["1979-10-25",1.774,1.8412,1.774,1.7941,112800.0],["1979-10-26",1.8143,1.8748,1.8143,1.8613,152400.0],["1979-10-29",1.8613,1.8949,1.8546,1.868,83600.0],["1979-10-30",1.868,1.8949,1.868,1.8949,59600.0],["1979-10-31",1.8949,1.9084,1.8546,1.868,129200.0],["1979-11-01",1.868,1.9285,1.8546,1.9285,58400.0],["1979-11-02",1.9285,1.9487,1.9151,1.9218,43200.0],["1979-11-05",1.9084,1.9084,1.8277,1.8277,60000.0],["1979-11-06",1.8277,1.868,1.8277,1.868,95600.0],["1979-11-07",1.8412,1.8412,1.8076,1.8076,42400.0],["1979-11-08",1.8076,1.8949,1.8008,1.8949,117600.0],["1979-11-09",1.8949,1.9419,1.8949,1.9285,121600.0],["1979-11-12",1.9285,1.9957,1.9218,1.9957,130400.0],["1979-11-13",1.9957,2.0091,1.9084,1.9218,55600.0],["1979-11-14",1.9218,1.9688,1.8949,1.9352,116800.0],["1979-11-15",1.9352,1.989,1.9352,1.989,166800.0],["1979-11-16",1.989,2.0091,1.9621,2.0024,101200.0],["1979-11-19",2.0024,2.0091,1.989,2.0024,75200.0],["1979-11-20",2.0024,2.0024,1.9487,1.9487,63600.0],["1979-11-21",1.9352,1.9352,1.9016,1.9352,34000.0],["1979-11-23",1.9352,1.9554,1.9285,1.9352,29600.0],["1979-11-26",1.9487,1.9823,1.9487,1.9487,70400.0],["1979-11-27",1.9487,1.9688,1.9285,1.9285,79600.0],["1979-11-28",1.9285,2.0024,1.9151,2.0024,237200.0],["1979-11-29",2.0024,2.0159,1.9688,1.9823,96000.0],["1979-11-30",1.9823,1.989,1.9621,1.989,74800.0],["1979-12-03",1.9755,1.9755,1.9621,1.9688,29200.0],["1979-12-04",1.9755,2.0629,1.9755,2.0427,308000.0],["1979-12-05",2.0427,2.0562,2.0091,2.0091,86800.0],["1979-12-06",2.0091,2.0427,2.0091,2.0293,122000.0],["1979-12-07",2.0293,2.0495,2.0024,2.0024,46000.0],["1979-12-10",1.9957,1.9957,1.9755,1.9957,58400.0],["1979-12-11",2.0024,2.0427,2.0024,2.0226,138400.0],["1979-12-12",2.0226,2.0427,2.0159,2.0427,90000.0],["1979-12-13",2.0293,2.0293,1.989,1.9957,113200.0],["1979-12-14",1.9957,2.0091,1.9755,1.9755,83600.0],["1979-12-17",1.9755,1.989,1.9554,1.9823,74000.0],["1979-12-18",1.9823,1.989,1.9352,1.9487,177600.0],["1979-12-19",1.9285,1.9285,1.9084,1.9084,38000.0],["1979-12-20",1.9084,1.9151,1.8949,1.9016,62800.0],["1979-12-21",1.9016,1.9218,1.8412,1.8412,77200.0],["1979-12-24",1.8412,1.8613,1.8412,1.8412,47600.0],["1979-12-26",1.8412,1.8815,1.8412,1.8815,50800.0],["1979-12-27",1.8882,1.9151,1.8882,1.9084,119600.0],["1979-12-28",1.9084,1.9755,1.9084,1.9755,45200.0],["1979-12-31",1.9755,2.0226,1.9755,1.9755,56800.0],["1980-01-02",1.9755,1.9823,1.8882,1.8949,66800.0],["1980-01-03",1.8882,1.8882,1.8412,1.868,88000.0],["1980-01-04",1.868,1.9218,1.868,1.9084,72800.0],["1980-01-07",1.9084,1.9352,1.8949,1.9352,46400.0],["1980-01-08",1.9419,1.989,1.9419,1.9688,118400.0],["1980-01-09",1.9688,2.0159,1.9621,1.989,86000.0],["1980-01-10",1.989,2.0763,1.989,2.0562,342400.0],["1980-01-11",2.0562,2.0696,2.0024,2.0024,65600.0],["1980-01-14",2.0024,2.036,1.9487,1.9487,100000.0],["1980-01-15",1.9487,1.9823,1.9487,1.9487,31200.0],["1980-01-16",1.9487,1.9554,1.9218,1.9218,86000.0],["1980-01-17",1.9218,1.9755,1.8949,1.9755,146400.0],["1980-01-18",1.9755,2.0024,1.9688,1.989,130800.0],["1980-01-21",1.989,1.9957,1.9554,1.9823,54000.0],["1980-01-22",1.9823,1.9823,1.9419,1.9419,32000.0],["1980-01-23",1.9419,2.0024,1.9352,1.989,219600.0],["1980-01-24",1.989,2.0226,1.989,1.989,508800.0],["1980-01-25",1.989,2.0763,1.989,2.0495,287600.0],["1980-01-28",2.0629,2.1906,2.0629,2.1906,370800.0],["1980-01-29",2.1906,2.2175,2.1032,2.1234,174400.0],["1980-01-30",2.1234,2.1435,2.1099,2.1301,87200.0],["1980-01-31",2.1301,2.1435,2.0831,2.0831,97600.0],["1980-02-01",2.0831,2.0898,2.0427,2.0763,162400.0],["1980-02-04",2.0696,2.0696,2.0495,2.0629,31600.0],["1980-02-05",2.0629,2.0763,2.0562,2.0562,54000.0],["1980-02-06",2.0562,2.0696,2.0226,2.0495,230400.0],["1980-02-07",2.0495,2.0495,2.0293,2.036,63600.0],["1980-02-08",2.036,2.0495,2.0091,2.0091,54000.0],["1980-02-11",2.0091,2.0091,1.9487,1.9621,76400.0],["1980-02-12",1.9621,1.9755,1.9419,1.9419,53200.0],["1980-02-13",1.9419,2.0024,1.9419,1.9621,709200.0],["1980-02-14",1.9554,1.9554,1.9285,1.9487,132400.0],["1980-02-15",1.9487,1.9554,1.9218,1.9419,57200.0],["1980-02-19",1.9285,1.9285,1.9084,1.9218,20800.0],["1980-02-20",1.9352,2.0091,1.9352,2.0091,104400.0],["1980-02-21",1.9957,1.9957,1.9621,1.9621,51200.0],["1980-02-22",1.9419,1.9419,1.9285,1.9285,58400.0],["1980-02-25",1.9016,1.9016,1.868,1.868,22400.0],["1980-02-26",1.868,1.9016,1.868,1.8949,45200.0],["1980-02-27",1.8949,1.9218,1.8479,1.8479,257200.0],["1980-02-28",1.8479,1.8815,1.8479,1.8815,62400.0],["1980-02-29",1.8815,1.8815,1.8546,1.8613,40800.0],["1980-03-03",1.8613,1.8748,1.8546,1.8546,16000.0],["1980-03-04",1.8412,1.8412,1.8277,1.8277,42400.0],["1980-03-05",1.8076,1.8076,1.7404,1.7404,64800.0],["1980-03-06",1.7336,1.7336,1.7068,1.7068,86000.0],["1980-03-07",1.7068,1.7202,1.6866,1.7135,50000.0],["1980-03-10",1.7135,1.7202,1.6799,1.6866,37600.0],["1980-03-11",1.6866,1.7068,1.6799,1.6866,32000.0],["1980-03-12",1.6799,1.6799,1.653,1.653,17600.0],["1980-03-13",1.6463,1.6463,1.5858,1.5858,25200.0],["1980-03-14",1.5858,1.606,1.5589,1.5925,37200.0],["1980-03-17",1.5925,1.5925,1.4783,1.4783,44400.0],["1980-03-18",1.4783,1.5388,1.438,1.5388,106800.0],["1980-03-19",1.5388,1.5522,1.5321,1.5522,40000.0],["1980-03-20",1.5522,1.5522,1.5253,1.5253,93600.0],["1980-03-21",1.5119,1.5119,1.4581,1.4581,68000.0],["1980-03-24",1.4581,1.485,1.4447,1.4649,36000.0],["1980-03-25",1.4649,1.4783,1.4111,1.4245,92000.0],["1980-03-26",1.4245,1.438,1.3977,1.4111,82000.0],["1980-03-27",1.3977,1.3977,1.3238,1.3372,135600.0],["1980-03-28",1.3641,1.438,1.3641,1.4111,109200.0],["1980-03-31",1.4313,1.5388,1.4313,1.4581,70400.0],["1980-04-01",1.4649,1.4783,1.4649,1.4649,14400.0],["1980-04-02",1.4649,1.5186,1.4649,1.5052,26400.0],["1980-04-03",1.5052,1.5119,1.4783,1.4917,48000.0],["1980-04-07",1.4917,1.4917,1.4716,1.4917,70400.0],["1980-04-08",1.4917,1.5455,1.4649,1.5455,61200.0],["1980-04-09",1.5455,1.5724,1.5455,1.5724,18800.0],["1980-04-10",1.5724,1.5993,1.5724,1.5858,96800.0],["1980-04-11",1.5858,1.5993,1.5858,1.5925,6400.0],["1980-04-14",1.5925,1.5925,1.5589,1.5657,21200.0],["1980-04-15",1.5657,1.5657,1.5455,1.5455,38400.0],["1980-04-16",1.5455,1.5657,1.485,1.485,26000.0],["1980-04-17",1.485,1.485,1.4514,1.4716,68000.0],["1980-04-18",1.4514,1.4514,1.438,1.438,52800.0],["1980-04-21",1.4245,1.4245,1.3977,1.3977,64400.0],["1980-04-22",1.4111,1.4581,1.4111,1.438,114000.0],["1980-04-23",1.438,1.5052,1.438,1.485,184800.0],["1980-04-24",1.4917,1.5119,1.4917,1.4917,14000.0],["1980-04-25",1.485,1.485,1.4783,1.485,53200.0],["1980-04-28",1.485,1.4917,1.4649,1.485,159600.0],["1980-04-29",1.485,1.4917,1.4716,1.4716,67600.0],["1980-04-30",1.4716,1.485,1.4649,1.485,91200.0],["1980-05-01",1.485,1.5186,1.4783,1.5186,42000.0],["1980-05-02",1.5186,1.5186,1.485,1.485,38400.0],["1980-05-05",1.485,1.4985,1.485,1.4917,69200.0],["1980-05-06",1.4917,1.5589,1.4783,1.5455,105600.0],["1980-05-07",1.5455,1.5589,1.5321,1.5455,21200.0],["1980-05-08",1.5589,1.6194,1.5589,1.6194,42800.0],["1980-05-09",1.6194,1.6194,1.5993,1.6127,9600.0],["1980-05-12",1.6127,1.6127,1.5993,1.5993,7200.0],["1980-05-13",1.5993,1.6664,1.5993,1.6664,31600.0],["1980-05-14",1.6866,1.7202,1.6866,1.7202,22800.0],["1980-05-15",1.7202,1.7202,1.6933,1.6933,48400.0],["1980-05-16",1.6933,1.7,1.6664,1.6664,10800.0],["1980-05-19",1.6664,1.6664,1.6396,1.6396,12400.0],["1980-05-20",1.6396,1.6463,1.6194,1.6261,16000.0],["1980-05-21",1.6261,1.653,1.6261,1.6261,22800.0],["1980-05-22",1.6261,1.6463,1.6194,1.6328,26000.0],["1980-05-23",1.6463,1.6933,1.6463,1.6799,78000.0],["1980-05-27",1.6799,1.7135,1.6664,1.7135,57600.0],["1980-05-28",1.7135,1.7135,1.6866,1.6933,29600.0],["1980-05-29",1.6933,1.7202,1.6396,1.6463,92400.0],["1980-05-30",1.6463,1.6664,1.6328,1.6664,24800.0],["1980-06-02",1.6664,1.6664,1.653,1.653,9600.0],["1980-06-03",1.653,1.6597,1.6261,1.6261,22000.0],["1980-06-04",1.6261,1.6396,1.6127,1.6396,65200.0],["1980-06-05",1.6396,1.6664,1.6328,1.653,27200.0],["1980-06-06",1.6597,1.6799,1.6597,1.6732,30400.0],["1980-06-09",1.6732,1.6933,1.6732,1.6866,24000.0],["1980-06-10",1.6664,1.6664,1.653,1.653,38400.0],["1980-06-11",1.653,1.6664,1.6463,1.6463,17200.0],["1980-06-12",1.6463,1.6597,1.6261,1.6261,105200.0],["1980-06-13",1.6261,1.6664,1.6261,1.653,45600.0],["1980-06-16",1.6664,1.7202,1.6664,1.7202,43600.0],["1980-06-17",1.7202,1.7336,1.7135,1.7336,96400.0],["1980-06-18",1.7202,1.7202,1.7068,1.7202,23200.0],["1980-06-19",1.7202,1.7202,1.7068,1.7202,70800.0],["1980-06-20",1.7068,1.7068,1.6664,1.6866,86000.0],["1980-06-23",1.6866,1.7068,1.6799,1.7068,23600.0],["1980-06-24",1.7068,1.7202,1.7068,1.7068,31600.0],["1980-06-25",1.7068,1.7336,1.7068,1.7269,47600.0],["1980-06-26",1.7269,1.7404,1.7202,1.7202,74000.0],["1980-06-27",1.7202,1.7336,1.7068,1.7202,75600.0],["1980-06-30",1.7202,1.7336,1.7135,1.7202,157600.0],["1980-07-01",1.7202,1.7202,1.6933,1.7202,86800.0],["1980-07-02",1.7202,1.7269,1.7,1.7068,104400.0],["1980-07-03",1.7202,1.7605,1.7202,1.7605,77200.0],["1980-07-07",1.7605,1.774,1.7404,1.7538,19200.0],["1980-07-08",1.7471,1.7471,1.7269,1.7269,10800.0],["1980-07-09",1.7269,1.7269,1.7135,1.7202,178000.0],["1980-07-10",1.7135,1.7135,1.7068,1.7068,51200.0],["1980-07-11",1.7068,1.7135,1.6933,1.7068,25600.0],["1980-07-14",1.7068,1.7404,1.7,1.7269,32400.0],["1980-07-15",1.7605,1.774,1.7605,1.7605,181600.0],["1980-07-16",1.7605,1.7672,1.7538,1.7672,34000.0],["1980-07-17",1.774,1.8277,1.774,1.8143,193600.0],["1980-07-18",1.8143,1.821,1.774,1.7941,73200.0],["1980-07-21",1.7941,1.8076,1.7874,1.7874,23600.0],["1980-07-22",1.7874,1.8008,1.7672,1.774,69600.0],["1980-07-23",1.774,1.774,1.7471,1.7538,70400.0],["1980-07-24",1.7538,1.7605,1.7471,1.7605,164400.0],["1980-07-25",1.7605,1.774,1.7605,1.774,143200.0],["1980-07-28",1.774,1.774,1.7605,1.774,39200.0],["1980-07-29",1.774,1.774,1.7605,1.774,172000.0],["1980-07-30",1.774,1.774,1.7605,1.7605,19600.0],["1980-07-31",1.7605,1.7672,1.7202,1.7471,261200.0],["1980-08-01",1.7471,1.7605,1.7202,1.7202,11200.0],["1980-08-04",1.7202,1.7336,1.6866,1.6866,8800.0],["1980-08-05",1.6732,1.6732,1.653,1.6664,73200.0],["1980-08-06",1.6664,1.6732,1.6664,1.6664,18000.0],["1980-08-07",1.6664,1.7336,1.6664,1.7336,48000.0],["1980-08-08",1.774,1.8412,1.774,1.8008,130000.0],["1980-08-11",1.8008,1.8143,1.774,1.774,31200.0],["1980-08-12",1.774,1.7874,1.7538,1.7538,32400.0],["1980-08-13",1.7538,1.7672,1.7538,1.7672,34400.0],["1980-08-14",1.7672,1.774,1.7538,1.7672,48800.0],["1980-08-15",1.7672,1.7941,1.7605,1.7874,66400.0],["1980-08-18",1.7874,1.7941,1.7605,1.7605,82400.0],["1980-08-19",1.7538,1.7538,1.7336,1.7471,64000.0],["1980-08-20",1.7471,1.7807,1.7336,1.7336,64400.0],["1980-08-21",1.7336,1.7404,1.7202,1.7404,74000.0],["1980-08-22",1.7404,1.7538,1.7336,1.7538,61200.0],["1980-08-25",1.7538,1.7672,1.7336,1.7336,102000.0],["1980-08-26",1.7336,1.7471,1.7202,1.7336,138800.0],["1980-08-27",1.7336,1.7404,1.7135,1.7202,109600.0],["1980-08-28",1.7202,1.7202,1.7,1.7,97200.0],["1980-08-29",1.7,1.7202,1.7,1.7135,31200.0],["1980-09-02",1.7202,1.7471,1.7202,1.7471,53200.0],["1980-09-03",1.7605,1.8008,1.7605,1.8008,49200.0],["1980-09-04",1.8008,1.8143,1.8008,1.8008,62000.0],["1980-09-05",1.8008,1.8143,1.8008,1.8076,13200.0],["1980-09-08",1.8076,1.821,1.8076,1.8076,10000.0],["1980-09-09",1.7874,1.7874,1.774,1.7874,128400.0],["1980-09-10",1.7941,1.8143,1.7941,1.8143,36000.0],["1980-09-11",1.8008,1.8008,1.7605,1.774,231200.0],["1980-09-12",1.774,1.774,1.7538,1.7538,79600.0],["1980-09-15",1.7605,1.7941,1.7605,1.7874,38400.0],["1980-09-16",1.7874,1.821,1.7807,1.8143,129600.0],["1980-09-17",1.8277,1.8815,1.8277,1.868,70800.0],["1980-09-18",1.8882,1.9285,1.8882,1.9151,132000.0],["1980-09-19",1.9151,1.9285,1.9016,1.9151,27200.0],["1980-09-22",1.9151,2.036,1.9084,2.0226,402000.0],["1980-09-23",2.0629,2.1234,2.0629,2.0831,569200.0],["1980-09-24",2.0831,2.0831,2.0562,2.0696,133200.0],["1980-09-25",2.0831,2.1368,2.0831,2.1032,192800.0],["1980-09-26",2.0831,2.0831,2.0495,2.0629,80000.0],["1980-09-29",2.0159,2.0159,1.989,2.0024,113600.0],["1980-09-30",2.0024,2.0226,1.9823,2.0091,26400.0],["1980-10-01",2.0091,2.0562,2.0024,2.0427,39200.0],["1980-10-02",2.0495,2.0696,2.0495,2.0495,41200.0],["1980-10-03",2.0495,2.0629,2.0427,2.0427,17600.0],["1980-10-06",2.0495,2.1368,2.0495,2.1368,426800.0],["1980-10-07",2.1503,2.1906,2.1503,2.157,564800.0],["1980-10-08",2.157,2.157,2.1368,2.1503,62000.0],["1980-10-09",2.157,2.204,2.157,2.1906,212400.0],["1980-10-10",2.204,2.2779,2.204,2.2712,263600.0],["1980-10-13",2.2712,2.2712,2.2578,2.2578,82000.0],["1980-10-14",2.2578,2.2779,2.2376,2.2443,164000.0],["1980-10-15",2.2443,2.2779,2.2376,2.2712,102400.0],["1980-10-16",2.2846,2.325,2.2846,2.2981,223200.0],["1980-10-17",2.2981,2.3115,2.2914,2.2981,144000.0],["1980-10-20",2.2981,2.3115,2.2846,2.3115,62400.0],["1980-10-21",2.3115,2.3384,2.2981,2.325,146000.0],["1980-10-22",2.325,2.3317,2.2846,2.2846,236800.0],["1980-10-23",2.2846,2.2981,2.1906,2.1906,98400.0],["1980-10-24",2.1771,2.1771,2.1503,2.1637,44000.0],["1980-10-27",2.1637,2.1637,2.157,2.157,38800.0],["1980-10-28",2.157,2.157,2.1032,2.1032,352000.0],["1980-10-29",2.1032,2.1234,2.1032,2.1099,9600.0],["1980-10-30",2.1099,2.1099,2.0696,2.0696,12000.0],["1980-10-31",2.0562,2.0562,2.0226,2.0226,42400.0],["1980-11-03",2.0226,2.0427,2.0024,2.0427,40800.0],["1980-11-05",2.157,2.204,2.157,2.157,163200.0],["1980-11-06",2.1503,2.1503,2.1099,2.1503,127200.0],["1980-11-07",2.1435,2.1435,2.1301,2.1368,34800.0],["1980-11-10",2.1368,2.1503,2.1368,2.1435,131600.0],["1980-11-11",2.1503,2.1704,2.1503,2.1503,98000.0],["1980-11-12",2.1503,2.2846,2.1503,2.2846,77200.0],["1980-11-13",2.2846,2.2846,2.2578,2.2712,39200.0],["1980-11-14",2.2846,2.2914,2.2846,2.2846,41600.0],["1980-11-17",2.2846,2.2846,2.2578,2.2712,48800.0],["1980-11-18",2.2914,2.3653,2.2914,2.3451,85200.0],["1980-11-19",2.3451,2.3518,2.2981,2.2981,135200.0],["1980-11-20",2.2779,2.2779,2.251,2.2578,125200.0],["1980-11-21",2.2578,2.2712,2.1839,2.1839,37600.0],["1980-11-24",2.1704,2.1704,2.1503,2.1503,31200.0],["1980-11-25",2.1368,2.1368,2.1234,2.1301,78400.0],["1980-11-26",2.1301,2.1301,2.1099,2.1301,17600.0],["1980-11-28",2.1368,2.1503,2.1368,2.1368,38000.0],["1980-12-01",2.1368,2.1435,2.0831,2.0831,21600.0],["1980-12-02",2.0831,2.0965,2.0696,2.0831,28800.0],["1980-12-03",2.0831,2.0965,2.0831,2.0965,120800.0],["1980-12-04",2.1099,2.1301,2.1099,2.1234,96400.0],["1980-12-05",2.1099,2.1099,2.0696,2.0696,56000.0],["1980-12-08",2.0293,2.0293,1.9957,2.0024,78000.0],["1980-12-09",2.0024,2.0091,1.9554,1.9621,59200.0],["1980-12-10",1.9621,1.9755,1.9487,1.9487,78800.0],["1980-12-11",1.9084,1.9084,1.8546,1.8546,98800.0],["1980-12-12",1.8546,1.868,1.8479,1.868,20000.0],["1980-12-15",1.8613,1.8613,1.8412,1.8412,22800.0],["1980-12-16",1.8412,1.8748,1.8412,1.8748,107200.0],["1980-12-17",1.9084,1.9487,1.9084,1.9487,55600.0],["1980-12-18",1.9487,2.0024,1.9487,1.9823,58400.0],["1980-12-19",1.9823,2.0293,1.9755,2.0293,134000.0],["1980-12-22",2.0293,2.036,2.0159,2.0159,14800.0],["1980-12-23",2.0159,2.0226,2.0091,2.0091,62000.0],["1980-12-24",2.0091,2.0159,2.0091,2.0091,66400.0],["1980-12-26",2.0024,2.0024,1.9957,1.9957,2400.0],["1980-12-29",1.989,1.989,1.9823,1.9823,9200.0],["1980-12-30",1.9823,1.9823,1.9823,1.9823,9200.0],["1980-12-31",1.9823,2.0024,1.9823,1.9957,29200.0],["1981-01-02",2.0091,2.0293,2.0091,2.0226,73600.0],["1981-01-05",2.036,2.0696,2.036,2.0629,47200.0],["1981-01-06",2.0763,2.0965,2.0763,2.0965,25200.0],["1981-01-07",2.0427,2.0427,2.0293,2.0427,42000.0],["1981-01-08",2.0427,2.0427,2.0226,2.0427,71200.0],["1981-01-09",2.0293,2.0293,2.0091,2.0091,86800.0],["1981-01-12",2.0091,2.036,2.0024,2.036,8800.0],["1981-01-13",2.036,2.036,2.0226,2.0226,48400.0],["1981-01-14",2.0226,2.0696,2.0226,2.0629,35200.0],["1981-01-15",2.0629,2.0965,2.0562,2.0965,132800.0],["1981-01-16",2.0965,2.1099,2.0965,2.0965,29200.0],["1981-01-19",2.1099,2.1167,2.1099,2.1167,35200.0],["1981-01-20",2.1032,2.1032,2.0831,2.0831,18800.0],["1981-01-21",2.0763,2.0763,2.0427,2.0427,133600.0],["1981-01-22",2.0293,2.0293,2.0159,2.0226,48000.0],["1981-01-23",2.0226,2.0293,2.0024,2.0024,104000.0],["1981-01-26",2.0024,2.0024,1.9957,2.0024,33600.0],["1981-01-27",2.0024,2.0831,2.0024,2.0696,202800.0],["1981-01-28",2.0629,2.0629,2.0495,2.0495,32800.0],["1981-01-29",2.0427,2.0427,2.0293,2.0293,169600.0],["1981-01-30",2.0293,2.0495,2.0159,2.0159,64800.0],["1981-02-02",2.0024,2.0024,1.9755,1.9823,43200.0],["1981-02-03",1.989,2.0159,1.989,2.0159,30000.0],["1981-02-04",2.0159,2.0293,1.9957,2.0091,28800.0],["1981-02-05",2.0159,2.0427,2.0159,2.0293,40400.0],["1981-02-06",2.0293,2.0427,2.0159,2.0159,42400.0],["1981-02-09",2.0159,2.0226,2.0159,2.0226,76800.0],["1981-02-10",2.0226,2.0293,1.9957,2.0293,41200.0],["1981-02-11",2.036,2.0562,2.036,2.036,34000.0],["1981-02-12",2.036,2.0495,2.0293,2.0293,24000.0],["1981-02-13",2.0293,2.036,2.0159,2.0159,32800.0],["1981-02-17",2.0159,2.0226,2.0091,2.0159,193200.0],["1981-02-18",2.0159,2.0293,2.0091,2.0159,46400.0],["1981-02-19",2.0159,2.0293,2.0159,2.0159,12800.0],["1981-02-20",2.0159,2.0159,2.0091,2.0091,16800.0],["1981-02-23",2.0091,2.0293,1.989,2.0293,57600.0],["1981-02-24",2.0293,2.0293,2.0091,2.0226,12000.0],["1981-02-25",2.0091,2.0091,1.9957,2.0024,42000.0],["1981-02-26",2.0293,2.0562,2.0293,2.0562,166800.0],["1981-02-27",2.0562,2.0763,2.0562,2.0562,31600.0],["1981-03-02",2.0562,2.0562,2.0562,2.0562,22800.0],["1981-03-03",2.0898,2.1503,2.0898,2.1234,88000.0],["1981-03-04",2.1099,2.1099,2.0965,2.0965,7200.0],["1981-03-05",2.0831,2.0831,2.0562,2.0629,141200.0],["1981-03-06",2.0629,2.0696,2.0562,2.0629,12000.0],["1981-03-09",2.0629,2.0629,2.0562,2.0562,30400.0],["1981-03-10",2.0562,2.0696,2.0226,2.0696,86800.0],["1981-03-11",2.0696,2.0763,2.0495,2.0495,16800.0],["1981-03-12",2.0562,2.0965,2.0562,2.0696,22000.0],["1981-03-13",2.0831,2.0898,2.0831,2.0831,7600.0],["1981-03-16",2.0965,2.1032,2.0965,2.0965,14000.0],["1981-03-17",2.1234,2.1435,2.1234,2.1368,283600.0],["1981-03-18",2.1368,2.1368,2.1301,2.1301,53200.0],["1981-03-19",2.1301,2.1368,2.1234,2.1234,31200.0],["1981-03-20",2.1234,2.1234,2.0831,2.0965,1609200.0],["1981-03-23",2.0965,2.0965,2.0696,2.0696,13200.0],["1981-03-24",2.0696,2.0831,2.0629,2.0629,18400.0],["1981-03-25",2.0629,2.0763,2.0562,2.0696,159200.0],["1981-03-26",2.0763,2.1099,2.0763,2.0965,40800.0],["1981-03-27",2.0965,2.1368,2.0965,2.1368,9600.0],["1981-03-30",2.1301,2.1301,2.1167,2.1167,8800.0],["1981-03-31",2.1167,2.1637,2.1167,2.1637,44400.0],["1981-04-01",2.1637,2.1704,2.1368,2.1368,37600.0],["1981-04-02",2.1368,2.1503,2.1301,2.1503,69600.0],["1981-04-03",2.1435,2.1435,2.1167,2.1234,45600.0],["1981-04-06",2.1234,2.1234,2.1167,2.1167,32800.0],["1981-04-07",2.1167,2.1301,2.1167,2.1167,17600.0],["1981-04-08",2.1167,2.1301,2.1167,2.1301,35200.0],["1981-04-09",2.1301,2.157,2.1234,2.1503,93600.0],["1981-04-10",2.1503,2.1503,2.1368,2.1435,28400.0],["1981-04-13",2.1368,2.1368,2.1234,2.1301,70800.0],["1981-04-14",2.1301,2.1301,2.0965,2.0965,298000.0],["1981-04-15",2.0965,2.1032,2.0898,2.1032,29600.0],["1981-04-16",2.1032,2.1234,2.1032,2.1167,89200.0],["1981-04-20",2.1167,2.1301,2.1099,2.1167,50400.0],["1981-04-21",2.1167,2.1234,2.1032,2.1032,33600.0],["1981-04-22",2.1032,2.1234,2.0965,2.1099,88400.0],["1981-04-23",2.1099,2.1234,2.1099,2.1099,85200.0],["1981-04-24",2.1099,2.1099,2.0965,2.0965,11200.0],["1981-04-27",2.0965,2.1099,2.0965,2.1032,15200.0],["1981-04-28",2.1099,2.1234,2.1099,2.1099,19600.0],["1981-04-29",2.1099,2.1167,2.0965,2.1032,62800.0],["1981-04-30",2.1032,2.1032,2.0965,2.0965,13600.0],["1981-05-01",2.0965,2.1099,2.0831,2.0831,204000.0],["1981-05-04",2.0696,2.0696,2.0293,2.0293,62800.0],["1981-05-05",2.0226,2.0226,2.0024,2.0024,52800.0],["1981-05-06",2.0024,2.0159,2.0024,2.0024,18800.0],["1981-05-07",1.989,1.989,1.9755,1.989,9600.0],["1981-05-08",1.989,2.0024,1.989,1.989,44400.0],["1981-05-11",1.989,2.0024,1.989,1.989,24400.0],["1981-05-12",1.989,1.9957,1.9755,1.989,70000.0],["1981-05-13",1.989,2.0024,1.9755,2.0024,37200.0],["1981-05-14",2.0024,2.0159,2.0024,2.0024,204800.0],["1981-05-15",2.0091,2.0159,2.0091,2.0159,12800.0],["1981-05-18",2.0159,2.0427,2.0091,2.0427,82400.0],["1981-05-19",2.0427,2.0427,2.0293,2.0293,17600.0],["1981-05-20",2.0293,2.0293,2.0091,2.0091,13200.0],["1981-05-21",2.0427,2.0696,2.0427,2.0562,32800.0],["1981-05-22",2.0562,2.0696,2.0562,2.0696,15600.0],["1981-05-26",2.0696,2.0965,2.0696,2.0965,94800.0],["1981-05-27",2.0965,2.1099,2.0898,2.0965,44800.0],["1981-05-28",2.0965,2.1099,2.0898,2.0965,18000.0],["1981-05-29",2.1032,2.1503,2.1032,2.1503,56400.0],["1981-06-01",2.1637,2.1839,2.1637,2.1771,127200.0],["1981-06-02",2.1771,2.1771,2.1637,2.1704,174800.0],["1981-06-03",2.157,2.157,2.1368,2.1368,77600.0],["1981-06-04",2.1368,2.204,2.1368,2.1906,341200.0],["1981-06-05",2.1906,2.2107,2.1906,2.204,379200.0],["1981-06-08",2.1906,2.1906,2.1906,2.1906,8800.0],["1981-06-09",2.1637,2.1637,2.1368,2.1637,184000.0],["1981-06-10",2.1637,2.1839,2.157,2.1637,1226400.0],["1981-06-11",2.1637,2.1771,2.1637,2.1637,619200.0],["1981-06-12",2.1704,2.1839,2.1704,2.1771,391600.0],["1981-06-15",2.1771,2.1771,2.1637,2.1704,34800.0],["1981-06-16",2.1704,2.1704,2.1503,2.1503,86000.0],["1981-06-17",2.1503,2.157,2.1234,2.1368,82000.0],["1981-06-18",2.1368,2.1435,2.0965,2.0965,52800.0],["1981-06-19",2.0696,2.0696,2.0629,2.0629,32800.0],["1981-06-22",2.0629,2.0763,2.0495,2.0495,21200.0],["1981-06-23",2.0495,2.0965,2.0427,2.0965,99200.0],["1981-06-24",2.0965,2.0965,2.0696,2.0696,182800.0],["1981-06-25",2.0696,2.0696,2.0629,2.0696,102800.0],["1981-06-26",2.0696,2.0763,2.0427,2.0562,676800.0],["1981-06-29",2.0427,2.0427,2.0024,2.0024,80000.0],["1981-06-30",2.0024,2.0293,1.989,2.0159,134800.0],["1981-07-01",2.0024,2.0024,1.9755,1.9755,42400.0],["1981-07-02",1.9823,2.0159,1.9823,1.9823,43600.0],["1981-07-06",1.9755,1.9755,1.9621,1.9621,40800.0],["1981-07-07",1.9621,1.9621,1.9621,1.9621,9200.0],["1981-07-08",1.9755,1.989,1.9755,1.9755,12000.0],["1981-07-09",1.9755,1.989,1.9755,1.989,13600.0],["1981-07-10",1.989,2.0024,1.9823,1.9823,25600.0],["1981-07-13",1.9823,1.9957,1.9755,1.9755,28400.0],["1981-07-14",1.9688,1.9688,1.9688,1.9688,7200.0],["1981-07-15",1.9755,1.9755,1.9755,1.9755,34400.0],["1981-07-16",1.9755,1.989,1.9688,1.9755,21200.0],["1981-07-17",1.9755,1.9755,1.9688,1.9688,36400.0],["1981-07-20",1.9621,1.9621,1.9487,1.9487,20400.0],["1981-07-21",1.9487,1.9554,1.9419,1.9419,24000.0],["1981-07-22",1.9419,1.9621,1.9352,1.9352,42000.0],["1981-07-23",1.9285,1.9285,1.8815,1.8815,50800.0],["1981-07-24",1.868,1.868,1.8277,1.8613,49200.0],["1981-07-27",1.8815,1.9084,1.8815,1.8949,26800.0],["1981-07-28",1.8949,1.9285,1.8949,1.9218,16000.0],["1981-07-29",1.9218,1.9352,1.9218,1.9218,28800.0],["1981-07-30",1.9218,1.9218,1.9084,1.9151,43200.0],["1981-07-31",1.9151,1.9151,1.9084,1.9151,46400.0],["1981-08-03",1.9151,1.9285,1.9083,1.9285,23600.0],["1981-08-04",1.9285,1.9352,1.9218,1.9218,12400.0],["1981-08-05",1.9352,2.0024,1.9352,2.0024,45600.0],["1981-08-06",2.0293,2.0427,2.0293,2.0293,19600.0],["1981-08-07",2.0293,2.0427,2.0293,2.0293,67200.0],["1981-08-10",2.0562,2.0831,2.0562,2.0562,33600.0],["1981-08-11",2.0562,2.0562,2.0293,2.0495,178400.0],["1981-08-12",2.0562,2.0696,2.0562,2.0562,67200.0],["1981-08-13",2.0562,2.0965,2.0427,2.0427,129200.0],["1981-08-14",2.0427,2.0562,2.0024,2.0024,12800.0],["1981-08-17",2.0024,2.0159,2.0024,2.0024,19600.0],["1981-08-18",2.0024,2.0024,1.9755,1.9755,29600.0],["1981-08-19",1.9755,2.0226,1.9755,2.0226,22400.0],["1981-08-20",2.0226,2.036,2.0159,2.0159,18400.0],["1981-08-21",2.0159,2.0159,1.9621,1.9621,72000.0],["1981-08-24",1.9621,1.9755,1.9352,1.9352,56400.0],["1981-08-25",1.9218,1.9218,1.8949,1.8949,22000.0],["1981-08-26",1.8949,1.9084,1.8882,1.9084,25600.0],["1981-08-27",1.8949,1.8949,1.8277,1.8277,309600.0],["1981-08-28",1.8277,1.8412,1.8277,1.8412,27600.0],["1981-08-31",1.8412,1.8412,1.8344,1.8344,35200.0],["1981-09-01",1.8344,1.8546,1.8277,1.8344,25600.0],["1981-09-02",1.8344,1.868,1.8344,1.8344,8800.0],["1981-09-03",1.8344,1.8412,1.821,1.821,32400.0],["1981-09-04",1.821,1.8277,1.8076,1.8143,112400.0],["1981-09-08",1.7807,1.7807,1.7605,1.7605,38800.0],["1981-09-09",1.7605,1.7807,1.7471,1.7471,40800.0],["1981-09-10",1.7471,1.774,1.7471,1.7605,41200.0],["1981-09-11",1.7605,1.7672,1.7471,1.7605,21200.0],["1981-09-14",1.774,1.8076,1.774,1.7941,21200.0],["1981-09-15",1.8076,1.8143,1.8076,1.8076,9600.0],["1981-09-16",1.8143,1.8143,1.8143,1.8143,8000.0],["1981-09-17",1.8277,1.8412,1.8277,1.8277,17200.0],["1981-09-18",1.8277,1.8479,1.8277,1.8479,42000.0],["1981-09-21",1.8344,1.8344,1.8277,1.8277,459200.0],["1981-09-22",1.8277,1.8344,1.821,1.821,18000.0],["1981-09-23",1.8143,1.8143,1.8008,1.8143,55200.0],["1981-09-24",1.8076,1.8076,1.7807,1.7807,11600.0],["1981-09-25",1.774,1.774,1.7202,1.7202,21600.0],["1981-09-28",1.6933,1.6933,1.6664,1.6866,24400.0],["1981-09-29",1.6799,1.6799,1.6664,1.6664,66000.0],["1981-09-30",1.6664,1.6732,1.653,1.6732,75200.0],["1981-10-01",1.6732,1.6866,1.6664,1.6732,7600.0],["1981-10-02",1.6866,1.7068,1.6866,1.7,27600.0],["1981-10-05",1.7068,1.7068,1.7068,1.7068,71200.0],["1981-10-06",1.7202,1.7336,1.7202,1.7269,22800.0],["1981-10-07",1.7269,1.7336,1.7202,1.7202,12400.0],["1981-10-08",1.7202,1.7269,1.7068,1.7269,5200.0],["1981-10-09",1.7202,1.7202,1.7135,1.7135,17600.0],["1981-10-12",1.7202,1.7269,1.7202,1.7202,3200.0],["1981-10-13",1.7336,1.7336,1.7336,1.7336,4800.0],["1981-10-14",1.7336,1.7404,1.7269,1.7269,10800.0],["1981-10-15",1.7269,1.7336,1.7202,1.7336,120000.0],["1981-10-16",1.7336,1.7404,1.7336,1.7336,445600.0],["1981-10-19",1.7336,1.7336,1.7336,1.7336,2000.0],["1981-10-20",1.7404,1.7471,1.7404,1.7471,39200.0],["1981-10-21",1.7471,1.7471,1.7068,1.7068,182000.0],["1981-10-22",1.7068,1.7068,1.6799,1.7068,33600.0],["1981-10-23",1.6933,1.6933,1.6732,1.6732,6400.0],["1981-10-26",1.653,1.653,1.6194,1.6194,36000.0],["1981-10-27",1.6194,1.6328,1.6194,1.6261,77600.0],["1981-10-28",1.6261,1.6396,1.6194,1.6396,4800.0],["1981-10-29",1.6463,1.6664,1.6463,1.6463,23600.0],["1981-10-30",1.6463,1.653,1.6396,1.653,26800.0],["1981-11-02",1.6597,1.6933,1.6597,1.6933,41600.0],["1981-11-03",1.6933,1.7269,1.6933,1.7202,103600.0],["1981-11-04",1.7202,1.7202,1.7068,1.7068,48000.0],["1981-11-05",1.7068,1.7202,1.7,1.7,32400.0],["1981-11-06",1.6933,1.6933,1.6732,1.6799,55600.0],["1981-11-09",1.6799,1.6933,1.6799,1.6933,35200.0],["1981-11-10",1.6933,1.6933,1.6799,1.6799,42000.0],["1981-11-11",1.6799,1.6866,1.6664,1.6664,65600.0],["1981-11-12",1.6664,1.6799,1.6463,1.6664,50000.0],["1981-11-13",1.6732,1.6799,1.6732,1.6732,78400.0],["1981-11-16",1.6732,1.6799,1.6597,1.6597,77200.0],["1981-11-17",1.6664,1.6799,1.6664,1.6799,14400.0],["1981-11-18",1.6799,1.6933,1.6664,1.6732,8400.0],["1981-11-19",1.6732,1.6866,1.6732,1.6732,8400.0],["1981-11-20",1.6732,1.6866,1.6664,1.6732,26000.0],["1981-11-23",1.6732,1.6799,1.6664,1.6799,10800.0],["1981-11-24",1.6799,1.6933,1.6664,1.6933,241200.0],["1981-11-25",1.6933,1.7202,1.6799,1.7068,20000.0],["1981-11-27",1.7068,1.7202,1.7,1.7068,9600.0],["1981-11-30",1.7068,1.7068,1.6933,1.6933,36800.0],["1981-12-01",1.6933,1.7068,1.6933,1.6933,736800.0],["1981-12-02",1.6933,1.6933,1.6866,1.6866,43600.0],["1981-12-03",1.6866,1.7068,1.6866,1.6933,26000.0],["1981-12-04",1.6933,1.7202,1.6933,1.7068,19200.0],["1981-12-07",1.7068,1.7068,1.6866,1.6866,20400.0],["1981-12-08",1.6799,1.6799,1.6664,1.6799,21600.0],["1981-12-09",1.6799,1.6866,1.6732,1.6732,133200.0],["1981-12-10",1.6732,1.6866,1.6664,1.6664,79200.0],["1981-12-11",1.6664,1.6664,1.653,1.6597,58000.0],["1981-12-14",1.6597,1.6664,1.653,1.653,212800.0],["1981-12-15",1.653,1.6664,1.653,1.653,22000.0],["1981-12-16",1.653,1.6597,1.6463,1.6463,102000.0],["1981-12-17",1.6463,1.653,1.6396,1.653,18000.0],["1981-12-18",1.653,1.6732,1.6396,1.6664,22400.0],["1981-12-21",1.653,1.653,1.6328,1.6328,104400.0],["1981-12-22",1.6328,1.6328,1.6261,1.6261,41600.0],["1981-12-23",1.6261,1.6597,1.6261,1.6463,33600.0],["1981-12-24",1.6396,1.6396,1.6396,1.6396,6400.0],["1981-12-28",1.6396,1.6463,1.6194,1.6194,18800.0],["1981-12-29",1.6194,1.6328,1.606,1.6194,32400.0],["1981-12-30",1.6194,1.6328,1.6127,1.6328,46400.0],["1981-12-31",1.6396,1.653,1.6396,1.6396,82000.0],["1982-01-04",1.6396,1.6664,1.6261,1.6664,34400.0],["1982-01-05",1.6664,1.6664,1.653,1.653,22000.0],["1982-01-06",1.653,1.653,1.653,1.653,56000.0],["1982-01-07",1.653,1.6664,1.6396,1.6396,280800.0],["1982-01-08",1.6396,1.653,1.6396,1.6463,15200.0],["1982-01-11",1.6463,1.653,1.6328,1.6328,15200.0],["1982-01-12",1.6328,1.6664,1.6261,1.6664,39200.0],["1982-01-13",1.6664,1.6664,1.6463,1.653,6000.0],["1982-01-14",1.6664,1.6799,1.6664,1.6732,121200.0],["1982-01-15",1.6732,1.7068,1.6732,1.6933,57200.0],["1982-01-18",1.6933,1.7135,1.6933,1.7,8800.0],["1982-01-19",1.7,1.7202,1.7,1.7,510800.0],["1982-01-20",1.6933,1.6933,1.6732,1.6732,13600.0],["1982-01-21",1.6732,1.6732,1.6732,1.6732,6000.0],["1982-01-22",1.6732,1.6799,1.6664,1.6664,21200.0],["1982-01-25",1.6664,1.6732,1.6597,1.6732,28000.0],["1982-01-26",1.6732,1.6933,1.6732,1.6866,18000.0],["1982-01-27",1.6866,1.7068,1.6799,1.7,506400.0],["1982-01-28",1.7,1.7068,1.6866,1.7068,14000.0],["1982-01-29",1.7068,1.7538,1.7068,1.7538,72000.0],["1982-02-01",1.7538,1.774,1.7538,1.7605,153200.0],["1982-02-02",1.7605,1.774,1.7404,1.7605,10400.0],["1982-02-03",1.7605,1.7672,1.7135,1.7135,44400.0],["1982-02-04",1.7135,1.7135,1.7068,1.7068,16000.0],["1982-02-05",1.7068,1.7135,1.6933,1.7,49600.0],["1982-02-08",1.6933,1.6933,1.6664,1.6664,8400.0],["1982-02-09",1.6664,1.6799,1.6597,1.6664,14000.0],["1982-02-10",1.6664,1.6664,1.6463,1.653,14800.0],["1982-02-11",1.6463,1.6463,1.6127,1.6261,16400.0],["1982-02-12",1.6261,1.6261,1.6127,1.6127,4400.0],["1982-02-16",1.5993,1.5993,1.5993,1.5993,13600.0],["1982-02-17",1.5993,1.5993,1.5858,1.5858,78800.0],["1982-02-18",1.5858,1.5993,1.5858,1.5993,23200.0],["1982-02-19",1.5858,1.5858,1.5791,1.5858,8800.0],["1982-02-22",1.5858,1.606,1.5791,1.5791,11200.0],["1982-02-23",1.5791,1.606,1.5724,1.606,53200.0],["1982-02-24",1.5993,1.5993,1.5858,1.5993,19200.0],["1982-02-25",1.5993,1.606,1.5858,1.5925,11600.0],["1982-02-26",1.5858,1.5858,1.5724,1.5724,23600.0],["1982-03-01",1.5589,1.5589,1.5253,1.5388,24800.0],["1982-03-02",1.5388,1.5589,1.5321,1.5455,46800.0],["1982-03-03",1.5455,1.5455,1.5321,1.5455,10400.0],["1982-03-04",1.5455,1.5455,1.5253,1.5321,32800.0],["1982-03-05",1.5253,1.5253,1.5052,1.5052,67200.0],["1982-03-08",1.5052,1.5186,1.4985,1.5052,24000.0],["1982-03-09",1.4649,1.4649,1.4514,1.4514,20800.0],["1982-03-10",1.4844,1.4844,1.4294,1.4363,55200.0],["1982-03-11",1.4363,1.4569,1.4363,1.45,10000.0],["1982-03-12",1.45,1.45,1.4363,1.4363,6000.0],["1982-03-15",1.4363,1.4569,1.4363,1.4432,569600.0],["1982-03-16",1.4432,1.4638,1.4432,1.45,20800.0],["1982-03-17",1.45,1.4638,1.4363,1.4638,574800.0],["1982-03-18",1.4638,1.4707,1.45,1.4638,10400.0],["1982-03-19",1.4707,1.4844,1.4707,1.4844,22000.0],["1982-03-22",1.4844,1.505,1.4707,1.4844,24800.0],["1982-03-23",1.4844,1.4844,1.4775,1.4844,8400.0],["1982-03-24",1.4844,1.4982,1.4844,1.4913,46400.0],["1982-03-25",1.4913,1.4982,1.4913,1.4982,29200.0],["1982-03-26",1.4982,1.5119,1.4982,1.5119,48800.0],["1982-03-29",1.5119,1.5119,1.4982,1.4982,348000.0],["1982-03-30",1.4982,1.5256,1.4913,1.5256,20000.0],["1982-03-31",1.5256,1.5256,1.4982,1.5119,254000.0],["1982-04-01",1.505,1.505,1.4913,1.4982,66800.0],["1982-04-02",1.4982,1.5119,1.4982,1.5119,25600.0],["1982-04-05",1.5119,1.5188,1.4982,1.4982,46000.0],["1982-04-06",1.4982,1.5256,1.4982,1.5119,353200.0],["1982-04-07",1.5119,1.5188,1.5119,1.5119,4000.0],["1982-04-08",1.5119,1.5394,1.5119,1.5325,50000.0],["1982-04-12",1.5325,1.5394,1.5188,1.5325,25200.0],["1982-04-13",1.5325,1.5531,1.5256,1.5394,44400.0],["1982-04-14",1.5531,1.5944,1.5531,1.5944,18400.0],["1982-04-15",1.6081,1.6356,1.6081,1.6356,18000.0],["1982-04-16",1.6493,1.67,1.6493,1.67,64000.0],["1982-04-19",1.67,1.6837,1.6562,1.6562,30400.0],["1982-04-20",1.6493,1.6493,1.6081,1.6081,468400.0],["1982-04-21",1.6081,1.615,1.6012,1.615,47600.0],["1982-04-22",1.6081,1.6081,1.5944,1.6012,77200.0],["1982-04-23",1.6012,1.615,1.5944,1.5944,29200.0],["1982-04-26",1.5944,1.6081,1.5669,1.5669,78400.0],["1982-04-27",1.5394,1.5394,1.5256,1.5394,46800.0],["1982-04-28",1.5394,1.5394,1.5256,1.5394,36400.0],["1982-04-29",1.5325,1.5325,1.5256,1.5256,83600.0],["1982-04-30",1.5188,1.5188,1.505,1.5119,71600.0],["1982-05-03",1.505,1.505,1.4982,1.4982,67600.0],["1982-05-04",1.4982,1.505,1.4844,1.4913,141600.0],["1982-05-05",1.4913,1.4913,1.4707,1.4707,18800.0],["1982-05-06",1.4707,1.4775,1.4707,1.4775,53600.0],["1982-05-07",1.4775,1.4982,1.4707,1.4913,62800.0],["1982-05-10",1.4913,1.4982,1.4775,1.4775,20400.0],["1982-05-11",1.4775,1.4775,1.4432,1.4638,76800.0],["1982-05-12",1.4638,1.4707,1.45,1.4638,33600.0],["1982-05-13",1.4638,1.4707,1.4569,1.4638,32400.0],["1982-05-14",1.4638,1.5188,1.4569,1.4982,96400.0],["1982-05-17",1.4982,1.5119,1.4913,1.4913,32800.0],["1982-05-18",1.4913,1.505,1.4913,1.505,16000.0],["1982-05-19",1.505,1.505,1.4982,1.505,4000.0],["1982-05-20",1.505,1.505,1.4913,1.4913,8000.0],["1982-05-21",1.4913,1.4982,1.4844,1.4844,19600.0],["1982-05-24",1.4844,1.4844,1.4638,1.4844,17200.0],["1982-05-25",1.4844,1.4844,1.4775,1.4844,29600.0],["1982-05-26",1.4844,1.4844,1.45,1.45,55200.0],["1982-05-27",1.45,1.45,1.4363,1.45,39600.0],["1982-05-28",1.45,1.4569,1.4294,1.4363,54000.0],["1982-06-01",1.4363,1.4432,1.4157,1.4157,54400.0],["1982-06-02",1.4157,1.4294,1.4157,1.4157,18400.0],["1982-06-03",1.4226,1.4294,1.4226,1.4226,22800.0],["1982-06-04",1.4226,1.4226,1.3882,1.3951,11600.0],["1982-06-07",1.3882,1.3882,1.3745,1.3882,88400.0],["1982-06-08",1.3745,1.3745,1.3676,1.3745,96400.0],["1982-06-09",1.4083,1.4153,1.4083,1.4083,14400.0],["1982-06-10",1.4083,1.4153,1.3942,1.4012,51200.0],["1982-06-11",1.4083,1.4083,1.4083,1.4083,70000.0],["1982-06-14",1.4012,1.4012,1.3942,1.3942,20400.0],["1982-06-15",1.3942,1.3942,1.3871,1.3871,27600.0],["1982-06-16",1.3871,1.4012,1.3801,1.3801,375200.0],["1982-06-17",1.373,1.373,1.3238,1.3238,117200.0],["1982-06-18",1.3238,1.3378,1.2885,1.2956,36000.0],["1982-06-21",1.2956,1.2956,1.2815,1.2885,163600.0],["1982-06-22",1.2885,1.2885,1.2745,1.2745,73600.0],["1982-06-23",1.2815,1.2956,1.2815,1.2956,38000.0],["1982-06-24",1.2956,1.2956,1.2815,1.2956,55600.0],["1982-06-25",1.2956,1.3097,1.2885,1.3097,96800.0],["1982-06-28",1.3097,1.3097,1.2956,1.3097,151600.0],["1982-06-29",1.3097,1.3238,1.3097,1.3238,60800.0],["1982-06-30",1.3238,1.3308,1.3238,1.3308,164800.0],["1982-07-01",1.3449,1.359,1.3449,1.359,85200.0],["1982-07-02",1.359,1.366,1.3449,1.366,24800.0],["1982-07-06",1.366,1.373,1.359,1.373,57200.0],["1982-07-07",1.373,1.3871,1.366,1.373,62000.0],["1982-07-08",1.373,1.373,1.3378,1.359,45600.0],["1982-07-09",1.366,1.3801,1.366,1.3801,19600.0],["1982-07-12",1.3801,1.3801,1.3519,1.3519,14800.0],["1982-07-13",1.3519,1.3519,1.3308,1.3449,13600.0],["1982-07-14",1.3449,1.3519,1.3378,1.3378,14000.0],["1982-07-15",1.3378,1.3378,1.2956,1.3026,29200.0],["1982-07-16",1.3026,1.3167,1.3026,1.3167,36400.0],["1982-07-19",1.3167,1.3167,1.3026,1.3026,16400.0],["1982-07-20",1.3026,1.3167,1.3026,1.3097,6800.0],["1982-07-21",1.3097,1.3167,1.3026,1.3026,59600.0],["1982-07-22",1.3026,1.3097,1.2956,1.2956,37200.0],["1982-07-23",1.2956,1.3167,1.2604,1.3167,20400.0],["1982-07-26",1.2745,1.2745,1.2393,1.2533,170000.0],["1982-07-27",1.2533,1.2533,1.2252,1.2252,117600.0],["1982-07-28",1.2252,1.2252,1.2041,1.2252,25200.0],["1982-07-29",1.2252,1.2533,1.19,1.197,95200.0],["1982-07-30",1.197,1.2041,1.1548,1.1548,36400.0],["1982-08-02",1.1688,1.197,1.1688,1.197,100400.0],["1982-08-03",1.197,1.2252,1.197,1.2111,126400.0],["1982-08-04",1.2111,1.2181,1.197,1.2041,24000.0],["1982-08-05",1.2041,1.2111,1.197,1.197,66000.0],["1982-08-06",1.197,1.2181,1.197,1.2181,101200.0],["1982-08-09",1.2111,1.2111,1.197,1.2111,12400.0],["1982-08-10",1.2111,1.2252,1.197,1.197,38800.0],["1982-08-11",1.197,1.2041,1.19,1.19,123200.0],["1982-08-12",1.19,1.2041,1.19,1.19,19200.0],["1982-08-13",1.19,1.19,1.19,1.19,40000.0],["1982-08-16",1.2041,1.2181,1.2041,1.2111,20400.0],["1982-08-17",1.2181,1.2745,1.2181,1.2745,39200.0],["1982-08-18",1.2745,1.3238,1.2393,1.2393,69600.0],["1982-08-19",1.2393,1.3097,1.2393,1.3097,60400.0],["1982-08-20",1.3238,1.3449,1.3238,1.3378,154000.0],["1982-08-23",1.3519,1.3942,1.3519,1.3871,46400.0],["1982-08-24",1.3871,1.4012,1.373,1.373,36800.0],["1982-08-25",1.373,1.3871,1.359,1.359,43600.0],["1982-08-26",1.359,1.4012,1.3519,1.366,122400.0],["1982-08-27",1.366,1.3801,1.359,1.3801,589200.0],["1982-08-30",1.3801,1.3942,1.359,1.3942,247600.0],["1982-08-31",1.3942,1.4294,1.3801,1.4083,44000.0],["1982-09-01",1.4083,1.4223,1.3801,1.3801,74000.0],["1982-09-02",1.3801,1.4364,1.366,1.4364,234800.0],["1982-09-03",1.4435,1.4927,1.4435,1.4505,273600.0],["1982-09-07",1.4223,1.4223,1.3871,1.3942,96000.0],["1982-09-08",1.4288,1.4721,1.4288,1.4649,34800.0],["1982-09-09",1.4649,1.4721,1.436,1.436,18400.0],["1982-09-10",1.436,1.4432,1.4144,1.4288,65200.0],["1982-09-13",1.4288,1.436,1.4144,1.4216,37600.0],["1982-09-14",1.436,1.4721,1.436,1.4577,38800.0],["1982-09-15",1.4577,1.4938,1.4577,1.4793,58800.0],["1982-09-16",1.4793,1.4865,1.4577,1.4649,207200.0],["1982-09-17",1.4649,1.4649,1.4432,1.4505,59600.0],["1982-09-20",1.4432,1.4432,1.4216,1.4288,54000.0],["1982-09-21",1.4288,1.4577,1.4288,1.4577,26800.0],["1982-09-22",1.4577,1.4649,1.4432,1.4432,194800.0],["1982-09-23",1.4432,1.4505,1.4288,1.4432,29200.0],["1982-09-24",1.4432,1.4793,1.4288,1.4577,181200.0],["1982-09-27",1.4505,1.4505,1.4144,1.4505,190400.0],["1982-09-28",1.4505,1.4721,1.4505,1.4721,68000.0],["1982-09-29",1.4721,1.4865,1.4577,1.4577,127600.0],["1982-09-30",1.4577,1.4577,1.4432,1.4505,26400.0],["1982-10-01",1.4505,1.4577,1.4432,1.4505,61200.0],["1982-10-04",1.4505,1.4505,1.4432,1.4432,80400.0],["1982-10-05",1.4432,1.4432,1.4288,1.4432,17200.0],["1982-10-06",1.4432,1.4505,1.4288,1.4432,42000.0],["1982-10-07",1.4865,1.5226,1.4865,1.4865,128400.0],["1982-10-08",1.4865,1.501,1.4721,1.4865,254400.0],["1982-10-11",1.501,1.5731,1.501,1.5731,86800.0],["1982-10-12",1.5731,1.602,1.5515,1.602,437600.0],["1982-10-13",1.602,1.6309,1.5876,1.6236,99200.0],["1982-10-14",1.6236,1.6236,1.5876,1.5876,28000.0],["1982-10-15",1.5803,1.5803,1.537,1.537,147200.0],["1982-10-18",1.537,1.5443,1.5154,1.537,29200.0],["1982-10-19",1.5443,1.5659,1.5443,1.5443,37200.0],["1982-10-20",1.5443,1.5948,1.5443,1.5803,62800.0],["1982-10-21",1.5876,1.6164,1.5876,1.5876,79200.0],["1982-10-22",1.5876,1.6092,1.5876,1.5876,40000.0],["1982-10-25",1.5876,1.6092,1.5731,1.5731,160000.0],["1982-10-26",1.5731,1.5731,1.5154,1.5298,290000.0],["1982-10-27",1.5298,1.537,1.5082,1.5154,40000.0],["1982-10-28",1.5298,1.602,1.5298,1.5587,56800.0],["1982-10-29",1.5587,1.5731,1.5587,1.5587,40000.0],["1982-11-01",1.5587,1.5948,1.5443,1.5731,63200.0],["1982-11-02",1.5731,1.6236,1.5587,1.602,422800.0],["1982-11-03",1.602,1.6381,1.602,1.6236,66400.0],["1982-11-04",1.6236,1.6381,1.6164,1.6236,37200.0],["1982-11-05",1.6164,1.6164,1.602,1.6164,54000.0],["1982-11-08",1.6092,1.6092,1.5659,1.5731,71600.0],["1982-11-09",1.5731,1.6092,1.5587,1.5876,79600.0],["1982-11-10",1.5876,1.6236,1.5154,1.5154,204000.0],["1982-11-11",1.5154,1.5298,1.501,1.5298,34400.0],["1982-11-12",1.5298,1.5515,1.5154,1.5298,106400.0],["1982-11-15",1.5298,1.5515,1.5298,1.5515,64400.0],["1982-11-16",1.5515,1.5587,1.5443,1.5587,50800.0],["1982-11-17",1.5587,1.5587,1.5298,1.5443,135600.0],["1982-11-18",1.5443,1.5515,1.5154,1.5154,556400.0],["1982-11-19",1.5154,1.5226,1.4721,1.4865,175600.0],["1982-11-22",1.4865,1.4938,1.4577,1.4793,56400.0],["1982-11-23",1.4505,1.4505,1.4072,1.4216,61200.0],["1982-11-24",1.4571,1.4793,1.4571,1.4793,140400.0],["1982-11-26",1.4793,1.4941,1.4793,1.4793,12800.0],["1982-11-29",1.4793,1.4941,1.4571,1.4571,78000.0],["1982-11-30",1.4571,1.4793,1.4571,1.4719,191200.0],["1982-12-01",1.4719,1.5237,1.4719,1.4793,66800.0],["1982-12-02",1.4719,1.4719,1.4349,1.4571,92400.0],["1982-12-03",1.4571,1.4571,1.4349,1.4349,150800.0],["1982-12-06",1.4349,1.4423,1.4053,1.4201,96800.0],["1982-12-07",1.4201,1.4349,1.3831,1.4201,820800.0],["1982-12-08",1.4201,1.4423,1.4053,1.4201,202800.0],["1982-12-09",1.4127,1.4127,1.3609,1.3757,321200.0],["1982-12-10",1.3757,1.3905,1.3314,1.3387,300800.0],["1982-12-13",1.3535,1.3905,1.3535,1.3905,64800.0],["1982-12-14",1.3905,1.4053,1.3831,1.3905,480800.0],["1982-12-15",1.3905,1.3905,1.3535,1.3609,112800.0],["1982-12-16",1.3609,1.3757,1.3461,1.3609,284000.0],["1982-12-17",1.3609,1.3831,1.3535,1.3831,191200.0],["1982-12-20",1.3831,1.3979,1.3609,1.3683,65600.0],["1982-12-21",1.3683,1.3831,1.3609,1.3683,48400.0],["1982-12-22",1.3683,1.3905,1.3609,1.3831,144000.0],["1982-12-23",1.3831,1.4275,1.3757,1.4275,41600.0],["1982-12-27",1.4423,1.4793,1.4423,1.4719,45200.0],["1982-12-28",1.4719,1.5015,1.4571,1.4867,60000.0],["1982-12-29",1.4867,1.5163,1.4719,1.4719,77200.0],["1982-12-30",1.4719,1.4867,1.4423,1.4645,52000.0],["1982-12-31",1.4645,1.5237,1.4497,1.5237,155600.0],["1983-01-03",1.5237,1.5237,1.4867,1.4867,103200.0],["1983-01-04",1.4867,1.5385,1.4867,1.5237,83200.0],["1983-01-05",1.5237,1.6272,1.5163,1.5902,119200.0],["1983-01-06",1.6124,1.716,1.6124,1.716,100000.0],["1983-01-07",1.716,1.7456,1.6938,1.7456,744800.0],["1983-01-10",1.7456,1.7456,1.7012,1.716,97600.0],["1983-01-11",1.716,1.7308,1.6938,1.6938,118800.0],["1983-01-12",1.6938,1.7012,1.6198,1.6346,368800.0],["1983-01-13",1.6346,1.6346,1.605,1.6346,116800.0],["1983-01-14",1.642,1.679,1.642,1.679,64000.0],["1983-01-17",1.679,1.6938,1.6568,1.6716,77600.0],["1983-01-18",1.6716,1.7382,1.6642,1.7086,324000.0],["1983-01-19",1.7086,1.7456,1.6938,1.7086,68800.0],["1983-01-20",1.716,1.8047,1.716,1.8047,697600.0],["1983-01-21",1.8047,1.8639,1.7603,1.7751,139600.0],["1983-01-24",1.716,1.716,1.6864,1.7012,114800.0],["1983-01-25",1.7012,1.7751,1.6864,1.7751,55600.0],["1983-01-26",1.7751,1.7751,1.7456,1.7456,142400.0],["1983-01-27",1.7308,1.7308,1.6938,1.7012,84000.0],["1983-01-28",1.7308,1.7677,1.7308,1.7456,60000.0],["1983-01-31",1.7456,1.7677,1.7308,1.7677,78800.0],["1983-02-01",1.7603,1.7603,1.7012,1.7012,26000.0],["1983-02-02",1.7012,1.7456,1.7012,1.7308,26400.0],["1983-02-03",1.7382,1.7751,1.7382,1.7751,31200.0],["1983-02-04",1.7751,1.8195,1.7751,1.7825,43600.0],["1983-02-07",1.7825,1.8047,1.7677,1.8047,44800.0],["1983-02-08",1.8121,1.8343,1.8121,1.8121,226000.0],["1983-02-09",1.8121,1.8269,1.7825,1.8047,164400.0],["1983-02-10",1.8195,1.8343,1.8195,1.8269,111200.0],["1983-02-11",1.8269,1.8343,1.7899,1.8047,32000.0],["1983-02-14",1.8047,1.8047,1.7603,1.8047,53600.0],["1983-02-15",1.8047,1.8047,1.7677,1.7751,31200.0],["1983-02-16",1.7751,1.7899,1.7677,1.7677,19200.0],["1983-02-17",1.7677,1.7677,1.7234,1.7603,32400.0],["1983-02-18",1.7603,1.7677,1.7456,1.7677,29600.0],["1983-02-22",1.7677,1.7899,1.7677,1.7899,25600.0],["1983-02-23",1.7899,1.7973,1.7825,1.7825,26800.0],["1983-02-24",1.7825,1.7899,1.7529,1.7677,32400.0],["1983-02-25",1.7677,1.7751,1.7677,1.7751,138000.0],["1983-02-28",1.7677,1.7677,1.7456,1.7529,30400.0],["1983-03-01",1.7529,1.7677,1.7382,1.7529,49600.0],["1983-03-02",1.7529,1.7677,1.7529,1.7603,16400.0],["1983-03-03",1.7603,1.7677,1.7382,1.7529,61200.0],["1983-03-04",1.7529,1.7677,1.7456,1.7677,19600.0],["1983-03-07",1.7456,1.7456,1.7234,1.7308,28000.0],["1983-03-08",1.767,1.767,1.7444,1.7519,32000.0],["1983-03-09",1.7519,1.7519,1.7368,1.7519,20400.0],["1983-03-10",1.7519,1.7595,1.7368,1.7444,28400.0],["1983-03-11",1.7444,1.7519,1.699,1.7217,58800.0],["1983-03-14",1.7217,1.7217,1.7066,1.7141,10400.0],["1983-03-15",1.7141,1.7368,1.699,1.7141,19600.0],["1983-03-16",1.7141,1.7292,1.7141,1.7141,25200.0],["1983-03-17",1.7141,1.7292,1.7141,1.7141,177200.0],["1983-03-18",1.7141,1.7444,1.699,1.7444,28000.0],["1983-03-21",1.7444,1.7519,1.7292,1.7519,66000.0],["1983-03-22",1.7519,1.7519,1.7292,1.7444,82000.0],["1983-03-23",1.7444,1.7519,1.7217,1.7292,26000.0],["1983-03-24",1.7368,1.7972,1.7368,1.7444,80800.0],["1983-03-25",1.7519,1.767,1.7519,1.7519,22000.0],["1983-03-28",1.7519,1.7746,1.7519,1.7595,24800.0],["1983-03-29",1.7595,1.7746,1.7292,1.7292,66400.0],["1983-03-30",1.7292,1.7519,1.7141,1.7368,22800.0],["1983-03-31",1.7368,1.7368,1.7217,1.7368,12000.0],["1983-04-04",1.7217,1.7217,1.6915,1.7066,29600.0],["1983-04-05",1.699,1.699,1.6764,1.6764,115200.0],["1983-04-06",1.6764,1.699,1.6764,1.699,285200.0],["1983-04-07",1.6839,1.6839,1.6537,1.6613,44400.0],["1983-04-08",1.6613,1.6764,1.6613,1.6613,26800.0],["1983-04-11",1.6764,1.7066,1.6764,1.7066,30000.0],["1983-04-12",1.7066,1.7217,1.6915,1.7217,32400.0],["1983-04-13",1.7217,1.7217,1.7066,1.7066,58800.0],["1983-04-14",1.7066,1.7217,1.6915,1.7217,147600.0],["1983-04-15",1.7217,1.7595,1.7141,1.7595,201600.0],["1983-04-18",1.7595,1.8199,1.7519,1.8123,202400.0],["1983-04-19",1.8123,1.8123,1.7746,1.7972,59600.0],["1983-04-20",1.7972,1.8048,1.7821,1.8048,100000.0],["1983-04-21",1.8048,1.8048,1.7746,1.7897,61600.0],["1983-04-22",1.7897,1.8048,1.767,1.7897,64000.0],["1983-04-25",1.7821,1.7821,1.7519,1.7519,44000.0],["1983-04-26",1.7519,1.7519,1.7217,1.7292,32000.0],["1983-04-27",1.7292,1.7746,1.7292,1.7519,54400.0],["1983-04-28",1.7519,1.767,1.7368,1.7444,56800.0],["1983-04-29",1.7444,1.7972,1.7368,1.7595,64800.0],["1983-05-02",1.7595,1.7821,1.7292,1.7292,90000.0],["1983-05-03",1.7292,1.7444,1.7141,1.7217,70000.0],["1983-05-04",1.7217,1.7519,1.7217,1.7519,244400.0],["1983-05-05",1.7519,1.767,1.7292,1.7519,36000.0],["1983-05-06",1.7821,1.9029,1.7821,1.8803,101600.0],["1983-05-09",1.8803,1.8954,1.8425,1.8727,131600.0],["1983-05-10",1.8727,1.8878,1.8576,1.8727,71200.0],["1983-05-11",1.8727,1.8727,1.8501,1.8501,28400.0],["1983-05-12",1.8501,1.8803,1.8501,1.8652,54800.0],["1983-05-13",1.8652,1.9105,1.8501,1.9105,92000.0],["1983-05-16",1.8954,1.8954,1.8727,1.8878,55200.0],["1983-05-17",1.9105,2.0011,1.9105,1.9331,150000.0],["1983-05-18",1.9331,1.9558,1.9331,1.9331,126400.0],["1983-05-19",1.9331,1.9482,1.8274,1.8274,96000.0],["1983-05-20",1.8425,1.9407,1.8425,1.9407,40400.0],["1983-05-23",1.9331,1.9331,1.8803,1.918,66400.0],["1983-05-24",1.918,1.918,1.8954,1.9029,31200.0],["1983-05-25",1.9029,1.9105,1.8425,1.9105,106400.0],["1983-05-26",1.8878,1.8878,1.8576,1.8727,136800.0],["1983-05-27",1.8727,1.8803,1.8576,1.8803,111600.0],["1983-05-31",1.8727,1.8727,1.7821,1.7972,238800.0],["1983-06-01",1.7972,1.7972,1.7746,1.7972,150800.0],["1983-06-02",1.7972,1.7972,1.767,1.7746,44000.0],["1983-06-03",1.7746,1.7821,1.767,1.767,66800.0],["1983-06-06",1.7746,1.8803,1.7746,1.8652,92800.0],["1983-06-07",1.8652,1.8803,1.8048,1.8274,117600.0],["1983-06-08",1.8644,1.8644,1.8182,1.8413,162800.0],["1983-06-09",1.8413,1.8721,1.8336,1.8413,48000.0],["1983-06-10",1.8413,1.8567,1.8336,1.8336,42000.0],["1983-06-13",1.8336,1.8413,1.8182,1.8413,40400.0],["1983-06-14",1.8413,1.849,1.8259,1.849,46800.0],["1983-06-15",1.8336,1.8336,1.7719,1.8105,56800.0],["1983-06-16",1.8336,1.9029,1.8336,1.9029,200800.0],["1983-06-17",1.9029,1.9106,1.8413,1.8798,66800.0],["1983-06-20",1.8644,1.8644,1.8182,1.8182,38800.0],["1983-06-21",1.8182,1.8413,1.8182,1.8336,73200.0],["1983-06-22",1.8336,1.8644,1.8336,1.8336,56800.0],["1983-06-23",1.8336,1.8567,1.8259,1.8336,44800.0],["1983-06-24",1.8413,1.8875,1.8413,1.8798,98800.0],["1983-06-27",1.8798,1.8798,1.8567,1.8567,21600.0],["1983-06-28",1.8567,1.8798,1.8567,1.8721,32400.0],["1983-06-29",1.8721,1.9183,1.8567,1.9106,316400.0],["1983-06-30",1.926,2.0647,1.926,2.0647,344000.0],["1983-07-01",2.134,2.2419,2.134,2.2034,319200.0],["1983-07-05",2.1263,2.1263,1.9568,2.0185,171600.0],["1983-07-06",2.0185,2.0339,1.9337,2.0108,86400.0],["1983-07-07",1.9723,1.9723,1.9183,1.926,63600.0],["1983-07-08",1.926,1.9414,1.9183,1.9337,45200.0],["1983-07-11",1.9491,2.0031,1.9491,2.0031,50000.0],["1983-07-12",1.9954,1.9954,1.9414,1.9491,56000.0],["1983-07-13",1.9491,1.9568,1.8798,1.9029,42400.0],["1983-07-14",1.9029,1.926,1.9029,1.9106,12400.0],["1983-07-15",1.9106,1.9183,1.8721,1.9106,32000.0],["1983-07-18",1.8952,1.8952,1.8567,1.8952,66000.0],["1983-07-19",1.8952,1.8952,1.8798,1.8952,23600.0],["1983-07-20",1.8952,1.9183,1.8875,1.9183,22800.0],["1983-07-21",1.9183,1.9414,1.8952,1.9029,47200.0],["1983-07-22",1.9106,2.0031,1.9106,1.9877,88400.0],["1983-07-25",1.9414,1.9414,1.8798,1.8875,65600.0],["1983-07-26",1.8875,1.926,1.8798,1.926,18000.0],["1983-07-27",1.926,1.926,1.8798,1.8875,50000.0],["1983-07-28",1.8875,1.8952,1.8798,1.8798,16400.0],["1983-07-29",1.8567,1.8567,1.8259,1.8567,58000.0],["1983-08-01",1.8567,1.8875,1.8567,1.8567,31200.0],["1983-08-02",1.8567,1.8798,1.849,1.8644,36400.0],["1983-08-03",1.8644,1.8721,1.8413,1.8413,13200.0],["1983-08-04",1.8413,1.8644,1.8028,1.8028,20400.0],["1983-08-05",1.8105,1.8952,1.8105,1.8721,60800.0],["1983-08-08",1.8721,1.8721,1.8028,1.8028,55200.0],["1983-08-09",1.8182,1.8644,1.8182,1.8644,17200.0],["1983-08-10",1.849,1.849,1.8105,1.8259,20000.0],["1983-08-11",1.8259,1.8336,1.8182,1.8336,55600.0],["1983-08-12",1.8336,1.8567,1.8259,1.849,220000.0],["1983-08-15",1.8644,1.8875,1.8644,1.8644,12800.0],["1983-08-16",1.8644,1.9106,1.8644,1.8875,19200.0],["1983-08-17",1.8875,1.8875,1.8413,1.849,150400.0],["1983-08-18",1.849,1.8875,1.849,1.8798,297600.0],["1983-08-19",1.8798,1.8798,1.8567,1.8721,22000.0],["1983-08-22",1.8721,1.8875,1.8721,1.8875,40000.0],["1983-08-23",1.8875,1.9106,1.8721,1.8798,99600.0],["1983-08-24",1.8798,1.9106,1.8721,1.8798,32800.0],["1983-08-25",1.8875,1.9029,1.8875,1.8952,37200.0],["1983-08-26",1.8952,1.926,1.8798,1.9029,37200.0],["1983-08-29",1.9029,1.9723,1.8875,1.9723,32000.0],["1983-08-30",1.9723,1.9954,1.9723,1.9877,54400.0],["1983-08-31",1.9645,1.9645,1.9106,1.9106,74400.0],["1983-09-01",1.9106,1.9491,1.9106,1.926,69200.0],["1983-09-02",1.926,1.9568,1.926,1.9491,96800.0],["1983-09-06",1.9491,1.9645,1.9106,1.9414,70400.0],["1983-09-07",2.0105,2.0341,2.0105,2.0184,114000.0],["1983-09-08",2.0184,2.0184,1.9791,1.9948,887600.0],["1983-09-09",1.9948,2.0027,1.987,2.0027,18000.0],["1983-09-12",2.0105,2.0341,2.0105,2.0341,454400.0],["1983-09-13",2.0341,2.0655,2.0263,2.042,115200.0],["1983-09-14",2.042,2.0969,2.0184,2.0891,112400.0],["1983-09-15",2.0891,2.1205,2.0734,2.0969,60800.0],["1983-09-16",2.0969,2.1833,2.0969,2.1519,286000.0],["1983-09-19",2.1519,2.1676,2.1205,2.1284,132800.0],["1983-09-20",2.1362,2.1755,2.1362,2.1676,119600.0],["1983-09-21",2.199,2.254,2.199,2.2226,261200.0],["1983-09-22",2.2226,2.2305,2.199,2.2226,77600.0],["1983-09-23",2.2226,2.2697,2.2226,2.2462,121200.0],["1983-09-26",2.2462,2.254,2.1676,2.2147,123200.0],["1983-09-27",2.2147,2.2226,2.1676,2.1912,88000.0],["1983-09-28",2.1912,2.2226,2.1833,2.1912,132400.0],["1983-09-29",2.1912,2.1912,2.1676,2.1676,52800.0],["1983-09-30",2.1676,2.1676,2.1048,2.1048,88000.0],["1983-10-03",2.1048,2.1362,2.0969,2.1126,64000.0],["1983-10-04",2.1126,2.1676,2.1126,2.1441,99600.0],["1983-10-05",2.1441,2.1912,2.1441,2.1912,36800.0],["1983-10-06",2.199,2.2305,2.199,2.2305,43200.0],["1983-10-07",2.2305,2.3168,2.2305,2.2933,350400.0],["1983-10-10",2.2933,2.2933,2.254,2.2776,88000.0],["1983-10-11",2.2776,2.2854,2.2147,2.2226,165200.0],["1983-10-12",2.2226,2.2305,2.199,2.2069,196400.0],["1983-10-13",2.2069,2.2305,2.199,2.2147,143600.0],["1983-10-14",2.2147,2.2383,2.2069,2.2147,75600.0],["1983-10-17",2.2147,2.2147,2.2069,2.2147,21200.0],["1983-10-18",2.2147,2.2147,2.1441,2.1441,43600.0],["1983-10-19",2.1362,2.1362,2.1205,2.1205,65200.0],["1983-10-20",2.1205,2.1519,2.1205,2.1362,84400.0],["1983-10-21",2.1362,2.1598,2.1362,2.1519,106400.0],["1983-10-24",2.1519,2.1519,2.1126,2.1126,96400.0],["1983-10-25",2.1126,2.1362,2.1126,2.1362,18400.0],["1983-10-26",2.1362,2.1519,2.1126,2.1126,51600.0],["1983-10-27",2.1126,2.1126,2.042,2.0498,58000.0],["1983-10-28",2.0498,2.0577,2.0263,2.0341,76800.0],["1983-10-31",1.932,1.932,1.7906,1.8927,470000.0],["1983-11-01",1.9006,2.0498,1.9006,2.0263,464000.0],["1983-11-02",2.0263,2.0341,2.0027,2.0263,69600.0],["1983-11-03",2.0263,2.0341,2.0105,2.0341,95200.0],["1983-11-04",2.0341,2.0341,1.9948,1.9948,124800.0],["1983-11-07",1.9948,1.9948,1.9713,1.9948,57200.0],["1983-11-08",1.9948,1.9948,1.9634,1.9791,40800.0],["1983-11-09",1.9791,2.0105,1.9634,1.9791,55600.0],["1983-11-10",1.9791,2.0027,1.9791,1.987,37200.0],["1983-11-11",1.9948,2.042,1.9948,2.042,31600.0],["1983-11-14",2.042,2.042,2.0105,2.0105,38000.0],["1983-11-15",1.9948,1.9948,1.932,1.9477,28800.0],["1983-11-16",1.9477,1.9713,1.9477,1.9477,30800.0],["1983-11-17",1.9477,1.9556,1.9477,1.9477,12800.0],["1983-11-18",1.9477,1.9556,1.9477,1.9477,23600.0],["1983-11-21",1.9477,1.9713,1.9477,1.9556,38000.0],["1983-11-22",1.9556,1.9634,1.9477,1.9556,87200.0],["1983-11-23",1.9746,1.9984,1.9667,1.9667,66000.0],["1983-11-25",1.9667,1.9984,1.9587,1.9905,26400.0],["1983-11-28",1.9905,1.9984,1.9746,1.9825,117600.0],["1983-11-29",1.9825,1.9905,1.9746,1.9746,39200.0],["1983-11-30",1.9825,2.0063,1.9825,1.9825,90800.0],["1983-12-01",1.9825,2.0936,1.9746,2.0936,176400.0],["1983-12-02",2.0936,2.1173,2.0777,2.0936,150000.0],["1983-12-05",2.0856,2.0856,2.038,2.046,76800.0],["1983-12-06",2.046,2.0618,2.0143,2.0301,156800.0],["1983-12-07",2.0301,2.0539,2.0222,2.0539,37600.0],["1983-12-08",2.0539,2.0698,2.038,2.0698,43200.0],["1983-12-09",2.0698,2.1094,2.0539,2.0936,59600.0],["1983-12-12",2.0936,2.1015,2.0777,2.1015,38400.0],["1983-12-13",2.1015,2.1173,2.0936,2.1094,69200.0],["1983-12-14",2.1094,2.1094,2.0777,2.0777,34800.0],["1983-12-15",2.0618,2.0618,2.0301,2.046,39600.0],["1983-12-16",2.038,2.038,2.0143,2.038,94800.0],["1983-12-19",2.0222,2.0222,1.9905,2.0063,26000.0],["1983-12-20",2.0063,2.0222,1.9825,2.0222,56000.0],["1983-12-21",2.0222,2.0222,2.0063,2.0222,22400.0],["1983-12-22",2.0222,2.0698,2.0222,2.0301,46000.0],["1983-12-23",2.0301,2.0301,2.0222,2.0301,509200.0],["1983-12-27",2.0301,2.0301,2.0301,2.0301,449200.0],["1983-12-28",2.0301,2.0618,2.0301,2.0618,94000.0],["1983-12-29",2.0618,2.0936,2.0618,2.0698,388000.0],["1983-12-30",2.0618,2.0618,2.038,2.0618,246400.0],["1984-01-03",2.046,2.046,2.0063,2.0222,62800.0],["1984-01-04",2.0222,2.1173,1.9984,2.1094,97200.0],["1984-01-05",2.1173,2.157,2.1173,2.1491,160400.0],["1984-01-06",2.1491,2.157,2.1094,2.1094,23200.0],["1984-01-09",2.1094,2.1729,2.0936,2.1729,252400.0],["1984-01-10",2.1729,2.1887,2.1649,2.1887,107200.0],["1984-01-11",2.1887,2.1887,2.157,2.157,79200.0],["1984-01-12",2.157,2.157,2.1253,2.1332,61200.0],["1984-01-13",2.1332,2.157,2.1332,2.1411,52400.0],["1984-01-16",2.1411,2.1411,2.1094,2.1173,7600.0],["1984-01-17",2.1173,2.157,2.1094,2.1491,53600.0],["1984-01-18",2.1491,2.1887,2.1411,2.1411,110000.0],["1984-01-19",2.1332,2.1332,2.1253,2.1253,22000.0],["1984-01-20",2.1253,2.157,2.1253,2.157,47200.0],["1984-01-23",2.157,2.1649,2.1173,2.1173,38000.0],["1984-01-24",2.1173,2.1332,2.1015,2.1094,147600.0],["1984-01-25",2.0936,2.0936,2.0618,2.0618,30000.0],["1984-01-26",2.0618,2.0698,2.0618,2.0618,26800.0],["1984-01-27",2.0777,2.0936,2.0777,2.0936,429200.0],["1984-01-30",2.1173,2.157,2.1173,2.1253,88800.0],["1984-01-31",2.1253,2.1253,2.0936,2.0936,61200.0],["1984-02-01",2.0856,2.0856,1.9667,1.9746,107600.0],["1984-02-02",1.9746,2.0143,1.9667,2.0063,49200.0],["1984-02-03",2.0063,2.0143,1.9587,1.9587,47200.0],["1984-02-06",1.935,1.935,1.8398,1.8715,140400.0],["1984-02-07",1.8715,1.8874,1.8636,1.8636,490800.0],["1984-02-08",1.8636,1.8636,1.8081,1.816,125600.0],["1984-02-09",1.8001,1.8001,1.7764,1.7843,528400.0],["1984-02-10",1.7843,1.7922,1.7605,1.7764,492800.0],["1984-02-13",1.7684,1.7684,1.7526,1.7684,62400.0],["1984-02-14",1.7684,1.7922,1.7605,1.7764,243200.0],["1984-02-15",1.7922,1.8081,1.7922,1.8001,54400.0],["1984-02-16",1.7922,1.7922,1.7764,1.7764,90400.0],["1984-02-17",1.7764,1.7843,1.7684,1.7684,62800.0],["1984-02-21",1.7684,1.7684,1.7367,1.7367,112000.0],["1984-02-22",1.7288,1.7288,1.6733,1.6733,149200.0],["1984-02-23",1.6733,1.6812,1.6495,1.6812,298800.0],["1984-02-24",1.6812,1.8081,1.6812,1.8081,288000.0],["1984-02-27",1.8081,1.8557,1.8081,1.8557,240400.0],["1984-02-28",1.8557,1.8715,1.8398,1.8398,142400.0],["1984-02-29",1.8398,1.8636,1.8398,1.8636,42000.0],["1984-03-01",1.8636,1.9032,1.8557,1.9032,91600.0],["1984-03-02",1.927,1.9667,1.927,1.9508,111600.0],["1984-03-05",1.9508,1.9667,1.9508,1.9667,84000.0],["1984-03-06",1.9429,1.9429,1.8953,1.9032,64800.0],["1984-03-07",1.9225,1.9305,1.9144,1.9305,35600.0],["1984-03-08",1.9305,1.9545,1.9225,1.9545,38800.0],["1984-03-09",1.9545,1.9545,1.9225,1.9225,74800.0],["1984-03-12",1.9225,1.9545,1.9225,1.9545,36400.0],["1984-03-13",1.9545,1.9705,1.9465,1.9465,44800.0],["1984-03-14",1.9465,1.9545,1.9225,1.9225,152000.0],["1984-03-15",1.9225,1.9225,1.9064,1.9144,10000.0],["1984-03-16",1.9144,1.9545,1.9144,1.9385,49200.0],["1984-03-19",1.9385,1.9465,1.9385,1.9465,26400.0],["1984-03-20",1.9465,1.9465,1.9305,1.9305,15200.0],["1984-03-21",1.9305,1.9385,1.9144,1.9225,10000.0],["1984-03-22",1.9144,1.9144,1.8824,1.8984,24800.0],["1984-03-23",1.8984,1.9064,1.8263,1.8263,65200.0],["1984-03-26",1.8183,1.8183,1.8023,1.8103,20400.0],["1984-03-27",1.8103,1.8584,1.8103,1.8424,62800.0],["1984-03-28",1.8424,1.8424,1.8343,1.8424,16000.0],["1984-03-29",1.8424,1.8584,1.8424,1.8504,22800.0],["1984-03-30",1.8504,1.8824,1.8504,1.8824,74400.0],["1984-04-02",1.8824,1.9144,1.8664,1.8664,110000.0],["1984-04-03",1.8664,1.8904,1.8664,1.8904,55600.0],["1984-04-04",1.8904,1.9064,1.8904,1.8984,39600.0],["1984-04-05",1.8984,1.9144,1.8504,1.8504,102000.0],["1984-04-06",1.8504,1.8504,1.8343,1.8343,124400.0],["1984-04-09",1.8343,1.8343,1.8103,1.8183,37200.0],["1984-04-10",1.8183,1.8263,1.8103,1.8183,26400.0],["1984-04-11",1.8183,1.8183,1.8023,1.8023,26000.0],["1984-04-12",1.8023,1.8103,1.7783,1.7943,92800.0],["1984-04-13",1.7943,1.8023,1.7302,1.7943,42400.0],["1984-04-16",1.7943,1.8343,1.7943,1.8263,53600.0],["1984-04-17",1.8263,1.8424,1.8263,1.8424,99200.0],["1984-04-18",1.8424,1.9465,1.8263,1.9385,600800.0],["1984-04-19",1.9305,1.9305,1.8984,1.8984,250400.0],["1984-04-23",1.8984,1.9064,1.8824,1.9064,207200.0],["1984-04-24",1.9064,1.9385,1.8824,1.9385,229200.0],["1984-04-25",1.9385,1.9385,1.8984,1.8984,20400.0],["1984-04-26",1.9064,1.9385,1.9064,1.9385,210000.0],["1984-04-27",1.9385,1.9385,1.9144,1.9144,28800.0],["1984-04-30",1.9064,1.9064,1.9064,1.9064,7200.0],["1984-05-01",1.9064,1.9385,1.8904,1.9305,85200.0],["1984-05-02",1.9385,1.9465,1.9385,1.9465,13600.0],["1984-05-03",1.9465,1.9625,1.9465,1.9625,64400.0],["1984-05-04",1.9625,1.9865,1.9545,1.9545,153600.0],["1984-05-07",1.9465,1.9465,1.9305,1.9385,64400.0],["1984-05-08",1.9385,1.9465,1.9225,1.9385,61600.0],["1984-05-09",1.9385,1.9465,1.9225,1.9225,102000.0],["1984-05-10",1.9225,1.9305,1.9144,1.9225,93200.0],["1984-05-11",1.9225,1.9225,1.8984,1.8984,18800.0],["1984-05-14",1.8984,1.9144,1.8904,1.8904,58400.0],["1984-05-15",1.8904,1.9064,1.8904,1.8984,40000.0],["1984-05-16",1.9144,1.9545,1.9144,1.9305,52000.0],["1984-05-17",1.9225,1.9225,1.8904,1.8984,26000.0],["1984-05-18",1.8984,1.9144,1.8984,1.8984,27200.0],["1984-05-21",1.8984,1.9305,1.8984,1.9225,60000.0],["1984-05-22",1.9225,1.9225,1.8584,1.8584,138000.0],["1984-05-23",1.8584,1.8664,1.8263,1.8263,57600.0],["1984-05-24",1.8183,1.8183,1.7703,1.7783,23200.0],["1984-05-25",1.7783,1.7783,1.7623,1.7623,34400.0],["1984-05-29",1.7542,1.7542,1.7062,1.7222,19600.0],["1984-05-30",1.7302,1.7703,1.7302,1.7542,156800.0],["1984-05-31",1.7542,1.7542,1.7542,1.7542,23200.0],["1984-06-01",1.7542,1.7623,1.7462,1.7623,98800.0],["1984-06-04",1.7623,1.7623,1.7462,1.7623,102400.0],["1984-06-05",1.7623,1.7783,1.7462,1.7623,18400.0],["1984-06-06",1.7623,1.7863,1.7542,1.7863,12800.0],["1984-06-07",1.7863,1.8183,1.7863,1.8183,18400.0],["1984-06-08",1.8103,1.8103,1.7703,1.7943,35200.0],["1984-06-11",1.8137,1.8137,1.7975,1.7975,24800.0],["1984-06-12",1.7975,1.8056,1.7813,1.8056,16000.0],["1984-06-13",1.8056,1.8137,1.7813,1.7813,61600.0],["1984-06-14",1.7732,1.7732,1.7409,1.7732,69200.0],["1984-06-15",1.7651,1.7651,1.749,1.749,28000.0],["1984-06-18",1.749,1.757,1.7328,1.757,37600.0],["1984-06-19",1.7651,1.7975,1.7651,1.7894,43200.0],["1984-06-20",1.7894,1.7894,1.7328,1.749,96000.0],["1984-06-21",1.749,1.749,1.7328,1.7328,20400.0],["1984-06-22",1.7328,1.7409,1.7328,1.7328,15600.0],["1984-06-25",1.7328,1.749,1.7247,1.749,397200.0],["1984-06-26",1.749,1.749,1.7247,1.7247,123600.0],["1984-06-27",1.7004,1.7004,1.668,1.6923,34800.0],["1984-06-28",1.6923,1.7166,1.6842,1.7166,83200.0],["1984-06-29",1.7166,1.8785,1.7166,1.8461,357200.0],["1984-07-02",1.8137,1.8137,1.7813,1.8137,183200.0],["1984-07-03",1.8218,1.8704,1.8218,1.8542,38400.0],["1984-07-05",1.8542,1.8947,1.8542,1.8704,32000.0],["1984-07-06",1.8704,1.9433,1.8623,1.9109,113200.0],["1984-07-09",1.9109,1.919,1.8947,1.9028,52000.0],["1984-07-10",1.9028,1.9109,1.8866,1.8866,28800.0],["1984-07-11",1.8704,1.8704,1.838,1.838,32800.0],["1984-07-12",1.8218,1.8218,1.749,1.7894,52800.0],["1984-07-13",1.7894,1.8056,1.7732,1.7813,41200.0],["1984-07-16",1.7813,1.7894,1.7813,1.7813,15200.0],["1984-07-17",1.7813,1.7975,1.7813,1.7813,11200.0],["1984-07-18",1.7813,1.7894,1.757,1.7813,55200.0],["1984-07-19",1.7813,1.7894,1.7813,1.7813,11200.0],["1984-07-20",1.7813,1.7975,1.7813,1.7975,28800.0],["1984-07-23",1.7975,1.7975,1.7813,1.7975,63600.0],["1984-07-24",1.7975,1.7975,1.7166,1.7328,24800.0],["1984-07-25",1.7166,1.7166,1.6842,1.6923,15600.0],["1984-07-26",1.6923,1.7085,1.6842,1.6842,20400.0],["1984-07-27",1.6842,1.749,1.6761,1.7409,27600.0],["1984-07-30",1.7409,1.757,1.7409,1.757,24800.0],["1984-07-31",1.757,1.757,1.757,1.757,7200.0],["1984-08-01",1.7651,1.8056,1.7651,1.8056,33200.0],["1984-08-02",1.8461,1.8785,1.8461,1.8623,27200.0],["1984-08-03",1.8623,1.8785,1.8461,1.8623,114000.0],["1984-08-06",1.8623,1.8704,1.8218,1.8299,81600.0],["1984-08-07",1.8218,1.8218,1.7894,1.8056,90800.0],["1984-08-08",1.8137,1.838,1.8137,1.8218,8800.0],["1984-08-09",1.8137,1.8137,1.7975,1.8137,40400.0],["1984-08-10",1.8137,1.8542,1.8137,1.8299,74000.0],["1984-08-13",1.8299,1.838,1.8056,1.8137,21600.0],["1984-08-14",1.8137,1.8137,1.8056,1.8056,160000.0],["1984-08-15",1.8056,1.8137,1.7732,1.7732,38400.0],["1984-08-16",1.7732,1.7732,1.7247,1.7247,46800.0],["1984-08-17",1.7247,1.7247,1.6842,1.6842,82400.0],["1984-08-20",1.6842,1.7328,1.6842,1.7328,30400.0],["1984-08-21",1.7328,1.7813,1.7328,1.7651,52400.0],["1984-08-22",1.7651,1.7732,1.7328,1.7409,104000.0],["1984-08-23",1.7328,1.7328,1.7004,1.7004,16400.0],["1984-08-24",1.7004,1.7166,1.6923,1.7166,45600.0],["1984-08-27",1.7166,1.7247,1.7004,1.7247,40400.0],["1984-08-28",1.7247,1.7409,1.7085,1.7328,40800.0],["1984-08-29",1.7328,1.749,1.7328,1.7409,78800.0],["1984-08-30",1.7166,1.7166,1.7166,1.7166,75600.0],["1984-08-31",1.7166,1.7328,1.7166,1.7328,15600.0],["1984-09-04",1.7409,1.7813,1.7409,1.7732,182400.0],["1984-09-05",1.7732,1.8056,1.757,1.7813,45600.0],["1984-09-06",1.7813,1.7975,1.7813,1.7975,19200.0],["1984-09-07",1.7975,1.7975,1.7813,1.7813,488400.0],["1984-09-10",1.801,1.8174,1.7928,1.801,17600.0],["1984-09-11",1.801,1.8255,1.7928,1.7928,74000.0],["1984-09-12",1.7928,1.8092,1.7846,1.801,218400.0],["1984-09-13",1.801,1.8665,1.7846,1.8419,189600.0],["1984-09-14",1.8665,1.8992,1.8665,1.8747,240400.0],["1984-09-17",1.8747,1.891,1.8747,1.8828,122400.0],["1984-09-18",1.8747,1.8747,1.8419,1.8665,170800.0],["1984-09-19",1.8747,1.9647,1.8747,1.9074,428400.0],["1984-09-20",1.9074,1.9238,1.891,1.891,106000.0],["1984-09-21",1.891,1.932,1.8828,1.9156,172400.0],["1984-09-24",1.9156,1.9238,1.9074,1.9156,68000.0],["1984-09-25",1.9156,1.9238,1.8992,1.9074,143600.0],["1984-09-26",1.9074,1.9565,1.9074,1.9483,794400.0],["1984-09-27",1.9483,1.9647,1.9483,1.9565,128400.0],["1984-09-28",1.9565,1.9647,1.9483,1.9565,63600.0],["1984-10-01",1.9565,1.9647,1.9402,1.9565,99600.0],["1984-10-02",1.9565,2.0056,1.9483,1.9647,101200.0],["1984-10-03",1.9647,2.0056,1.932,1.932,214800.0],["1984-10-04",1.9402,1.9729,1.9402,1.9483,51200.0],["1984-10-05",1.9483,1.9729,1.9402,1.9647,59200.0],["1984-10-08",1.9565,1.9565,1.9402,1.9402,118400.0],["1984-10-09",1.9483,1.9647,1.9483,1.9647,73200.0],["1984-10-10",1.9647,1.9647,1.9402,1.9402,113200.0],["1984-10-11",1.9402,1.9811,1.9402,1.9811,33200.0],["1984-10-12",1.9811,2.0302,1.9729,2.0302,131600.0],["1984-10-15",2.0302,2.0302,1.9975,2.022,38000.0],["1984-10-16",2.0138,2.0138,1.9729,1.9729,168800.0],["1984-10-17",1.9729,1.9893,1.9729,1.9729,285200.0],["1984-10-18",1.9729,2.0302,1.9729,1.9975,301600.0],["1984-10-19",1.9975,2.0302,1.9811,1.9811,374400.0],["1984-10-22",1.9729,1.9729,1.932,1.9402,23600.0],["1984-10-23",1.9402,1.9483,1.932,1.932,64000.0],["1984-10-24",1.9402,1.9729,1.9402,1.9565,34400.0],["1984-10-25",1.9565,1.9811,1.9565,1.9565,20000.0],["1984-10-26",1.9729,1.9729,1.9729,1.9729,800.0],["1984-10-29",1.9729,1.9811,1.9565,1.9647,15600.0],["1984-10-30",1.9647,1.9647,1.9483,1.9647,320800.0],["1984-10-31",1.9647,1.9647,1.9483,1.9647,482000.0],["1984-11-01",1.9647,1.9647,1.9565,1.9565,37600.0],["1984-11-02",1.9565,1.9729,1.9565,1.9565,79200.0],["1984-11-05",1.9565,1.9647,1.9483,1.9647,8800.0],["1984-11-06",1.9647,1.9647,1.9483,1.9483,22400.0],["1984-11-07",1.9647,1.9811,1.9647,1.9811,47600.0],["1984-11-08",1.9729,1.9729,1.9647,1.9647,14400.0],["1984-11-09",1.9647,1.9811,1.9565,1.9565,70800.0],["1984-11-12",1.9565,1.9647,1.9483,1.9565,13200.0],["1984-11-13",1.9565,1.9647,1.932,1.932,62000.0],["1984-11-14",1.932,1.9647,1.932,1.9647,33600.0],["1984-11-15",1.9647,1.9893,1.9647,1.9811,23200.0],["1984-11-16",1.9729,1.9729,1.9565,1.9565,88000.0],["1984-11-19",1.9565,1.9729,1.9483,1.9729,75200.0],["1984-11-20",1.9729,2.0138,1.9647,2.0138,80800.0],["1984-11-21",2.0056,2.0056,1.9811,1.9893,54800.0],["1984-11-23",1.9893,2.0629,1.9893,2.0548,63600.0],["1984-11-26",2.0384,2.0384,1.9975,1.9975,98800.0],["1984-11-27",2.0173,2.0173,1.976,2.0173,47200.0],["1984-11-28",2.0256,2.1082,2.0256,2.0338,88400.0],["1984-11-29",2.0338,2.0421,1.9925,2.009,50800.0],["1984-11-30",2.009,2.0504,1.9842,2.0504,386400.0],["1984-12-03",2.0504,2.0834,2.0504,2.0669,170400.0],["1984-12-04",2.0669,2.1,2.0669,2.0834,90800.0],["1984-12-05",2.0834,2.0834,2.0586,2.0586,30800.0],["1984-12-06",2.0586,2.0669,2.0338,2.0669,130400.0],["1984-12-07",2.0669,2.0669,2.0504,2.0586,29600.0],["1984-12-10",2.0669,2.1,2.0669,2.0917,65600.0],["1984-12-11",2.1,2.1992,2.1,2.1827,225200.0],["1984-12-12",2.1827,2.1992,2.1496,2.1496,142800.0],["1984-12-13",2.1496,2.1579,2.1248,2.1413,21600.0],["1984-12-14",2.1413,2.1744,2.133,2.1661,106000.0],["1984-12-17",2.1661,2.1744,2.133,2.133,46800.0],["1984-12-18",2.1496,2.1992,2.1496,2.1827,91600.0],["1984-12-19",2.1827,2.2157,2.1827,2.1909,132000.0],["1984-12-20",2.1909,2.2075,2.1827,2.1827,36400.0],["1984-12-21",2.1827,2.2075,2.1827,2.1992,127200.0],["1984-12-24",2.1992,2.2075,2.1827,2.1827,54000.0],["1984-12-26",2.1827,2.1827,2.1661,2.1661,55600.0],["1984-12-27",2.1661,2.1827,2.1661,2.1661,44000.0],["1984-12-28",2.1661,2.2157,2.1579,2.2075,108800.0],["1984-12-31",2.2075,2.2157,2.1827,2.1992,160800.0],["1985-01-02",2.1992,2.2157,2.1827,2.2157,235200.0],["1985-01-03",2.1992,2.1992,2.1661,2.1661,22800.0],["1985-01-04",2.1661,2.1744,2.1496,2.1496,16800.0],["1985-01-07",2.1496,2.1496,2.1248,2.1248,42000.0],["1985-01-08",2.1248,2.1413,2.1,2.1165,77200.0],["1985-01-09",2.1165,2.133,2.1,2.1248,82400.0],["1985-01-10",2.1248,2.2075,2.1248,2.2075,88800.0],["1985-01-11",2.2075,2.2488,2.1909,2.2488,223600.0],["1985-01-14",2.2488,2.3067,2.2405,2.3067,262000.0],["1985-01-15",2.3067,2.3563,2.2901,2.2901,191200.0],["1985-01-16",2.2901,2.3315,2.2819,2.2984,68000.0],["1985-01-17",2.2984,2.3149,2.2819,2.2901,81200.0],["1985-01-18",2.2901,2.3397,2.2901,2.3315,131600.0],["1985-01-21",2.3397,2.4059,2.3397,2.3811,152400.0],["1985-01-22",2.3811,2.4059,2.3811,2.3976,156000.0],["1985-01-23",2.3893,2.3893,2.3397,2.348,92800.0],["1985-01-24",2.3645,2.4389,2.3645,2.3893,294000.0],["1985-01-25",2.3893,2.4141,2.3893,2.4059,133600.0],["1985-01-28",2.4224,2.4555,2.4224,2.4555,168000.0],["1985-01-29",2.4555,2.4638,2.4307,2.4638,92000.0],["1985-01-30",2.4638,2.4803,2.4307,2.4307,150000.0],["1985-01-31",2.4307,2.4472,2.4059,2.4224,91600.0],["1985-02-01",2.3976,2.3976,2.3728,2.3728,110000.0],["1985-02-04",2.3728,2.3976,2.3645,2.3811,50000.0],["1985-02-05",2.3811,2.3811,2.3397,2.3397,75600.0],["1985-02-06",2.3397,2.348,2.3232,2.3232,34800.0],["1985-02-07",2.2901,2.2901,2.2653,2.2736,98000.0],["1985-02-08",2.2736,2.2819,2.2571,2.2819,21600.0],["1985-02-11",2.2653,2.2653,2.1992,2.2571,108800.0],["1985-02-12",2.2488,2.2488,2.224,2.2488,30400.0],["1985-02-13",2.2488,2.2819,2.2157,2.2819,44800.0],["1985-02-14",2.2819,2.2984,2.2819,2.2901,20400.0],["1985-02-15",2.2819,2.2819,2.2571,2.2653,29600.0],["1985-02-19",2.2653,2.2653,2.1992,2.1992,33600.0],["1985-02-20",2.1744,2.1744,2.1248,2.133,182400.0],["1985-02-21",2.133,2.1744,2.1,2.1744,164000.0],["1985-02-22",2.1827,2.2157,2.1827,2.1992,57200.0],["1985-02-25",2.1992,2.1992,2.1661,2.1661,22400.0],["1985-02-26",2.1579,2.1579,2.1248,2.1579,27200.0],["1985-02-27",2.1779,2.1779,2.1612,2.1779,16000.0],["1985-02-28",2.1779,2.2279,2.1779,2.2029,24000.0],["1985-03-01",2.2029,2.2363,2.2029,2.2363,22800.0],["1985-03-04",2.2363,2.2613,2.2363,2.253,39200.0],["1985-03-05",2.253,2.303,2.2446,2.303,41200.0],["1985-03-06",2.303,2.3865,2.303,2.3197,156800.0],["1985-03-07",2.3197,2.3281,2.278,2.278,28000.0],["1985-03-08",2.278,2.303,2.278,2.2864,25200.0],["1985-03-11",2.2613,2.2613,2.2363,2.253,30000.0],["1985-03-12",2.253,2.2613,2.2363,2.2363,13200.0],["1985-03-13",2.2363,2.2363,2.2113,2.2113,18400.0],["1985-03-14",2.2113,2.253,2.2113,2.2363,22000.0],["1985-03-15",2.2279,2.2279,2.2029,2.2279,13200.0],["1985-03-18",2.2279,2.2279,2.1779,2.1946,24400.0],["1985-03-19",2.1946,2.2029,2.1779,2.1946,30800.0],["1985-03-20",2.1946,2.2196,2.1612,2.1862,149600.0],["1985-03-21",2.1862,2.2363,2.1862,2.2363,32400.0],["1985-03-22",2.2363,2.2613,2.2363,2.2446,104800.0],["1985-03-25",2.2446,2.2697,2.2446,2.2613,18400.0],["1985-03-26",2.2613,2.2697,2.2279,2.253,40800.0],["1985-03-27",2.253,2.2613,2.2446,2.2446,37200.0],["1985-03-28",2.2446,2.2613,2.2446,2.2446,43200.0],["1985-03-29",2.2446,2.2446,2.2196,2.2363,32800.0],["1985-04-01",2.2196,2.2196,2.1862,2.1862,48800.0],["1985-04-02",2.1862,2.1862,2.1528,2.1695,34000.0],["1985-04-03",2.1695,2.1695,2.1528,2.1695,8000.0],["1985-04-04",2.1528,2.1528,2.1278,2.1278,16800.0],["1985-04-08",2.1278,2.1362,2.1195,2.1195,20800.0],["1985-04-09",2.1195,2.1362,2.1195,2.1362,17600.0],["1985-04-10",2.1362,2.1612,2.1028,2.1028,62800.0],["1985-04-11",2.1028,2.1111,2.0611,2.0694,52800.0],["1985-04-12",2.0611,2.0611,2.036,2.0444,32000.0],["1985-04-15",2.0444,2.0444,2.0193,2.0277,79600.0],["1985-04-16",2.0277,2.0694,2.0277,2.0444,31200.0],["1985-04-17",2.0527,2.0694,2.0527,2.0694,116400.0],["1985-04-18",2.0694,2.0694,2.011,2.0193,28000.0],["1985-04-19",2.0193,2.0193,1.9192,1.9526,150800.0],["1985-04-22",1.9359,1.9359,1.9109,1.9109,68000.0],["1985-04-23",1.9109,1.9526,1.9025,1.9359,68400.0],["1985-04-24",1.9526,2.0026,1.9526,2.0026,48400.0],["1985-04-25",2.0193,2.0611,2.0193,2.036,24000.0],["1985-04-26",2.036,2.036,2.0277,2.036,15600.0],["1985-04-29",2.036,2.0527,2.0193,2.0444,22400.0],["1985-04-30",2.0444,2.0444,2.0026,2.0026,42800.0],["1985-05-01",2.0026,2.0193,2.0026,2.011,66000.0],["1985-05-02",2.011,2.0193,1.986,1.9943,74400.0],["1985-05-03",1.9943,1.9943,1.9693,1.9693,43200.0],["1985-05-06",1.9609,1.9609,1.9359,1.9526,14000.0],["1985-05-07",1.9526,1.9943,1.9526,1.986,28400.0],["1985-05-08",1.986,1.986,1.9609,1.9693,44400.0],["1985-05-09",1.9693,1.9693,1.9609,1.9609,22800.0],["1985-05-10",1.9609,1.9776,1.9359,1.9442,128000.0],["1985-05-13",1.9442,1.9609,1.9192,1.9526,74400.0],["1985-05-14",1.9526,1.9609,1.9442,1.9526,11600.0],["1985-05-15",1.9526,1.9609,1.9192,1.9192,41200.0],["1985-05-16",1.9192,1.9359,1.9025,1.9359,46000.0],["1985-05-17",1.9192,1.9192,1.8524,1.8858,81600.0],["1985-05-20",1.8858,1.9025,1.8691,1.8942,198800.0],["1985-05-21",1.8942,1.9109,1.8775,1.9109,54800.0],["1985-05-22",1.9109,1.9192,1.8691,1.8691,94800.0],["1985-05-23",1.8691,1.8942,1.8691,1.8858,74000.0],["1985-05-24",1.8942,1.9275,1.8942,1.9192,20400.0],["1985-05-28",1.9192,1.9359,1.9025,1.9359,21200.0],["1985-05-29",1.9359,1.9526,1.9192,1.9526,52000.0],["1985-05-30",1.9526,1.9526,1.9275,1.9275,31200.0],["1985-05-31",1.9275,1.9609,1.9192,1.9609,38000.0],["1985-06-03",1.9526,1.9526,1.9192,1.9192,69200.0],["1985-06-04",1.9192,1.9192,1.8691,1.9192,452000.0],["1985-06-05",1.9192,1.9693,1.9192,1.9275,102400.0],["1985-06-06",1.9025,1.9025,1.8691,1.8858,72800.0],["1985-06-07",1.9061,1.9145,1.8892,1.8976,84000.0],["1985-06-10",1.8976,1.9061,1.8892,1.8892,74000.0],["1985-06-11",1.8892,1.8892,1.8892,1.8892,5600.0],["1985-06-12",1.8892,1.9061,1.8723,1.8723,143200.0],["1985-06-13",1.8723,1.8808,1.8723,1.8723,115600.0],["1985-06-14",1.8808,1.9061,1.8808,1.8808,72400.0],["1985-06-17",1.8808,1.8892,1.8723,1.8808,3200.0],["1985-06-18",1.8808,1.9229,1.8808,1.9061,82000.0],["1985-06-19",1.9061,1.9061,1.8892,1.8976,45200.0],["1985-06-20",1.8976,1.9229,1.8892,1.8892,33600.0],["1985-06-21",1.8892,1.9229,1.8892,1.8976,119200.0],["1985-06-24",1.8976,1.9145,1.8892,1.9145,11200.0],["1985-06-25",1.9145,1.9314,1.9061,1.9145,26800.0],["1985-06-26",1.9145,1.9145,1.8892,1.8976,148000.0],["1985-06-27",1.8976,1.9314,1.8976,1.9314,36400.0],["1985-06-28",1.9229,1.9229,1.8976,1.9145,51200.0],["1985-07-01",1.9145,1.9735,1.8976,1.9567,56400.0],["1985-07-02",1.9567,1.9651,1.9229,1.9482,14800.0],["1985-07-03",1.9567,2.0157,1.9567,1.9567,72000.0],["1985-07-05",1.9567,1.9567,1.9314,1.9567,20000.0],["1985-07-08",1.9567,1.9735,1.9482,1.9567,28400.0],["1985-07-09",1.9567,1.9567,1.9482,1.9567,36000.0],["1985-07-10",1.9567,1.9567,1.9398,1.9567,92800.0],["1985-07-11",1.9567,2.0073,1.9482,2.0073,38800.0],["1985-07-12",1.9904,1.9904,1.9482,1.9567,48000.0],["1985-07-15",1.9567,1.9567,1.9398,1.9567,81200.0],["1985-07-16",1.9567,2.0073,1.9567,2.0073,33600.0],["1985-07-17",2.0073,2.0579,1.9735,2.0494,84400.0],["1985-07-18",2.0494,2.0747,2.0494,2.0579,58000.0],["1985-07-19",2.0579,2.1591,2.0494,2.1591,70000.0],["1985-07-22",2.1591,2.1591,2.1085,2.1253,98000.0],["1985-07-23",2.1253,2.1422,2.041,2.041,43200.0],["1985-07-24",2.041,2.041,2.0073,2.0326,28800.0],["1985-07-25",2.0326,2.0494,2.0073,2.0241,43200.0],["1985-07-26",2.0157,2.0157,1.9988,2.0157,42000.0],["1985-07-29",2.0073,2.0073,1.982,1.9988,17200.0],["1985-07-30",1.9988,2.0157,1.9904,2.0073,49600.0],["1985-07-31",2.0157,2.0326,2.0157,2.0326,38400.0],["1985-08-01",2.041,2.0579,2.041,2.0579,18000.0],["1985-08-02",2.0579,2.0663,2.0494,2.0663,22000.0],["1985-08-05",2.0663,2.0663,2.0494,2.0579,9200.0],["1985-08-06",2.0579,2.0663,2.0579,2.0579,40800.0],["1985-08-07",2.0579,2.0663,2.041,2.041,37200.0],["1985-08-08",2.0326,2.0326,1.9988,2.0326,65200.0],["1985-08-09",2.0326,2.0326,2.0073,2.0073,36400.0],["1985-08-12",1.9904,1.9904,1.9398,1.9482,39200.0],["1985-08-13",1.9482,1.9482,1.9229,1.9229,32800.0],["1985-08-14",1.9229,1.9314,1.8976,1.9061,194400.0],["1985-08-15",1.9229,1.9314,1.9229,1.9314,19600.0],["1985-08-16",1.9314,1.9314,1.8976,1.8976,21600.0],["1985-08-19",1.8976,1.9482,1.8892,1.9398,58400.0],["1985-08-20",1.9398,1.9398,1.9145,1.9229,22000.0],["1985-08-21",1.9229,1.9229,1.9145,1.9145,13200.0],["1985-08-22",1.9145,1.9314,1.9145,1.9229,36000.0],["1985-08-23",1.9229,1.9398,1.9229,1.9398,69600.0],["1985-08-26",1.9398,1.9398,1.9314,1.9398,9600.0],["1985-08-27",1.9482,1.9651,1.9482,1.9651,20000.0],["1985-08-28",1.9651,1.982,1.9567,1.982,9600.0],["1985-08-29",1.982,2.0326,1.982,2.0326,16800.0],["1985-08-30",2.0241,2.0241,2.0157,2.0241,14400.0],["1985-09-03",2.0157,2.0157,1.982,1.982,12400.0],["1985-09-04",1.9735,1.9735,1.9651,1.9735,4400.0],["1985-09-05",1.9735,1.9904,1.9651,1.9904,18400.0],["1985-09-06",1.9904,1.9988,1.9651,1.9988,44400.0],["1985-09-09",2.0193,2.0448,2.0193,2.0278,36000.0],["1985-09-10",2.0278,2.0448,2.0278,2.0278,64800.0],["1985-09-11",2.0193,2.0193,1.9937,1.9937,88800.0],["1985-09-12",1.9937,2.0022,1.9937,2.0022,112400.0],["1985-09-13",2.0108,2.0193,2.0108,2.0108,59200.0],["1985-09-16",2.0108,2.0278,2.0108,2.0193,173600.0],["1985-09-17",2.0193,2.0193,2.0193,2.0193,26000.0],["1985-09-18",2.0193,2.0193,2.0022,2.0022,70400.0],["1985-09-19",2.0022,2.0108,2.0022,2.0022,27200.0],["1985-09-20",2.0022,2.0108,2.0022,2.0022,229200.0],["1985-09-23",2.0022,2.0193,2.0022,2.0108,140000.0],["1985-09-24",2.0108,2.0278,2.0022,2.0022,95200.0],["1985-09-25",2.0022,2.0022,1.9767,1.9937,24400.0],["1985-09-26",1.9937,1.9937,1.9596,1.9767,191600.0],["1985-09-30",1.9682,1.9682,1.9511,1.9596,85600.0],["1985-10-01",1.9596,1.9937,1.9596,1.9937,36400.0],["1985-10-02",1.9937,2.0022,1.9852,1.9937,29200.0],["1985-10-03",1.9937,2.0108,1.9937,2.0108,48800.0],["1985-10-04",2.0108,2.0108,1.9937,2.0108,319200.0],["1985-10-07",1.9937,1.9937,1.9852,1.9852,14400.0],["1985-10-08",1.9852,1.9937,1.9767,1.9937,14000.0],["1985-10-09",1.9937,1.9937,1.9682,1.9682,22400.0],["1985-10-10",1.9682,1.9682,1.9596,1.9596,28800.0],["1985-10-11",1.9596,1.9852,1.9596,1.9852,35200.0],["1985-10-14",1.9852,2.0022,1.9767,1.9937,12400.0],["1985-10-15",1.9937,2.0108,1.9937,2.0022,15200.0],["1985-10-16",2.0022,2.0448,2.0022,2.0363,330800.0],["1985-10-17",2.0363,2.0534,2.0278,2.0534,182400.0],["1985-10-18",2.0448,2.0448,2.0363,2.0448,20000.0],["1985-10-21",2.0448,2.0704,2.0448,2.0448,144400.0],["1985-10-22",2.0448,2.0534,2.0278,2.0363,52400.0],["1985-10-23",2.0363,2.0448,2.0363,2.0363,61600.0],["1985-10-24",2.0363,2.0363,2.0108,2.0108,156000.0],["1985-10-25",2.0108,2.0193,1.9426,1.9426,101200.0],["1985-10-28",1.9511,1.9937,1.9511,1.9767,286800.0],["1985-10-29",1.9767,1.9937,1.9767,1.9937,687200.0],["1985-10-30",2.0108,2.0278,2.0108,2.0278,154000.0],["1985-10-31",2.0278,2.096,2.0278,2.096,34400.0],["1985-11-01",2.096,2.113,2.0789,2.0789,49200.0],["1985-11-04",2.0789,2.096,2.0789,2.096,38400.0],["1985-11-05",2.096,2.096,2.0789,2.0789,115600.0],["1985-11-06",2.0789,2.096,2.0704,2.096,26800.0],["1985-11-07",2.096,2.096,2.0789,2.096,28800.0],["1985-11-08",2.096,2.1045,2.0874,2.1045,52400.0],["1985-11-11",2.1045,2.1045,2.0874,2.1045,14800.0],["1985-11-12",2.1045,2.1556,2.096,2.096,49200.0],["1985-11-13",2.096,2.1045,2.0789,2.096,123200.0],["1985-11-14",2.096,2.096,2.0789,2.096,46800.0],["1985-11-15",2.096,2.096,2.0619,2.0789,34000.0],["1985-11-18",2.0789,2.0789,1.9937,2.0448,70000.0],["1985-11-19",2.0448,2.0534,2.0278,2.0534,25600.0],["1985-11-20",2.0534,2.0619,2.0534,2.0619,44400.0],["1985-11-21",2.0619,2.0874,2.0278,2.0704,79200.0],["1985-11-22",2.0997,2.1255,2.0997,2.1255,48800.0],["1985-11-25",2.1169,2.1169,2.1083,2.1083,42000.0],["1985-11-26",2.1083,2.1169,2.0997,2.0997,34800.0],["1985-11-27",2.0997,2.1427,2.0997,2.1341,104000.0],["1985-11-29",2.1341,2.1599,2.1255,2.1427,63600.0],["1985-12-02",2.1427,2.1513,2.1083,2.1083,68800.0],["1985-12-03",2.1083,2.1169,2.0997,2.1083,44400.0],["1985-12-04",2.1083,2.1255,2.0997,2.1255,47600.0],["1985-12-05",2.1255,2.1341,2.0997,2.0997,38800.0],["1985-12-06",2.0911,2.0911,2.0739,2.0911,37600.0],["1985-12-09",2.0911,2.1083,2.0739,2.0739,62000.0],["1985-12-10",2.0739,2.0911,2.0739,2.0911,50000.0],["1985-12-11",2.0911,2.1083,2.0738,2.0997,52800.0],["1985-12-12",2.0997,2.1083,2.0739,2.0739,280800.0],["1985-12-13",2.0825,2.1685,2.0825,2.1685,199600.0],["1985-12-16",2.1685,2.2029,2.1685,2.1771,77200.0],["1985-12-17",2.1771,2.2029,2.1513,2.1685,214000.0],["1985-12-18",2.1685,2.1685,2.1427,2.1513,46400.0],["1985-12-19",2.1513,2.1685,2.1513,2.1599,172800.0],["1985-12-20",2.1599,2.2029,2.1599,2.2029,109600.0],["1985-12-23",2.2029,2.2632,2.1857,2.2546,74000.0],["1985-12-24",2.2546,2.2718,2.2373,2.2632,177200.0],["1985-12-26",2.2632,2.2804,2.2632,2.2718,49200.0],["1985-12-27",2.2718,2.2718,2.2546,2.2632,46400.0],["1985-12-30",2.2976,2.3836,2.2976,2.3406,120400.0],["1985-12-31",2.3406,2.3664,2.3062,2.3406,52400.0],["1986-01-02",2.3406,2.3406,2.2976,2.2976,157600.0],["1986-01-03",2.2976,2.3148,2.2976,2.3062,104400.0],["1986-01-06",2.3062,2.3234,2.289,2.3234,51200.0],["1986-01-07",2.3406,2.3836,2.3406,2.375,304400.0],["1986-01-08",2.375,2.3922,2.3578,2.375,170400.0],["1986-01-09",2.375,2.4008,2.3664,2.4008,123600.0],["1986-01-10",2.6332,2.7537,2.6332,2.6418,2094400.0],["1986-01-13",2.6504,2.7192,2.6504,2.702,639200.0],["1986-01-14",2.6934,2.6934,2.6504,2.659,106400.0],["1986-01-15",2.659,2.6676,2.6418,2.6418,152000.0],["1986-01-16",2.6418,2.6418,2.616,2.616,121200.0],["1986-01-17",2.616,2.6246,2.573,2.5902,127200.0],["1986-01-20",2.5902,2.6504,2.5816,2.6504,224800.0],["1986-01-21",2.6504,2.6504,2.5988,2.6504,464800.0],["1986-01-22",2.6504,2.6504,2.616,2.6246,420800.0],["1986-01-23",2.6246,2.6246,2.5902,2.5988,132400.0],["1986-01-24",2.616,2.6332,2.616,2.616,118800.0],["1986-01-27",2.616,2.616,2.5471,2.5816,67600.0],["1986-01-28",2.573,2.573,2.5213,2.5557,225600.0],["1986-01-29",2.5557,2.6676,2.5557,2.6504,951600.0],["1986-01-30",2.6504,2.7365,2.4955,2.5213,1154800.0],["1986-01-31",2.5385,2.6418,2.5385,2.573,416800.0],["1986-02-03",2.573,2.6074,2.4869,2.5213,478000.0],["1986-02-04",2.5213,2.5385,2.5127,2.5213,80000.0],["1986-02-05",2.5213,2.5213,2.5127,2.5213,96400.0],["1986-02-06",2.5213,2.5299,2.5041,2.5127,106400.0],["1986-02-07",2.5127,2.6246,2.5127,2.616,549600.0],["1986-02-10",2.616,2.616,2.5902,2.5902,94000.0],["1986-02-11",2.5902,2.5902,2.5127,2.5127,142800.0],["1986-02-12",2.5127,2.6848,2.5127,2.616,1338400.0],["1986-02-13",2.616,2.6848,2.616,2.659,508000.0],["1986-02-14",2.659,2.7364,2.6418,2.702,693600.0],["1986-02-18",2.702,2.7106,2.6504,2.659,234800.0],["1986-02-19",2.6504,2.6504,2.6246,2.6418,179200.0],["1986-02-20",2.6418,2.6762,2.616,2.6332,179200.0],["1986-02-21",2.6332,2.659,2.6332,2.659,310000.0],["1986-02-24",2.659,2.659,2.6332,2.6332,436000.0],["1986-02-25",2.6627,2.706,2.6627,2.706,357600.0],["1986-02-26",2.706,2.7321,2.706,2.7234,347200.0],["1986-02-27",2.7234,2.8014,2.7147,2.7754,704400.0],["1986-02-28",2.7928,2.9142,2.7928,2.8622,1478000.0],["1986-03-03",2.8622,2.8795,2.8622,2.8795,500000.0],["1986-03-04",2.8795,2.9055,2.8535,2.8622,353600.0],["1986-03-05",2.8622,2.8708,2.8101,2.8188,361600.0],["1986-03-06",2.8535,2.8708,2.8535,2.8535,577600.0],["1986-03-07",2.8535,2.8622,2.8101,2.8101,295600.0],["1986-03-10",2.8101,2.8622,2.8101,2.8448,440000.0],["1986-03-11",2.8361,2.8361,2.8101,2.8101,348800.0],["1986-03-12",2.8188,2.8275,2.8188,2.8188,167600.0],["1986-03-13",2.8188,2.8188,2.7581,2.7754,345600.0],["1986-03-14",2.7754,2.8014,2.7754,2.7754,219600.0],["1986-03-17",2.7754,2.8448,2.7754,2.8361,418000.0],["1986-03-18",2.8275,2.8275,2.8188,2.8275,85600.0],["1986-03-19",2.8275,2.8275,2.8101,2.8275,92800.0],["1986-03-20",2.8275,2.8361,2.8101,2.8188,370400.0],["1986-03-21",2.8188,2.8708,2.8188,2.8622,507200.0],["1986-03-24",2.6714,2.6714,2.654,2.654,836800.0],["1986-03-25",2.654,2.6627,2.654,2.654,156800.0],["1986-03-26",2.6367,2.6367,2.5586,2.5673,1672400.0],["1986-03-27",2.5673,2.6453,2.4979,2.6453,496000.0],["1986-03-31",2.6367,2.6367,2.5413,2.5673,703200.0],["1986-04-01",2.5673,2.5846,2.5586,2.5586,318000.0],["1986-04-02",2.5586,2.5586,2.4458,2.4545,461200.0],["1986-04-03",2.4545,2.5239,2.4545,2.4719,423200.0],["1986-04-04",2.4719,2.4892,2.4198,2.4285,351200.0],["1986-04-07",2.4285,2.4545,2.4285,2.4458,125600.0],["1986-04-08",2.4458,2.4805,2.4458,2.4719,196400.0],["1986-04-09",2.4719,2.4979,2.4545,2.4545,306400.0],["1986-04-10",2.4545,2.4892,2.4545,2.4805,72400.0],["1986-04-11",2.4805,2.4892,2.4285,2.4285,172800.0],["1986-04-14",2.4285,2.4285,2.4112,2.4198,48800.0],["1986-04-15",2.4112,2.4112,2.3765,2.4112,191200.0],["1986-04-16",2.4112,2.4112,2.3765,2.3765,117200.0],["1986-04-17",2.3765,2.3938,2.2724,2.3244,640400.0],["1986-04-18",2.3244,2.3244,2.2811,2.2897,275600.0],["1986-04-21",2.2724,2.2724,2.2203,2.2637,773600.0],["1986-04-22",2.2724,2.3331,2.2724,2.2897,425600.0],["1986-04-23",2.2897,2.3071,2.2811,2.2897,264800.0],["1986-04-24",2.2897,2.3157,2.2897,2.2984,160800.0],["1986-04-25",2.2984,2.3157,2.2897,2.2984,90000.0],["1986-04-28",2.3071,2.3244,2.3071,2.3244,18000.0],["1986-04-29",2.3244,2.3244,2.2897,2.2984,44400.0],["1986-04-30",2.2984,2.3071,2.2637,2.2637,98400.0],["1986-05-01",2.2637,2.2637,2.2117,2.2377,380400.0],["1986-05-02",2.2377,2.2377,2.203,2.2117,56800.0],["1986-05-05",2.2117,2.2117,2.1856,2.203,27200.0],["1986-05-06",2.203,2.203,2.177,2.203,67200.0],["1986-05-07",2.203,2.2203,2.177,2.2203,44400.0],["1986-05-08",2.2203,2.2203,2.1943,2.2203,32000.0],["1986-05-09",2.2203,2.2724,2.2117,2.2724,92400.0],["1986-05-12",2.2724,2.2724,2.2464,2.2464,49600.0],["1986-05-13",2.2464,2.2637,2.229,2.255,220000.0],["1986-05-14",2.255,2.2724,2.255,2.255,714400.0],["1986-05-15",2.255,2.3418,2.2117,2.3418,2169600.0],["1986-05-16",2.3418,2.3504,2.3071,2.3418,1583200.0],["1986-05-19",2.3418,2.3418,2.3157,2.3244,281200.0],["1986-05-20",2.3244,2.3331,2.3157,2.3331,1088000.0],["1986-05-21",2.3331,2.3418,2.3331,2.3331,653200.0],["1986-05-22",2.3331,2.3418,2.3157,2.3244,4960000.0],["1986-05-23",2.3244,2.3418,2.3244,2.3331,480400.0],["1986-05-27",2.3331,2.3418,2.3157,2.3244,200000.0],["1986-05-28",2.3244,2.3331,2.3157,2.3244,402000.0],["1986-05-29",2.3244,2.3851,2.3071,2.3765,1394800.0],["1986-05-30",2.3765,2.3938,2.3591,2.3678,208000.0],["1986-06-02",2.3591,2.3591,2.3504,2.3591,409200.0],["1986-06-03",2.3591,2.3678,2.3504,2.3504,339600.0],["1986-06-04",2.3504,2.3591,2.3504,2.3504,390800.0],["1986-06-05",2.3504,2.3591,2.3504,2.3504,2140000.0],["1986-06-06",2.3504,2.3504,2.3418,2.3418,85600.0],["1986-06-09",2.3418,2.3418,2.3244,2.3244,203200.0],["1986-06-10",2.3244,2.3244,2.3071,2.3157,816800.0],["1986-06-11",2.3368,2.3455,2.3368,2.3455,111200.0],["1986-06-12",2.3455,2.3455,2.3368,2.3368,374800.0],["1986-06-13",2.3455,2.363,2.3455,2.3543,161600.0],["1986-06-16",2.3543,2.3543,2.3455,2.3455,255200.0],["1986-06-17",2.3455,2.3718,2.3455,2.363,1816400.0],["1986-06-18",2.3543,2.3543,2.3105,2.328,617600.0],["1986-06-19",2.3192,2.3192,2.3017,2.3017,11600.0],["1986-06-20",2.3017,2.3192,2.2755,2.2842,46000.0],["1986-06-23",2.3192,2.3368,2.3192,2.328,40800.0],["1986-06-24",2.328,2.3368,2.3192,2.3368,8000.0],["1986-06-25",2.3368,2.363,2.3368,2.3455,43200.0],["1986-06-26",2.3455,2.3543,2.3105,2.3105,150800.0],["1986-06-27",2.3105,2.3368,2.3105,2.3105,70800.0],["1986-06-30",2.3105,2.328,2.3105,2.3105,14800.0],["1986-07-01",2.3105,2.328,2.3105,2.3192,51600.0],["1986-07-02",2.328,2.363,2.328,2.3543,30000.0],["1986-07-03",2.3893,2.4505,2.3893,2.433,144400.0],["1986-07-07",2.433,2.4505,2.4155,2.4418,50800.0],["1986-07-08",2.4243,2.4243,2.363,2.363,631600.0],["1986-07-09",2.363,2.3805,2.3543,2.3718,46000.0],["1986-07-10",2.3718,2.3893,2.3718,2.3718,13200.0],["1986-07-11",2.3718,2.3805,2.3455,2.3455,42000.0],["1986-07-14",2.3455,2.3543,2.2842,2.2842,110800.0],["1986-07-15",2.2842,2.3017,2.1792,2.1967,167600.0],["1986-07-16",2.1967,2.223,2.1092,2.118,214000.0],["1986-07-17",2.118,2.1792,2.1005,2.153,147600.0],["1986-07-18",2.153,2.2317,2.1355,2.2317,314000.0],["1986-07-21",2.2317,2.258,2.2055,2.223,92800.0],["1986-07-22",2.223,2.258,2.2055,2.258,56000.0],["1986-07-23",2.258,2.2842,2.2405,2.2755,175600.0],["1986-07-24",2.2755,2.328,2.258,2.2667,162000.0],["1986-07-25",2.2667,2.3017,2.258,2.293,58800.0],["1986-07-28",2.293,2.3105,2.258,2.258,330400.0],["1986-07-29",2.2667,2.293,2.2667,2.293,51600.0],["1986-07-30",2.293,2.293,2.2667,2.2667,1099600.0],["1986-07-31",2.2667,2.2755,2.2492,2.2492,78400.0],["1986-08-01",2.258,2.2755,2.258,2.258,193600.0],["1986-08-04",2.258,2.258,2.223,2.2405,160800.0],["1986-08-05",2.2405,2.258,2.223,2.2405,54800.0],["1986-08-06",2.2405,2.2405,2.2142,2.223,56800.0],["1986-08-07",2.223,2.2317,2.2142,2.223,15200.0],["1986-08-08",2.223,2.2317,2.2142,2.223,18800.0],["1986-08-11",2.223,2.258,2.223,2.2492,62000.0],["1986-08-12",2.2667,2.293,2.2667,2.293,27200.0],["1986-08-13",2.293,2.293,2.2755,2.2755,30800.0],["1986-08-14",2.2755,2.3017,2.2755,2.3017,79200.0],["1986-08-15",2.3017,2.3017,2.2755,2.2755,90800.0],["1986-08-18",2.2755,2.293,2.2667,2.293,93200.0],["1986-08-19",2.293,2.293,2.2842,2.2842,37200.0],["1986-08-20",2.2842,2.293,2.2667,2.293,30000.0],["1986-08-21",2.293,2.3105,2.2842,2.3105,30000.0],["1986-08-22",2.3105,2.3105,2.2842,2.293,83600.0],["1986-08-25",2.293,2.293,2.2842,2.2842,42000.0],["1986-08-26",2.2842,2.293,2.2667,2.2842,28000.0],["1986-08-27",2.2842,2.3455,2.2842,2.3192,109600.0],["1986-08-28",2.3192,2.328,2.3017,2.3017,136800.0],["1986-08-29",2.3017,2.3192,2.3017,2.3192,26800.0],["1986-09-02",2.3192,2.328,2.3105,2.3192,67600.0],["1986-09-03",2.3192,2.3543,2.3192,2.3543,51600.0],["1986-09-04",2.3543,2.3543,2.3192,2.3455,192400.0],["1986-09-05",2.3543,2.4068,2.3543,2.398,319200.0],["1986-09-08",2.398,2.398,2.3718,2.3805,75600.0],["1986-09-09",2.4071,2.4248,2.4071,2.4159,66400.0],["1986-09-10",2.4159,2.4248,2.4071,2.4248,39600.0],["1986-09-11",2.4248,2.4248,2.3717,2.4071,190000.0],["1986-09-12",2.4071,2.4602,2.4071,2.4071,356000.0],["1986-09-15",2.4248,2.4425,2.4248,2.4248,42800.0],["1986-09-16",2.4248,2.4336,2.3717,2.3894,46400.0],["1986-09-17",2.3805,2.3805,2.3717,2.3717,18400.0],["1986-09-18",2.3628,2.3628,2.3363,2.3363,29600.0],["1986-09-19",2.3274,2.3274,2.2655,2.2655,26000.0],["1986-09-22",2.2743,2.2832,2.2743,2.2743,4400.0],["1986-09-23",2.2743,2.292,2.2655,2.2832,8800.0],["1986-09-24",2.2832,2.2832,2.2478,2.2566,26400.0],["1986-09-25",2.2478,2.2478,2.1593,2.2035,32000.0],["1986-09-26",2.2035,2.2655,2.1858,2.2566,41200.0],["1986-09-29",2.2566,2.2566,2.1327,2.1327,45600.0],["1986-09-30",2.1416,2.1858,2.1416,2.1681,72800.0],["1986-10-01",2.1858,2.2212,2.1858,2.2124,58800.0],["1986-10-02",2.2124,2.2212,2.1858,2.1947,63200.0],["1986-10-03",2.1947,2.1947,2.177,2.1858,5600.0],["1986-10-06",2.1858,2.2035,2.1593,2.1593,16400.0],["1986-10-07",2.1593,2.1947,2.1593,2.1947,13200.0],["1986-10-08",2.1947,2.2212,2.1947,2.2035,22400.0],["1986-10-09",2.2035,2.2212,2.1947,2.2212,16400.0],["1986-10-10",2.2212,2.2212,2.1947,2.1947,14400.0],["1986-10-13",2.2124,2.2212,2.2124,2.2212,4800.0],["1986-10-14",2.2035,2.2035,2.1947,2.2035,51200.0],["1986-10-15",2.2035,2.2124,2.1858,2.2124,6000.0],["1986-10-16",2.2124,2.2389,2.2124,2.2301,255600.0],["1986-10-17",2.2301,2.2301,2.2124,2.2124,18000.0],["1986-10-20",2.2124,2.2212,2.1947,2.2124,53600.0],["1986-10-21",2.2124,2.2301,2.1947,2.2212,27600.0],["1986-10-22",2.2212,2.2478,2.2035,2.2478,138000.0],["1986-10-23",2.2478,2.3628,2.2478,2.3451,202800.0],["1986-10-24",2.3451,2.3451,2.2832,2.2832,78000.0],["1986-10-27",2.2832,2.292,2.2655,2.2655,17600.0],["1986-10-28",2.2832,2.3009,2.2832,2.3009,12800.0],["1986-10-29",2.3009,2.3009,2.2832,2.3009,9600.0],["1986-10-30",2.3009,2.354,2.292,2.3363,44800.0],["1986-10-31",2.3363,2.4071,2.3274,2.3628,74000.0],["1986-11-03",2.3628,2.3717,2.3451,2.354,22800.0],["1986-11-04",2.3628,2.3894,2.3628,2.3717,40400.0],["1986-11-05",2.3717,2.3894,2.354,2.354,21600.0],["1986-11-06",2.3451,2.3451,2.3186,2.3363,64800.0],["1986-11-07",2.3363,2.3363,2.3274,2.3274,9200.0],["1986-11-10",2.3363,2.3628,2.3363,2.3451,25200.0],["1986-11-11",2.3363,2.3363,2.3009,2.3009,364400.0],["1986-11-12",2.3009,2.3097,2.2743,2.2743,89600.0],["1986-11-13",2.2743,2.292,2.2655,2.2743,235200.0],["1986-11-14",2.2655,2.2655,2.2301,2.2389,50400.0],["1986-11-17",2.2389,2.2478,2.1947,2.1947,26400.0],["1986-11-18",2.1947,2.2035,2.1858,2.1858,422000.0],["1986-11-19",2.1858,2.1858,2.177,2.177,985200.0],["1986-11-20",2.177,2.2478,2.1593,2.2478,358400.0],["1986-11-21",2.2655,2.3097,2.2655,2.3097,23200.0],["1986-11-24",2.3097,2.3186,2.2832,2.292,18400.0],["1986-11-25",2.292,2.292,2.2389,2.2478,18000.0],["1986-11-26",2.292,2.3717,2.292,2.3628,158400.0],["1986-11-28",2.3628,2.3628,2.3451,2.3451,6800.0],["1986-12-01",2.3451,2.3451,2.3363,2.3451,20000.0],["1986-12-02",2.3451,2.3451,2.3097,2.3274,109600.0],["1986-12-03",2.3274,2.3274,2.3009,2.3274,257200.0],["1986-12-04",2.3274,2.3363,2.3186,2.3274,21600.0],["1986-12-05",2.3274,2.4602,2.3186,2.4248,154000.0],["1986-12-08",2.4248,2.4425,2.3894,2.4248,134000.0],["1986-12-09",2.4071,2.4071,2.3894,2.3982,60800.0],["1986-12-10",2.4251,2.434,2.4072,2.4161,29200.0],["1986-12-11",2.4161,2.4251,2.3893,2.4161,90800.0],["1986-12-12",2.4161,2.443,2.4072,2.434,74800.0],["1986-12-15",2.4519,2.4966,2.4519,2.4698,106000.0],["1986-12-16",2.4698,2.4877,2.4161,2.434,104000.0],["1986-12-17",2.434,2.434,2.3982,2.4161,89200.0],["1986-12-18",2.3982,2.3982,2.3445,2.3624,83600.0],["1986-12-19",2.3624,2.3624,2.2819,2.3087,115200.0],["1986-12-22",2.3087,2.3803,2.3087,2.3803,105600.0],["1986-12-23",2.3803,2.4251,2.3714,2.3714,114000.0],["1986-12-24",2.3714,2.4161,2.3714,2.3893,111600.0],["1986-12-26",2.3893,2.3982,2.3803,2.3803,51200.0],["1986-12-29",2.3803,2.3803,2.3803,2.3803,9600.0],["1986-12-30",2.3803,2.3803,2.3624,2.3624,451600.0],["1986-12-31",2.3624,2.4072,2.3624,2.4072,97200.0],["1987-01-02",2.3982,2.3982,2.3893,2.3982,160000.0],["1987-01-05",2.3982,2.4519,2.3982,2.4519,119600.0],["1987-01-06",2.4519,2.5145,2.434,2.4966,334400.0],["1987-01-07",2.4966,2.5414,2.4966,2.5414,147600.0],["1987-01-08",2.5414,2.5503,2.4966,2.4966,101600.0],["1987-01-09",2.4966,2.5593,2.4966,2.5593,63600.0],["1987-01-12",2.5593,2.5951,2.5503,2.5951,106400.0],["1987-01-13",2.5951,2.6667,2.5951,2.6577,127200.0],["1987-01-14",2.6577,2.6667,2.6309,2.6309,66800.0],["1987-01-15",2.6309,2.7025,2.6309,2.6756,698400.0],["1987-01-16",2.6756,2.6935,2.613,2.6309,242000.0],["1987-01-19",2.6309,2.6846,2.6219,2.6846,67200.0],["1987-01-20",2.6846,2.6846,2.6398,2.6577,322800.0],["1987-01-21",2.6577,2.6577,2.6398,2.6398,632800.0],["1987-01-22",2.6398,2.6667,2.6219,2.6667,34800.0],["1987-01-23",2.6667,2.7472,2.6667,2.7204,152000.0],["1987-01-26",2.7204,2.7383,2.7025,2.7114,98800.0],["1987-01-27",2.7293,2.774,2.7293,2.7651,160400.0],["1987-01-28",2.7651,2.7651,2.7293,2.7562,66400.0],["1987-01-29",2.7562,2.7651,2.7383,2.7562,59200.0],["1987-01-30",2.7472,2.7472,2.7293,2.7472,48800.0],["1987-02-02",2.7472,2.7651,2.7383,2.7562,25600.0],["1987-02-03",2.7562,2.774,2.7383,2.7651,56800.0],["1987-02-04",2.7651,2.7651,2.7293,2.7651,61200.0],["1987-02-05",2.7651,2.7651,2.7025,2.7114,100000.0],["1987-02-06",2.7114,2.7383,2.6935,2.6935,240400.0],["1987-02-09",2.6935,2.7472,2.6846,2.7472,328800.0],["1987-02-10",2.7472,2.7472,2.7383,2.7472,35600.0],["1987-02-11",2.7472,2.7741,2.7383,2.7741,115600.0],["1987-02-12",2.7741,2.8635,2.7741,2.8635,97600.0],["1987-02-13",2.8635,2.8993,2.8277,2.8456,81200.0],["1987-02-17",2.8456,2.8993,2.8277,2.8993,45200.0],["1987-02-18",2.8993,2.9351,2.8725,2.9172,58800.0],["1987-02-19",2.9172,2.9351,2.8993,2.9262,42400.0],["1987-02-20",2.9262,2.9351,2.8725,2.8725,117200.0],["1987-02-23",2.8725,2.8904,2.8635,2.8814,48400.0],["1987-02-24",2.8814,2.9172,2.8635,2.9172,76000.0],["1987-02-25",2.9262,2.953,2.9262,2.9351,36400.0],["1987-02-26",2.9351,2.9351,2.9172,2.9351,68400.0],["1987-02-27",2.9351,2.953,2.9262,2.9351,55600.0],["1987-03-02",2.9351,2.962,2.8993,2.9351,134400.0],["1987-03-03",2.9532,2.9532,2.9442,2.9442,11200.0],["1987-03-04",2.9261,2.9261,2.89,2.89,162400.0],["1987-03-05",2.908,2.9261,2.908,2.9171,298400.0],["1987-03-06",2.9171,3.0525,2.908,3.0074,82000.0],["1987-03-09",3.0164,3.1157,3.0164,3.0706,160400.0],["1987-03-10",3.0706,3.0706,3.0164,3.0345,90000.0],["1987-03-11",3.0345,3.0435,3.0164,3.0345,83200.0],["1987-03-12",3.0345,3.0796,3.0164,3.0616,32800.0],["1987-03-13",3.0616,3.0796,3.0435,3.0796,28400.0],["1987-03-16",3.0796,3.0887,3.0616,3.0616,55200.0],["1987-03-17",3.0616,3.0796,3.0616,3.0616,57200.0],["1987-03-18",3.0616,3.1067,3.0435,3.1067,182000.0],["1987-03-19",3.1067,3.1338,3.0887,3.0977,96800.0],["1987-03-20",3.0977,3.1428,3.0977,3.1428,97200.0],["1987-03-23",3.1428,3.1609,3.1248,3.1609,67600.0],["1987-03-24",3.1609,3.179,3.1428,3.1609,71200.0],["1987-03-25",3.1609,3.1699,3.1519,3.1519,50000.0],["1987-03-26",3.1519,3.188,3.1338,3.1338,102000.0],["1987-03-27",3.1338,3.1609,3.1067,3.1067,32400.0],["1987-03-30",3.0977,3.0977,3.0706,3.0706,128800.0],["1987-03-31",3.0706,3.0977,3.0706,3.0706,37200.0],["1987-04-01",3.0706,3.0706,3.0706,3.0706,69200.0],["1987-04-02",3.0706,3.0887,3.0706,3.0887,42000.0],["1987-04-03",3.0887,3.0977,3.0706,3.0887,61200.0],["1987-04-06",3.0887,3.0977,3.0706,3.0706,32000.0],["1987-04-07",3.0706,3.0977,3.0706,3.0887,28800.0],["1987-04-08",3.0887,3.0887,3.0706,3.0706,11600.0],["1987-04-09",3.0706,3.1067,3.0706,3.0706,72800.0],["1987-04-10",3.0706,3.0887,3.0706,3.0706,44800.0],["1987-04-13",3.0706,3.0887,3.0706,3.0887,12000.0],["1987-04-14",3.0706,3.0706,2.9171,2.9171,94000.0],["1987-04-15",2.9351,2.9983,2.9351,2.9893,193600.0],["1987-04-16",2.9893,2.9983,2.9351,2.9351,81200.0],["1987-04-20",2.9351,2.9351,2.8629,2.8719,36000.0],["1987-04-21",2.8719,2.908,2.8629,2.8809,104800.0],["1987-04-22",2.89,2.9171,2.89,2.89,51600.0],["1987-04-23",2.89,2.899,2.8719,2.89,66000.0],["1987-04-24",2.89,2.89,2.8538,2.8538,46800.0],["1987-04-27",2.8538,2.8719,2.8268,2.8538,64800.0],["1987-04-28",2.8719,2.9532,2.8719,2.9261,93200.0],["1987-04-29",2.9351,2.9803,2.9351,2.9803,97600.0],["1987-04-30",2.9803,2.9803,2.9532,2.9532,82000.0],["1987-05-01",2.9532,2.9983,2.9532,2.9983,113200.0],["1987-05-04",3.0074,3.0706,3.0074,3.0164,35600.0],["1987-05-05",3.0164,3.0345,3.0164,3.0345,93200.0],["1987-05-06",3.0254,3.0254,3.0074,3.0164,46400.0],["1987-05-07",3.0164,3.0164,2.9893,3.0074,106400.0],["1987-05-08",3.0074,3.0074,2.9803,2.9893,32800.0],["1987-05-11",2.9893,3.0074,2.9893,2.9893,159200.0],["1987-05-12",2.9893,2.9893,2.9622,2.9893,19200.0],["1987-05-13",2.9893,2.9893,2.9622,2.9622,81600.0],["1987-05-14",2.9622,2.9712,2.9622,2.9712,21600.0],["1987-05-15",2.9532,2.9532,2.9351,2.9351,12800.0],["1987-05-18",2.9261,2.9261,2.8719,2.8719,30000.0],["1987-05-19",2.8538,2.8538,2.8358,2.8358,22400.0],["1987-05-20",2.8358,2.8538,2.8358,2.8448,70400.0],["1987-05-21",2.8448,2.8538,2.8358,2.8538,61200.0],["1987-05-22",2.8629,2.8809,2.8629,2.8629,10000.0],["1987-05-26",2.8629,2.89,2.8629,2.8809,30800.0],["1987-05-27",2.8809,2.908,2.8809,2.908,126000.0],["1987-05-28",2.89,2.89,2.8719,2.89,21200.0],["1987-05-29",2.8809,2.8809,2.8358,2.8538,28000.0],["1987-06-01",2.8719,2.8809,2.8719,2.8809,32000.0],["1987-06-02",2.8719,2.8719,2.8629,2.8629,13200.0],["1987-06-03",2.8629,2.8809,2.8538,2.8719,26800.0],["1987-06-04",2.8719,2.8719,2.8538,2.8719,39600.0],["1987-06-05",2.8719,2.8719,2.8358,2.8629,86000.0],["1987-06-08",2.8629,2.8719,2.8358,2.8719,88400.0],["1987-06-09",2.8719,2.8719,2.8358,2.8719,39200.0],["1987-06-10",2.8993,2.9266,2.881,2.881,279200.0],["1987-06-11",2.881,2.9084,2.881,2.8901,79600.0],["1987-06-12",2.9084,2.954,2.9084,2.9448,208000.0],["1987-06-15",2.9631,3.0087,2.9631,3.0087,77600.0],["1987-06-16",3.0087,3.0269,2.9904,3.0269,124800.0],["1987-06-17",3.0269,3.0269,2.9904,3.0087,45200.0],["1987-06-18",2.9995,2.9995,2.9722,2.9904,26400.0],["1987-06-19",2.9904,3.0087,2.9904,2.9904,56000.0],["1987-06-22",2.9904,3.0178,2.9904,2.9904,34800.0],["1987-06-23",3.0087,3.0269,3.0087,3.0087,36800.0],["1987-06-24",3.0087,3.0178,2.9904,3.0087,34400.0],["1987-06-25",3.0087,3.0178,2.9904,3.0087,62800.0],["1987-06-26",3.0087,3.0087,2.9904,3.0087,25600.0],["1987-06-29",3.0087,3.0087,2.9904,2.9904,53600.0],["1987-06-30",2.9904,2.9904,2.954,2.9631,35600.0],["1987-07-01",2.9631,2.9813,2.9357,2.9357,40000.0],["1987-07-02",2.9084,2.9084,2.8901,2.9084,38800.0],["1987-07-06",2.9175,2.9357,2.9175,2.9175,48400.0],["1987-07-07",2.9175,2.954,2.9084,2.954,58800.0],["1987-07-08",2.954,2.9813,2.954,2.9631,76800.0],["1987-07-09",2.9631,2.9813,2.9357,2.9448,74400.0],["1987-07-10",2.9448,2.9995,2.9448,2.9995,498000.0],["1987-07-13",2.9995,3.0087,2.9722,3.0087,176000.0],["1987-07-14",3.036,3.1728,3.036,3.1728,381600.0],["1987-07-15",3.1819,3.2731,3.1819,3.2092,674000.0],["1987-07-16",3.2092,3.3186,3.2092,3.3004,262800.0],["1987-07-17",3.3186,3.4007,3.3186,3.3916,264800.0],["1987-07-20",3.3916,3.4189,3.3733,3.3916,78800.0],["1987-07-21",3.3916,3.4007,3.3551,3.3551,132400.0],["1987-07-22",3.3551,3.4098,3.3551,3.3734,82000.0],["1987-07-23",3.3733,3.4098,3.3642,3.3916,72000.0],["1987-07-24",3.3916,3.4189,3.3733,3.4007,174400.0],["1987-07-27",3.4007,3.4736,3.3825,3.4372,71200.0],["1987-07-28",3.4372,3.4828,3.4372,3.4645,174800.0],["1987-07-29",3.4645,3.5283,3.4645,3.5283,89200.0],["1987-07-30",3.5283,3.6833,3.5101,3.6651,542400.0],["1987-07-31",3.6742,3.7016,3.6742,3.6925,66000.0],["1987-08-03",3.6833,3.6833,3.6286,3.6286,116800.0],["1987-08-04",3.6286,3.6286,3.4828,3.501,115600.0],["1987-08-05",3.501,3.5283,3.4736,3.4736,130400.0],["1987-08-06",3.4736,3.501,3.4645,3.4828,129200.0],["1987-08-07",3.4828,3.5283,3.4645,3.5283,88400.0],["1987-08-10",3.5283,3.5922,3.5101,3.5739,74400.0],["1987-08-11",3.5922,3.6651,3.5922,3.6286,185200.0],["1987-08-12",3.6104,3.6104,3.583,3.6013,257200.0],["1987-08-13",3.6013,3.6104,3.5739,3.583,225200.0],["1987-08-14",3.583,3.5922,3.5648,3.5922,114800.0],["1987-08-17",3.5922,3.6104,3.5557,3.5739,344400.0],["1987-08-18",3.5739,3.5739,3.5375,3.5739,74400.0],["1987-08-19",3.5739,3.5922,3.5648,3.5739,39200.0],["1987-08-20",3.5739,3.5739,3.5557,3.5648,18800.0],["1987-08-21",3.5648,3.5739,3.5557,3.5739,78800.0],["1987-08-24",3.5739,3.5922,3.5648,3.583,23200.0],["1987-08-25",3.583,3.5922,3.5648,3.5739,123600.0],["1987-08-26",3.5739,3.583,3.5557,3.5557,310000.0],["1987-08-27",3.5375,3.5375,3.5192,3.5192,107200.0],["1987-08-28",3.5192,3.5466,3.5192,3.5375,176000.0],["1987-08-31",3.5466,3.5739,3.5466,3.5739,21200.0],["1987-09-01",3.6104,3.6742,3.6104,3.6286,326800.0],["1987-09-02",3.6286,3.6377,3.5922,3.6104,476400.0],["1987-09-03",3.6104,3.6104,3.5557,3.5557,96400.0],["1987-09-04",3.5375,3.5375,3.4919,3.5192,97200.0],["1987-09-08",3.501,3.501,3.4828,3.4828,157200.0],["1987-09-09",3.4828,3.501,3.4736,3.4736,163600.0],["1987-09-10",3.4736,3.4828,3.4554,3.4554,244000.0],["1987-09-11",3.483,3.5565,3.4646,3.5289,88400.0],["1987-09-14",3.5289,3.5473,3.5197,3.5289,91600.0],["1987-09-15",3.5289,3.5473,3.5289,3.5473,99200.0],["1987-09-16",3.5473,3.5473,3.5289,3.5289,94400.0],["1987-09-17",3.5289,3.5473,3.5289,3.5289,5600.0],["1987-09-18",3.5381,3.5657,3.5381,3.5473,20000.0],["1987-09-21",3.5841,3.63,3.5841,3.5933,130000.0],["1987-09-22",3.6116,3.7035,3.6116,3.6668,290800.0],["1987-09-23",3.6668,3.676,3.6484,3.676,100400.0],["1987-09-24",3.676,3.676,3.6576,3.6576,95600.0],["1987-09-25",3.6576,3.6576,3.63,3.63,80800.0],["1987-09-28",3.6484,3.676,3.6484,3.6668,54000.0],["1987-09-29",3.6668,3.676,3.6576,3.676,42000.0],["1987-09-30",3.676,3.6943,3.6024,3.6208,88400.0],["1987-10-01",3.63,3.6668,3.63,3.6484,66800.0],["1987-10-02",3.6576,3.6943,3.6576,3.6852,98000.0],["1987-10-05",3.6852,3.6943,3.676,3.6852,50800.0],["1987-10-06",3.6852,3.6943,3.6392,3.6484,113200.0],["1987-10-07",3.6484,3.6484,3.6116,3.6208,68400.0],["1987-10-08",3.6208,3.6208,3.5565,3.5841,167600.0],["1987-10-09",3.5841,3.6024,3.5657,3.5841,86000.0],["1987-10-12",3.5841,3.5841,3.5381,3.5381,92400.0],["1987-10-13",3.5381,3.5565,3.5197,3.5197,225600.0],["1987-10-14",3.5197,3.5289,3.5105,3.5289,25600.0],["1987-10-15",3.5289,3.5289,3.5014,3.5014,121200.0],["1987-10-16",3.4738,3.4738,3.3451,3.3451,114800.0],["1987-10-19",3.3359,3.3359,2.9591,2.9591,296400.0],["1987-10-20",2.9591,2.9867,2.7937,2.8029,176800.0],["1987-10-21",2.8856,2.9592,2.8856,2.9408,132400.0],["1987-10-22",2.9224,2.9224,2.8397,2.8764,255200.0],["1987-10-23",2.8673,2.8673,2.8581,2.8581,66000.0],["1987-10-26",2.8489,2.8489,2.7937,2.7937,122800.0],["1987-10-27",2.7754,2.7754,2.6467,2.6467,44800.0],["1987-10-28",2.5364,2.5364,2.4997,2.4997,118000.0],["1987-10-29",2.4997,2.5456,2.4997,2.5456,148000.0],["1987-10-30",2.564,2.7018,2.564,2.7018,301200.0],["1987-11-02",2.711,2.7662,2.711,2.7478,89600.0],["1987-11-03",2.757,2.8121,2.757,2.7754,197600.0],["1987-11-04",2.757,2.757,2.7202,2.7294,71600.0],["1987-11-05",2.7202,2.7294,2.711,2.7202,30400.0],["1987-11-06",2.7294,2.7754,2.7294,2.7386,112800.0],["1987-11-09",2.7478,2.7478,2.6835,2.6835,113600.0],["1987-11-10",2.6743,2.6835,2.6283,2.6651,84800.0],["1987-11-11",2.6651,2.7018,2.6651,2.6651,14000.0],["1987-11-12",2.711,2.7386,2.711,2.7202,43200.0],["1987-11-13",2.7294,2.7478,2.7294,2.7478,12800.0],["1987-11-16",2.7662,2.8121,2.7662,2.8121,45200.0],["1987-11-17",2.7937,2.7937,2.7754,2.7845,8000.0],["1987-11-18",2.7937,2.8305,2.7937,2.8305,9600.0],["1987-11-19",2.8489,2.8673,2.8397,2.8397,9600.0],["1987-11-20",2.8489,2.8489,2.8305,2.8489,121600.0],["1987-11-23",2.8489,2.8581,2.8305,2.8489,56400.0],["1987-11-24",2.8489,2.8672,2.8489,2.8672,113200.0],["1987-11-25",2.8489,2.8673,2.8489,2.8489,51600.0],["1987-11-27",2.8489,2.8489,2.8305,2.8305,28400.0],["1987-11-30",2.7937,2.7937,2.7202,2.7202,50400.0],["1987-12-01",2.7018,2.7202,2.6926,2.7018,32800.0],["1987-12-02",2.6835,2.6835,2.6743,2.6743,28400.0],["1987-12-03",2.6926,2.6926,2.6835,2.6835,4400.0],["1987-12-04",2.6651,2.6651,2.6283,2.6467,18800.0],["1987-12-07",2.6467,2.6467,2.6375,2.6375,47600.0],["1987-12-08",2.6467,2.6467,2.5824,2.6191,85200.0],["1987-12-09",2.6377,2.6934,2.6377,2.6934,82000.0],["1987-12-10",2.6748,2.712,2.6748,2.6934,52000.0],["1987-12-11",2.6748,2.6748,2.6563,2.6748,90800.0],["1987-12-14",2.6748,2.6934,2.6563,2.6656,184400.0],["1987-12-15",2.7027,2.7306,2.7027,2.7027,107200.0],["1987-12-16",2.712,2.7677,2.6934,2.7492,49200.0],["1987-12-17",2.7677,2.8049,2.7677,2.8049,9200.0],["1987-12-18",2.7956,2.8235,2.7863,2.8235,33600.0],["1987-12-21",2.842,2.8606,2.8235,2.8513,28000.0],["1987-12-22",2.8513,2.8606,2.842,2.8606,129200.0],["1987-12-23",2.8513,2.8606,2.842,2.8606,35200.0],["1987-12-24",2.8606,2.8699,2.842,2.8513,94800.0],["1987-12-28",2.8235,2.842,2.8235,2.8235,12400.0],["1987-12-29",2.8327,2.842,2.8235,2.8327,106800.0],["1987-12-30",2.8327,2.8327,2.7863,2.7863,30800.0],["1987-12-31",2.777,2.8606,2.7492,2.8606,194800.0],["1988-01-04",2.842,2.8606,2.8327,2.8606,106400.0],["1988-01-05",2.8606,2.8792,2.8606,2.8792,52400.0],["1988-01-06",2.8792,2.9256,2.8792,2.907,131200.0],["1988-01-07",2.9349,2.9349,2.8978,2.907,117200.0],["1988-01-08",2.9442,2.9535,2.907,2.907,124800.0],["1988-01-11",2.907,2.907,2.842,2.8513,44400.0],["1988-01-12",2.8327,2.8327,2.7491,2.7677,108000.0],["1988-01-13",2.7584,2.7863,2.7492,2.7863,62800.0],["1988-01-14",2.8049,2.8049,2.7863,2.7956,20400.0],["1988-01-15",2.8142,2.8235,2.8049,2.8142,31600.0],["1988-01-18",2.8235,2.842,2.8142,2.842,88800.0],["1988-01-19",2.8606,2.8606,2.8327,2.842,97600.0],["1988-01-20",2.8513,2.8513,2.8235,2.8235,127600.0],["1988-01-21",2.8142,2.8235,2.8049,2.8142,60000.0],["1988-01-22",2.8327,2.842,2.8235,2.842,16400.0],["1988-01-25",2.8606,2.8792,2.842,2.8606,45200.0],["1988-01-26",2.8792,2.8792,2.8699,2.8699,7600.0],["1988-01-27",2.8699,2.907,2.8699,2.8978,27200.0],["1988-01-28",2.907,2.907,2.8885,2.8885,47200.0],["1988-01-29",2.8978,3.0464,2.8978,3.0464,37600.0],["1988-02-01",3.0649,3.0742,3.0092,3.0092,212000.0],["1988-02-02",3.0278,3.0464,3.0092,3.0464,49600.0],["1988-02-03",3.0464,3.0742,3.0464,3.0649,267200.0],["1988-02-04",3.0464,3.0464,3.0185,3.0185,16400.0],["1988-02-05",3.0092,3.0278,2.9999,3.0185,88000.0],["1988-02-08",3.0371,3.0371,2.9999,2.9999,72000.0],["1988-02-09",2.9906,2.9906,2.9721,2.9906,75200.0],["1988-02-10",3.0371,3.0835,3.0371,3.0835,366800.0],["1988-02-11",3.0928,3.1207,3.0835,3.1114,158000.0],["1988-02-12",3.1021,3.1021,3.0649,3.1021,106000.0],["1988-02-16",3.1299,3.1764,3.1114,3.1764,64800.0],["1988-02-17",3.2321,3.2414,3.1857,3.1857,109600.0],["1988-02-18",3.195,3.2414,3.195,3.195,50000.0],["1988-02-19",3.2228,3.2228,3.195,3.195,18800.0],["1988-02-22",3.195,3.2507,3.1857,3.2507,91200.0],["1988-02-23",3.2693,3.3064,3.2693,3.3064,104800.0],["1988-02-24",3.325,3.3807,3.325,3.3436,77600.0],["1988-02-25",3.3436,3.3528,3.3157,3.3157,40800.0],["1988-02-26",3.3157,3.325,3.3157,3.325,4000.0],["1988-02-29",3.3212,3.3775,3.3212,3.3775,110000.0],["1988-03-01",3.3963,3.4151,3.3963,3.4057,49600.0],["1988-03-02",3.3963,3.4057,3.3869,3.4057,41600.0],["1988-03-03",3.4151,3.4151,3.3963,3.3963,41200.0],["1988-03-04",3.4151,3.4807,3.4151,3.462,85600.0],["1988-03-07",3.4526,3.4526,3.4338,3.4526,66400.0],["1988-03-08",3.4526,3.4807,3.4526,3.4807,14400.0],["1988-03-09",3.4901,3.5183,3.4901,3.4901,59200.0],["1988-03-10",3.4901,3.5464,3.4901,3.5183,94400.0],["1988-03-11",3.4901,3.4995,3.4713,3.4807,60400.0],["1988-03-14",3.462,3.4713,3.4526,3.4526,28800.0],["1988-03-15",3.4338,3.4526,3.4244,3.4338,70400.0],["1988-03-16",3.4151,3.4338,3.4151,3.4338,14800.0],["1988-03-17",3.4338,3.4901,3.4338,3.4713,30800.0],["1988-03-18",3.4526,3.4526,3.4151,3.4338,44000.0],["1988-03-21",3.3775,3.3963,3.3775,3.3775,84000.0],["1988-03-22",3.3963,3.3963,3.3775,3.3963,12000.0],["1988-03-23",3.3869,3.4057,3.3775,3.4057,14000.0],["1988-03-24",3.4057,3.4244,3.3775,3.3869,23600.0],["1988-03-25",3.3775,3.3963,3.3681,3.3963,25600.0],["1988-03-28",3.3775,3.3775,3.3775,3.3775,46000.0],["1988-03-29",3.3681,3.3681,3.3494,3.3494,34400.0],["1988-03-30",3.3775,3.4057,3.3494,3.3494,33200.0],["1988-03-31",3.34,3.4338,3.3306,3.4338,36000.0],["1988-04-04",3.3963,3.3963,3.3775,3.3775,36000.0],["1988-04-05",3.3681,3.3869,3.3681,3.3869,6000.0],["1988-04-06",3.3869,3.3869,3.3775,3.3775,45600.0],["1988-04-07",3.3869,3.4526,3.3869,3.4526,230000.0],["1988-04-08",3.5089,3.6402,3.5089,3.6402,82400.0],["1988-04-11",3.6402,3.659,3.6308,3.6402,50400.0],["1988-04-12",3.6308,3.6402,3.6215,3.6402,34800.0],["1988-04-13",3.6496,3.6778,3.6215,3.6684,73600.0],["1988-04-14",3.6402,3.6684,3.6121,3.6121,134400.0],["1988-04-15",3.5933,3.6027,3.5745,3.5745,96800.0],["1988-04-18",3.5745,3.5839,3.5652,3.5839,65200.0],["1988-04-19",3.5933,3.6684,3.5933,3.6496,57600.0],["1988-04-20",3.6308,3.6308,3.6215,3.6215,9600.0],["1988-04-21",3.6215,3.6402,3.5933,3.6121,94800.0],["1988-04-22",3.6027,3.6496,3.6027,3.6402,54800.0],["1988-04-25",3.6121,3.659,3.6027,3.659,31600.0],["1988-04-26",3.6777,3.7059,3.6777,3.6871,113600.0],["1988-04-27",3.6871,3.7153,3.6871,3.6965,28400.0],["1988-04-28",3.6965,3.7059,3.6965,3.6965,69600.0],["1988-04-29",3.6871,3.7247,3.6027,3.7247,92400.0],["1988-05-02",3.6965,3.6965,3.6684,3.6684,9600.0],["1988-05-03",3.659,3.6777,3.6496,3.6496,104800.0],["1988-05-04",3.6496,3.6496,3.6121,3.6121,11200.0],["1988-05-05",3.6027,3.6027,3.5276,3.537,40400.0],["1988-05-06",3.537,3.5464,3.5089,3.5183,174800.0],["1988-05-09",3.537,3.5464,3.4901,3.4901,18400.0],["1988-05-10",3.4901,3.4901,3.4338,3.4338,13600.0],["1988-05-11",3.4432,3.4432,3.3588,3.3588,62800.0],["1988-05-12",3.3494,3.3588,3.34,3.3588,21200.0],["1988-05-13",3.3775,3.3775,3.3494,3.3494,128400.0],["1988-05-16",3.3588,3.3775,3.34,3.3775,108400.0],["1988-05-17",3.4526,3.4526,3.4244,3.4244,29200.0],["1988-05-18",3.4151,3.4151,3.3963,3.3963,8400.0],["1988-05-19",3.3775,3.3775,3.34,3.3775,42000.0],["1988-05-20",3.3963,3.3963,3.3775,3.3963,22000.0],["1988-05-23",3.4057,3.4057,3.3963,3.3963,5200.0],["1988-05-24",3.4057,3.4057,3.3775,3.3775,61600.0],["1988-05-25",3.3775,3.4151,3.3775,3.4151,28800.0],["1988-05-26",3.4338,3.4338,3.4151,3.4151,23600.0],["1988-05-27",3.4432,3.4526,3.4432,3.4526,39600.0],["1988-05-31",3.4713,3.4901,3.462,3.4807,10000.0],["1988-06-01",3.4807,3.5464,3.4807,3.5464,39600.0],["1988-06-02",3.537,3.537,3.5276,3.5276,5600.0],["1988-06-03",3.5464,3.5839,3.537,3.5839,44400.0],["1988-06-06",3.5745,3.5745,3.5652,3.5652,4000.0],["1988-06-07",3.5652,3.6027,3.5558,3.5839,30000.0],["1988-06-08",3.5839,3.6496,3.5839,3.6215,65200.0],["1988-06-09",3.6177,3.6366,3.6177,3.6271,14000.0],["1988-06-10",3.6082,3.6271,3.6082,3.6271,11600.0],["1988-06-13",3.6177,3.6366,3.6177,3.6271,17200.0],["1988-06-14",3.6271,3.6271,3.6271,3.6271,800.0],["1988-06-15",3.6271,3.6555,3.6271,3.6555,9600.0],["1988-06-16",3.6555,3.6555,3.6366,3.6366,21200.0],["1988-06-17",3.6745,3.684,3.6366,3.6366,50400.0],["1988-06-20",3.6271,3.6366,3.6082,3.6082,49200.0],["1988-06-21",3.5987,3.5987,3.5893,3.5893,11200.0],["1988-06-22",3.5798,3.5987,3.5798,3.5798,15600.0],["1988-06-23",3.5987,3.6745,3.5987,3.6745,24000.0],["1988-06-24",3.6934,3.6934,3.6745,3.6745,19600.0],["1988-06-27",3.6745,3.684,3.6745,3.684,3200.0],["1988-06-28",3.6745,3.6934,3.6555,3.6745,90400.0],["1988-06-29",3.665,3.665,3.6555,3.6555,2800.0],["1988-06-30",3.6745,3.6934,3.6745,3.6934,19200.0],["1988-07-01",3.6934,3.7408,3.6934,3.7124,53600.0],["1988-07-05",3.7029,3.7124,3.7029,3.7124,4400.0],["1988-07-06",3.7029,3.7029,3.6745,3.6745,8800.0],["1988-07-07",3.6555,3.6555,3.6366,3.6366,10000.0],["1988-07-08",3.6271,3.6366,3.5987,3.5987,37600.0],["1988-07-11",3.5798,3.5798,3.5798,3.5798,6400.0],["1988-07-12",3.5798,3.5798,3.5798,3.5798,7600.0],["1988-07-13",3.5608,3.5703,3.523,3.523,50000.0],["1988-07-14",3.523,3.5324,3.523,3.5324,78400.0],["1988-07-15",3.5893,3.6366,3.5893,3.6366,101200.0],["1988-07-18",3.6177,3.665,3.5987,3.665,17600.0],["1988-07-19",3.6461,3.7029,3.6461,3.7029,22000.0],["1988-07-20",3.7124,3.7124,3.665,3.665,22000.0],["1988-07-21",3.665,3.6934,3.6556,3.665,17600.0],["1988-07-22",3.6745,3.684,3.665,3.684,42000.0],["1988-07-25",3.6934,3.6934,3.665,3.6745,69200.0],["1988-07-26",3.665,3.6745,3.665,3.6745,14000.0],["1988-07-27",3.6745,3.684,3.665,3.665,8800.0],["1988-07-28",3.6745,3.684,3.6745,3.6745,2800.0],["1988-07-29",3.684,3.6934,3.6745,3.6745,10000.0],["1988-08-01",3.6745,3.6745,3.665,3.665,8400.0],["1988-08-02",3.665,3.6745,3.6461,3.6555,44400.0],["1988-08-03",3.6555,3.6745,3.6366,3.6745,66400.0],["1988-08-04",3.7124,3.7218,3.7124,3.7218,44800.0],["1988-08-05",3.7124,3.7124,3.6934,3.6934,26000.0],["1988-08-08",3.7029,3.7029,3.6745,3.6745,9600.0],["1988-08-09",3.684,3.6934,3.6556,3.665,24000.0],["1988-08-10",3.6555,3.6555,3.5987,3.5987,68400.0],["1988-08-11",3.5987,3.5987,3.5324,3.5419,22800.0],["1988-08-12",3.5324,3.5324,3.5135,3.523,4800.0],["1988-08-15",3.523,3.523,3.4093,3.4093,277600.0],["1988-08-16",3.3904,3.3904,3.3904,3.3904,102800.0],["1988-08-17",3.4093,3.4093,3.4093,3.4093,10400.0],["1988-08-18",3.4093,3.4188,3.4093,3.4093,189600.0],["1988-08-19",3.4093,3.4661,3.4093,3.4661,62400.0],["1988-08-22",3.4946,3.504,3.4851,3.4851,13600.0],["1988-08-23",3.4756,3.4851,3.4661,3.4756,5600.0],["1988-08-24",3.4661,3.4756,3.4661,3.4756,3200.0],["1988-08-25",3.4661,3.4661,3.4093,3.4283,54000.0],["1988-08-26",3.4283,3.4283,3.4283,3.4283,0.0],["1988-08-29",3.4093,3.4377,3.4093,3.4188,39600.0],["1988-08-30",3.4377,3.4377,3.4283,3.4283,36000.0],["1988-08-31",3.4188,3.5608,3.4093,3.5608,85200.0],["1988-09-01",3.5419,3.5419,3.504,3.504,112800.0],["1988-09-02",3.523,3.523,3.5135,3.523,4400.0],["1988-09-06",3.5324,3.5419,3.5324,3.5419,14800.0],["1988-09-07",3.5514,3.5514,3.523,3.523,82800.0],["1988-09-08",3.5324,3.5324,3.5135,3.523,21200.0],["1988-09-09",3.5,3.5,3.4905,3.4905,124000.0],["1988-09-12",3.5,3.5,3.4618,3.4905,27600.0],["1988-09-13",3.4905,3.4905,3.4905,3.4905,2000.0],["1988-09-14",3.4809,3.4905,3.4809,3.4905,8000.0],["1988-09-15",3.4905,3.4905,3.4809,3.4905,5200.0],["1988-09-16",3.4905,3.4905,3.4809,3.4809,9600.0],["1988-09-19",3.4809,3.5383,3.4809,3.5383,63600.0],["1988-09-20",3.5383,3.5383,3.5191,3.5191,49200.0],["1988-09-21",3.5191,3.5191,3.5096,3.5096,17600.0],["1988-09-22",3.5,3.5,3.4618,3.4809,38000.0],["1988-09-23",3.4713,3.4905,3.4713,3.4905,58800.0],["1988-09-26",3.4809,3.4905,3.4809,3.4905,60800.0],["1988-09-27",3.4809,3.4809,3.4713,3.4713,58000.0],["1988-09-28",3.4809,3.4809,3.4618,3.4809,66000.0],["1988-09-29",3.4809,3.5096,3.4809,3.5096,76400.0],["1988-09-30",3.5096,3.5765,3.5096,3.567,74000.0],["1988-10-03",3.5861,3.6339,3.5765,3.6148,86800.0],["1988-10-04",3.6148,3.6148,3.5956,3.6052,15600.0],["1988-10-05",3.6052,3.6148,3.5956,3.6148,69600.0],["1988-10-06",3.5956,3.6148,3.5956,3.6148,42400.0],["1988-10-07",3.5956,3.6339,3.5956,3.6339,201600.0],["1988-10-10",3.6339,3.6435,3.6243,3.6435,50400.0],["1988-10-11",3.653,3.653,3.6339,3.6339,44000.0],["1988-10-12",3.653,3.653,3.6243,3.6243,44800.0],["1988-10-13",3.6243,3.6339,3.6148,3.6339,75600.0],["1988-10-14",3.6339,3.6721,3.6339,3.653,69600.0],["1988-10-17",3.6721,3.8156,3.6721,3.806,142400.0],["1988-10-18",3.8252,3.9303,3.8252,3.9303,381200.0],["1988-10-19",3.9495,4.0068,3.9303,3.9303,504000.0],["1988-10-20",3.9303,3.9495,3.9303,3.9303,90000.0],["1988-10-21",3.9495,3.9495,3.9017,3.9017,110800.0],["1988-10-24",3.9017,3.9017,3.7965,3.8156,60800.0],["1988-10-25",3.8252,3.8443,3.8252,3.8347,57200.0],["1988-10-26",3.8252,3.8347,3.8156,3.8252,130400.0],["1988-10-27",3.8252,3.8252,3.7965,3.7965,108400.0],["1988-10-28",3.8252,3.8634,3.8156,3.8252,76400.0],["1988-10-31",3.8156,3.9017,3.806,3.9017,64000.0],["1988-11-01",3.8825,3.9112,3.8825,3.9017,14800.0],["1988-11-02",3.9208,3.9303,3.8921,3.9017,42400.0],["1988-11-03",3.9112,3.9399,3.9017,3.9399,23200.0],["1988-11-04",3.9399,3.9495,3.9303,3.9303,26800.0],["1988-11-07",3.9208,3.9208,3.8921,3.9017,64400.0],["1988-11-08",3.8921,3.8921,3.8921,3.8921,800.0],["1988-11-09",3.8825,3.8825,3.8443,3.873,54400.0],["1988-11-10",3.8538,3.8921,3.8538,3.8825,24000.0],["1988-11-11",3.8634,3.8825,3.8634,3.8634,11200.0],["1988-11-14",3.8443,3.8634,3.8443,3.8538,69600.0],["1988-11-15",3.8634,3.8921,3.8538,3.8634,27600.0],["1988-11-16",3.8825,3.8825,3.8634,3.8634,15600.0],["1988-11-17",3.8634,3.8921,3.8634,3.8921,13200.0],["1988-11-18",3.8921,3.9112,3.8921,3.9017,6800.0],["1988-11-21",3.9303,3.9399,3.9208,3.9399,10800.0],["1988-11-22",3.9399,3.959,3.9303,3.959,23200.0],["1988-11-23",3.9495,3.9782,3.9495,3.9782,18800.0],["1988-11-25",3.9877,4.0068,3.9877,4.0068,16800.0],["1988-11-28",4.026,4.0834,4.0164,4.0834,65200.0],["1988-11-29",4.0834,4.112,4.0834,4.112,38400.0],["1988-11-30",4.1216,4.1599,4.1216,4.1599,194400.0],["1988-12-01",4.1407,4.1407,4.112,4.1216,56800.0],["1988-12-02",4.112,4.112,4.0833,4.0929,67600.0],["1988-12-05",4.0738,4.1216,4.0642,4.1216,39600.0],["1988-12-06",4.1312,4.1503,4.1216,4.1503,162000.0],["1988-12-07",4.1503,4.1503,4.1407,4.1503,2800.0],["1988-12-08",4.1503,4.1503,4.112,4.112,63200.0],["1988-12-09",4.0985,4.1275,4.0985,4.1275,6000.0],["1988-12-12",4.1371,4.1468,4.1082,4.1082,1889200.0],["1988-12-13",4.1275,4.1275,4.0985,4.0985,8400.0],["1988-12-14",4.1178,4.1564,4.1178,4.1564,36800.0],["1988-12-15",4.1371,4.166,4.1275,4.1275,19200.0],["1988-12-16",4.166,4.195,4.1564,4.195,67600.0],["1988-12-19",4.1853,4.2046,4.1853,4.1853,96800.0],["1988-12-20",4.195,4.2046,4.195,4.2046,35600.0],["1988-12-21",4.2046,4.2046,4.1468,4.1468,185600.0],["1988-12-22",4.166,4.2046,4.1564,4.1564,100000.0],["1988-12-23",4.1757,4.1757,4.1468,4.1468,26000.0],["1988-12-27",4.1371,4.1371,4.1275,4.1275,18400.0],["1988-12-28",4.1468,4.1853,4.1468,4.166,43600.0],["1988-12-29",4.1853,4.2239,4.1853,4.195,268400.0],["1988-12-30",4.2143,4.3589,4.2143,4.3589,172000.0],["1989-01-03",4.3396,4.3396,4.3203,4.3203,92800.0],["1989-01-04",4.3396,4.3589,4.3011,4.3589,93600.0],["1989-01-05",4.3493,4.3589,4.3396,4.3589,208400.0],["1989-01-06",4.3589,4.4168,4.3589,4.3975,87600.0],["1989-01-09",4.4264,4.4554,4.4264,4.4264,364000.0],["1989-01-10",4.4457,4.5325,4.4457,4.5325,446000.0],["1989-01-11",4.5518,4.6482,4.5518,4.6193,352000.0],["1989-01-12",4.6097,4.6289,4.5904,4.6289,93600.0],["1989-01-13",4.5904,4.6,4.5036,4.5614,115600.0],["1989-01-16",4.5614,4.5711,4.5325,4.5325,16400.0],["1989-01-17",4.5229,4.5518,4.5229,4.5229,121200.0],["1989-01-18",4.5132,4.5518,4.5036,4.5518,51200.0],["1989-01-19",4.5518,4.5711,4.5518,4.5518,46800.0],["1989-01-20",4.5325,4.5325,4.5036,4.5036,35600.0],["1989-01-23",4.5036,4.5036,4.4746,4.4746,43600.0],["1989-01-24",4.4746,4.4843,4.4457,4.4457,27200.0],["1989-01-25",4.465,4.4843,4.465,4.4843,15600.0],["1989-01-26",4.4746,4.4746,4.4361,4.4457,59200.0],["1989-01-27",4.4264,4.4361,4.3878,4.3878,113600.0],["1989-01-30",4.3686,4.4264,4.3686,4.3782,79600.0],["1989-01-31",4.3686,4.3878,4.3589,4.3878,26400.0],["1989-02-01",4.3878,4.3878,4.3589,4.3589,74400.0],["1989-02-02",4.3686,4.3686,4.3396,4.3396,79200.0],["1989-02-03",4.3589,4.3686,4.3396,4.3589,182000.0],["1989-02-06",4.3686,4.3782,4.3493,4.3589,48400.0],["1989-02-07",4.3589,4.4071,4.3589,4.4071,156000.0],["1989-02-08",4.4168,4.4554,4.4168,4.4554,25200.0],["1989-02-09",4.4554,4.4746,4.4554,4.4746,55600.0],["1989-02-10",4.4554,4.4554,4.4361,4.4457,79200.0],["1989-02-13",4.4361,4.4554,4.4361,4.4361,15600.0],["1989-02-14",4.4168,4.4264,4.4168,4.4168,5200.0],["1989-02-15",4.4264,4.4361,4.4168,4.4264,27200.0],["1989-02-16",4.4264,4.4361,4.4264,4.4264,56400.0],["1989-02-17",4.4264,4.4361,4.4168,4.4264,12800.0],["1989-02-21",4.4264,4.4457,4.4071,4.4457,63200.0],["1989-02-22",4.4361,4.4457,4.4361,4.4361,2400.0],["1989-02-23",4.4361,4.4457,4.4361,4.4361,3600.0],["1989-02-24",4.4361,4.4361,4.4264,4.4361,30400.0],["1989-02-27",4.4361,4.4361,4.3975,4.3975,21600.0],["1989-02-28",4.3879,4.3975,4.3782,4.3975,16800.0],["1989-03-01",4.3975,4.4264,4.3975,4.4168,20400.0],["1989-03-02",4.3975,4.3975,4.3589,4.3589,72400.0],["1989-03-03",4.3493,4.3589,4.3396,4.3589,14800.0],["1989-03-06",4.3686,4.3978,4.3686,4.3978,9200.0],["1989-03-07",4.3978,4.4076,4.3784,4.3784,1922400.0],["1989-03-08",4.3881,4.3881,4.3492,4.3492,26400.0],["1989-03-09",4.3589,4.3589,4.2811,4.2811,68400.0],["1989-03-10",4.2616,4.2616,4.2324,4.2324,24000.0],["1989-03-13",4.2324,4.2519,4.2227,4.2227,27600.0],["1989-03-14",4.2032,4.2032,4.1643,4.1838,93600.0],["1989-03-15",4.1838,4.2032,4.1838,4.1838,179200.0],["1989-03-16",4.1935,4.2324,4.1935,4.2324,153200.0],["1989-03-17",4.2032,4.2422,4.1838,4.2032,176400.0],["1989-03-20",4.2032,4.2032,4.1838,4.1838,30400.0],["1989-03-21",4.2032,4.213,4.2032,4.2032,11200.0],["1989-03-22",4.2032,4.213,4.2032,4.2032,72800.0],["1989-03-23",4.2032,4.213,4.1643,4.1838,153600.0],["1989-03-27",4.1643,4.1935,4.1643,4.1935,75600.0],["1989-03-28",4.213,4.3005,4.213,4.3005,92800.0],["1989-03-29",4.3103,4.3395,4.3103,4.3297,40000.0],["1989-03-30",4.3395,4.3978,4.32,4.3881,414800.0],["1989-03-31",4.4076,4.4173,4.3978,4.4173,173600.0],["1989-04-03",4.427,4.4465,4.4173,4.4465,545600.0],["1989-04-04",4.4757,4.4951,4.4465,4.4757,188000.0],["1989-04-05",4.4951,4.5049,4.4854,4.5049,144800.0],["1989-04-06",4.5146,4.5438,4.5146,4.5341,153600.0],["1989-04-07",4.534,4.5535,4.5243,4.5243,167200.0],["1989-04-10",4.5438,4.5632,4.5438,4.5535,90000.0],["1989-04-11",4.5341,4.5341,4.5146,4.5341,123600.0],["1989-04-12",4.534,4.5438,4.5146,4.5438,77200.0],["1989-04-13",4.5438,4.5438,4.5146,4.5146,33600.0],["1989-04-14",4.5341,4.5924,4.5341,4.5924,805600.0],["1989-04-17",4.5924,4.6313,4.573,4.573,211600.0],["1989-04-18",4.6119,4.6119,4.5827,4.5924,80400.0],["1989-04-19",4.5924,4.6897,4.5632,4.68,565200.0],["1989-04-20",4.7092,4.7092,4.6605,4.6897,228000.0],["1989-04-21",4.6703,4.6703,4.5924,4.6216,111200.0],["1989-04-24",4.6313,4.6313,4.5438,4.5438,82000.0],["1989-04-25",4.5632,4.5827,4.5438,4.5632,195600.0],["1989-04-26",4.573,4.6119,4.573,4.6022,140400.0],["1989-04-27",4.6119,4.6313,4.6022,4.6313,107600.0],["1989-04-28",4.6508,4.6703,4.6022,4.6119,72400.0],["1989-05-01",4.5827,4.5827,4.573,4.573,34400.0],["1989-05-02",4.5827,4.5827,4.5438,4.5438,44800.0],["1989-05-03",4.5535,4.5535,4.4368,4.4465,282400.0],["1989-05-04",4.4854,4.5341,4.4757,4.5146,202400.0],["1989-05-05",4.5341,4.5827,4.5341,4.5827,129200.0],["1989-05-08",4.6022,4.6022,4.5438,4.5438,152800.0],["1989-05-09",4.5632,4.5924,4.5632,4.573,150800.0],["1989-05-10",4.5924,4.6022,4.5535,4.6022,102400.0],["1989-05-11",4.5924,4.5924,4.5632,4.5632,216800.0],["1989-05-12",4.5924,4.6411,4.5924,4.6313,160800.0],["1989-05-15",4.6508,4.68,4.6508,4.6703,470800.0],["1989-05-16",4.6897,4.7286,4.6897,4.7286,193200.0],["1989-05-17",4.7189,4.7773,4.7189,4.7578,201600.0],["1989-05-18",4.7578,4.787,4.7578,4.787,96000.0],["1989-05-19",4.787,4.8357,4.787,4.8259,142000.0],["1989-05-22",4.8454,4.8843,4.8259,4.8259,204000.0],["1989-05-23",4.8357,4.8357,4.8162,4.8162,231600.0],["1989-05-24",4.8162,4.8162,4.787,4.7968,64000.0],["1989-05-25",4.8065,4.8843,4.8065,4.8259,454000.0],["1989-05-26",4.8357,4.8843,4.8357,4.8843,328400.0],["1989-05-30",4.9816,4.9816,4.8941,4.8941,160400.0],["1989-05-31",4.9135,4.933,4.9038,4.9232,228800.0],["1989-06-01",5.1178,5.1957,5.1081,5.1568,649600.0],["1989-06-02",5.2346,5.3319,5.2346,5.3124,456800.0],["1989-06-05",5.3027,5.3319,5.1568,5.1568,235600.0],["1989-06-06",5.1665,5.1665,5.0984,5.0984,176800.0],["1989-06-07",5.1178,5.2638,5.1178,5.2541,622000.0],["1989-06-08",5.3513,5.3513,5.3027,5.3513,214000.0],["1989-06-09",5.3905,5.469,5.3905,5.4396,386400.0],["1989-06-12",5.4396,5.4396,5.3905,5.4396,175200.0],["1989-06-13",5.4592,5.4592,5.371,5.3906,360000.0],["1989-06-14",5.4004,5.4004,5.3906,5.3906,252400.0],["1989-06-15",5.4004,5.4102,5.371,5.3808,142400.0],["1989-06-16",5.3612,5.371,5.3612,5.371,22800.0],["1989-06-19",5.371,5.371,5.3513,5.371,129600.0],["1989-06-20",5.371,5.3808,5.3612,5.371,117200.0],["1989-06-21",5.371,5.3906,5.371,5.371,93600.0],["1989-06-22",5.3513,5.4102,5.3513,5.3808,512800.0],["1989-06-23",5.3906,5.3906,5.3612,5.371,143200.0],["1989-06-26",5.3808,5.3906,5.3808,5.3808,42000.0],["1989-06-27",5.3808,5.4004,5.3808,5.3906,166400.0],["1989-06-28",5.3808,5.4788,5.3808,5.4788,325200.0],["1989-06-29",5.469,5.5768,5.4494,5.518,402400.0],["1989-06-30",5.518,5.518,5.4592,5.4788,203200.0],["1989-07-03",5.4886,5.4984,5.4886,5.4984,314000.0],["1989-07-05",5.4984,5.6062,5.4886,5.567,206000.0],["1989-07-06",5.567,5.9394,5.567,5.8414,630000.0],["1989-07-07",5.8218,5.8218,5.6846,5.6846,214800.0],["1989-07-10",5.6846,5.7532,5.6846,5.714,133600.0],["1989-07-11",5.7336,5.763,5.7336,5.763,124800.0],["1989-07-12",5.7532,5.763,5.6846,5.6944,65600.0],["1989-07-13",5.7042,5.7042,5.6552,5.6944,79200.0],["1989-07-14",5.7042,5.7042,5.665,5.665,123200.0],["1989-07-17",5.6846,5.7238,5.6846,5.6846,105600.0],["1989-07-18",5.6944,5.6944,5.616,5.6356,336000.0],["1989-07-19",5.6356,5.6846,5.6356,5.6454,417600.0],["1989-07-20",5.665,5.665,5.5376,5.5474,117200.0],["1989-07-21",5.5474,5.5474,5.4396,5.4886,135600.0],["1989-07-24",5.4886,5.5474,5.4788,5.5278,125600.0],["1989-07-25",5.567,5.6454,5.567,5.6356,197600.0],["1989-07-26",5.6356,5.7042,5.6356,5.6552,178400.0],["1989-07-27",5.6748,5.6944,5.6454,5.6552,156400.0],["1989-07-28",5.6454,5.6454,5.5474,5.5474,117200.0],["1989-07-31",5.5572,5.567,5.5376,5.567,74800.0],["1989-08-01",5.5866,5.5866,5.5376,5.5376,121600.0],["1989-08-02",5.5278,5.5474,5.5082,5.5278,204000.0],["1989-08-03",5.518,5.567,5.469,5.469,360000.0],["1989-08-04",5.4886,5.5082,5.4298,5.4886,147600.0],["1989-08-07",5.469,5.4886,5.4494,5.4788,208800.0],["1989-08-08",5.371,5.518,5.371,5.4788,345200.0],["1989-08-09",5.4788,5.4788,5.4298,5.4298,117200.0],["1989-08-10",5.4298,5.4298,5.3219,5.3415,149600.0],["1989-08-11",5.3415,5.3415,5.3121,5.3219,375200.0],["1989-08-14",5.2925,5.3023,5.2729,5.2925,152800.0],["1989-08-15",5.2925,5.3317,5.2925,5.3317,79600.0],["1989-08-16",5.3513,5.3513,5.3317,5.3317,54400.0],["1989-08-17",5.3317,5.3317,5.1749,5.1847,226000.0],["1989-08-18",5.1749,5.1749,5.0769,5.0769,101600.0],["1989-08-21",5.0769,5.0769,4.9103,4.9495,265600.0],["1989-08-22",4.9397,5.0769,4.9397,5.0475,551600.0],["1989-08-23",5.0475,5.0965,5.0475,5.0867,183600.0],["1989-08-24",5.1161,5.1455,5.1161,5.1259,82400.0],["1989-08-25",5.1357,5.1847,5.1357,5.1749,103600.0],["1989-08-28",5.1945,5.2141,5.1749,5.2043,116000.0],["1989-08-29",5.2239,5.2435,5.2141,5.2141,69600.0],["1989-08-30",5.1945,5.2239,5.1945,5.1945,77200.0],["1989-08-31",5.1945,5.1945,5.1847,5.1847,7600.0],["1989-09-01",5.1945,5.1945,5.1749,5.1749,56400.0],["1989-09-05",5.1749,5.1749,5.1553,5.1553,33600.0],["1989-09-06",5.1455,5.1553,5.0965,5.0965,96800.0],["1989-09-07",5.1063,5.1161,5.0965,5.1063,102800.0],["1989-09-08",5.1161,5.1161,5.1063,5.1161,107600.0],["1989-09-11",5.1359,5.1359,5.126,5.126,130400.0],["1989-09-12",5.1359,5.1359,5.1062,5.1161,231600.0],["1989-09-13",5.1359,5.1359,5.0371,5.047,49600.0],["1989-09-14",5.0569,5.0569,5.0272,5.0272,69200.0],["1989-09-15",5.0272,5.0371,5.0174,5.0174,109600.0],["1989-09-18",5.0272,5.0272,5.0075,5.0272,66400.0],["1989-09-19",5.0272,5.0964,5.0272,5.0667,70000.0],["1989-09-20",5.0766,5.0766,5.0371,5.047,110000.0],["1989-09-21",5.0569,5.0569,5.0371,5.047,93600.0],["1989-09-22",5.0569,5.0865,5.0569,5.0569,115200.0],["1989-09-25",5.0766,5.1556,5.0766,5.1359,116800.0],["1989-09-26",5.1458,5.1458,5.1161,5.1161,112400.0],["1989-09-27",5.1359,5.1359,5.1062,5.1161,162800.0],["1989-09-28",5.1161,5.1161,5.0865,5.0865,122400.0],["1989-09-29",5.0964,5.1161,5.0964,5.1161,114800.0],["1989-10-02",5.126,5.1458,5.1062,5.126,68000.0],["1989-10-03",5.126,5.205,5.126,5.1754,223600.0],["1989-10-04",5.1556,5.284,5.1556,5.2742,510400.0],["1989-10-05",5.2741,5.2741,5.1853,5.2149,141200.0],["1989-10-06",5.2149,5.2742,5.2149,5.2445,77200.0],["1989-10-09",5.2544,5.2742,5.2248,5.2544,62400.0],["1989-10-10",5.2742,5.2939,5.2643,5.284,52000.0],["1989-10-11",5.2741,5.2939,5.205,5.205,366000.0],["1989-10-12",5.2248,5.2248,5.1754,5.1754,119200.0],["1989-10-13",5.1359,5.1458,5.0371,5.0371,99600.0],["1989-10-16",4.9581,4.9581,4.8692,4.9186,106400.0],["1989-10-17",4.9383,5.0075,4.9285,4.9976,230400.0],["1989-10-18",4.9778,4.9877,4.9383,4.9482,208000.0],["1989-10-19",4.9581,5.0075,4.9581,5.0075,72000.0],["1989-10-20",4.9976,5.0174,4.9976,5.0174,67200.0],["1989-10-23",5.0174,5.0272,5.0075,5.0174,94000.0],["1989-10-24",4.9581,4.9779,4.8988,4.9186,118800.0],["1989-10-25",4.8593,4.8692,4.8198,4.8396,100000.0],["1989-10-26",4.8001,4.8001,4.7309,4.7606,58000.0],["1989-10-27",4.7507,4.7507,4.7112,4.7112,50800.0],["1989-10-30",4.7211,4.7606,4.6816,4.7013,200000.0],["1989-10-31",4.7013,4.7013,4.6816,4.6816,210400.0],["1989-11-01",4.6815,4.6815,4.642,4.6618,56800.0],["1989-11-02",4.6717,4.6717,4.642,4.6618,29600.0],["1989-11-03",4.6618,4.6618,4.6223,4.6322,22400.0],["1989-11-06",4.6223,4.6618,4.6223,4.6618,33200.0],["1989-11-07",4.6223,4.6618,4.6223,4.6618,232800.0],["1989-11-08",4.6816,4.8001,4.6816,4.7902,173200.0],["1989-11-09",4.8001,4.8001,4.7408,4.7704,89200.0],["1989-11-10",4.7606,4.7606,4.7408,4.7408,82400.0],["1989-11-13",4.7408,4.8001,4.7211,4.8001,265600.0],["1989-11-14",4.8099,4.9383,4.8099,4.8396,353200.0],["1989-11-15",4.8495,4.8495,4.8198,4.8396,61600.0],["1989-11-16",4.8495,4.8791,4.8495,4.8495,33200.0],["1989-11-17",4.8791,4.9976,4.8593,4.9877,126400.0],["1989-11-20",5.0569,5.1458,5.0569,5.1161,122800.0],["1989-11-21",5.1161,5.126,5.0569,5.0865,74000.0],["1989-11-22",5.0865,5.1754,5.0766,5.1754,140800.0],["1989-11-24",5.1951,5.205,5.1754,5.1951,24000.0],["1989-11-27",5.2346,5.2741,5.2248,5.2643,80800.0],["1989-11-28",5.2643,5.2939,5.2643,5.2939,39200.0],["1989-11-29",5.3038,5.3038,5.2742,5.2939,24800.0],["1989-11-30",5.3038,5.3038,5.2445,5.2742,145200.0],["1989-12-01",5.2742,5.2939,5.2742,5.284,52000.0],["1989-12-04",5.284,5.284,5.2544,5.2544,43200.0],["1989-12-05",5.2742,5.3038,5.2643,5.2939,135200.0],["1989-12-06",5.2939,5.4124,5.2939,5.4124,47600.0],["1989-12-07",5.4421,5.4914,5.4421,5.4618,79200.0],["1989-12-08",5.5309,5.5408,5.4519,5.4519,64000.0],["1989-12-11",5.432,5.4519,5.4121,5.4121,45200.0],["1989-12-12",5.4121,5.4619,5.4121,5.442,39600.0],["1989-12-13",5.4221,5.442,5.4221,5.4221,40800.0],["1989-12-14",5.4121,5.4221,5.3922,5.3922,57600.0],["1989-12-15",5.3922,5.3922,5.3325,5.3425,30400.0],["1989-12-18",5.3425,5.3524,5.2828,5.2927,50000.0],["1989-12-19",5.253,5.3126,5.2331,5.3027,102000.0],["1989-12-20",5.2928,5.3126,5.2928,5.3126,82000.0],["1989-12-21",5.3325,5.3524,5.3325,5.3524,30800.0],["1989-12-22",5.3624,5.3723,5.3524,5.3624,68000.0],["1989-12-26",5.3723,5.3723,5.3524,5.3524,143200.0],["1989-12-27",5.3325,5.3723,5.3325,5.3524,142000.0],["1989-12-28",5.3524,5.3723,5.3325,5.3325,118800.0],["1989-12-29",5.3325,5.4121,5.3325,5.4121,98800.0],["1990-01-02",5.432,5.6111,5.4121,5.6012,68800.0],["1990-01-03",5.6111,5.6907,5.6111,5.6907,124800.0],["1990-01-04",5.6708,5.6808,5.6111,5.6211,73600.0],["1990-01-05",5.631,5.641,5.6211,5.641,46400.0],["1990-01-08",5.631,5.631,5.5614,5.6111,69600.0],["1990-01-09",5.6111,5.641,5.6111,5.631,153200.0],["1990-01-10",5.6211,5.6211,5.5614,5.5614,22000.0],["1990-01-11",5.5813,5.6012,5.3723,5.5017,72000.0],["1990-01-12",5.5017,5.5017,5.4022,5.4022,20000.0],["1990-01-15",5.4022,5.4022,5.3922,5.3922,24800.0],["1990-01-16",5.3425,5.3624,5.3325,5.3325,38000.0],["1990-01-17",5.3126,5.3126,5.2231,5.2927,72400.0],["1990-01-18",5.3126,5.3126,5.243,5.243,26400.0],["1990-01-19",5.243,5.253,5.2132,5.253,132000.0],["1990-01-22",5.2231,5.2331,5.1336,5.1435,133600.0],["1990-01-23",5.1236,5.1336,5.0938,5.1336,34000.0],["1990-01-24",5.1336,5.1336,5.0938,5.1336,80400.0],["1990-01-25",5.1336,5.2132,5.1336,5.1833,77600.0],["1990-01-26",5.1933,5.2331,5.0838,5.0938,111600.0],["1990-01-29",5.0739,5.0739,4.9744,4.9744,128400.0],["1990-01-30",4.9545,4.9545,4.8948,4.8948,48400.0],["1990-01-31",4.9047,4.9545,4.9047,4.9545,62400.0],["1990-02-01",4.9545,4.9943,4.9545,4.9943,51200.0],["1990-02-02",4.9943,5.2032,4.9943,5.1933,129600.0],["1990-02-05",5.1734,5.2927,5.1734,5.2927,84400.0],["1990-02-06",5.3325,5.3823,5.3325,5.3325,150400.0],["1990-02-07",5.3524,5.3723,5.3425,5.3524,48400.0],["1990-02-08",5.3524,5.3823,5.3325,5.3325,101600.0],["1990-02-09",5.3325,5.3524,5.3325,5.3524,38400.0],["1990-02-12",5.3425,5.3524,5.3325,5.3325,61600.0],["1990-02-13",5.3524,5.3524,5.3126,5.3126,68000.0],["1990-02-14",5.3027,5.3126,5.2828,5.2828,53200.0],["1990-02-15",5.2928,5.3027,5.253,5.2629,62400.0],["1990-02-16",5.253,5.253,5.2132,5.2132,16400.0],["1990-02-20",5.2032,5.2032,5.044,5.1236,74800.0],["1990-02-21",5.0838,5.0838,5.054,5.054,73600.0],["1990-02-22",5.0341,5.054,4.9943,5.0142,30000.0],["1990-02-23",4.9744,4.9744,4.9346,4.9545,24800.0],["1990-02-26",4.9346,5.0142,4.9047,5.0042,67200.0],["1990-02-27",4.9744,5.0241,4.9744,5.0142,68000.0],["1990-02-28",5.0241,5.1435,5.0241,5.1435,39200.0],["1990-03-01",5.1634,5.2828,5.1634,5.2629,42000.0],["1990-03-02",5.2331,5.2729,5.2331,5.253,8800.0],["1990-03-05",5.267,5.277,5.2469,5.257,13600.0],["1990-03-06",5.2369,5.277,5.2168,5.277,41600.0],["1990-03-07",5.277,5.2971,5.277,5.2871,11200.0],["1990-03-08",5.3071,5.3071,5.2871,5.2871,36400.0],["1990-03-09",5.277,5.3172,5.277,5.2971,55600.0],["1990-03-12",5.2971,5.2971,5.2971,5.2971,56000.0],["1990-03-13",5.2871,5.3272,5.2871,5.3272,28800.0],["1990-03-14",5.3272,5.3774,5.3272,5.3673,31600.0],["1990-03-15",5.3372,5.4175,5.3372,5.3573,46000.0],["1990-03-16",5.3774,5.3874,5.2971,5.3071,354400.0],["1990-03-19",5.277,5.2871,5.257,5.2871,25600.0],["1990-03-20",5.277,5.3272,5.277,5.3172,42000.0],["1990-03-21",5.3071,5.3071,5.2871,5.2871,17600.0],["1990-03-22",5.267,5.2871,5.267,5.267,82000.0],["1990-03-23",5.267,5.2971,5.267,5.2971,8800.0],["1990-03-26",5.3172,5.3372,5.2971,5.3372,11600.0],["1990-03-27",5.3372,5.3573,5.3372,5.3573,19600.0],["1990-03-28",5.3473,5.3974,5.3473,5.3774,40800.0],["1990-03-29",5.3974,5.3974,5.3774,5.3774,14800.0],["1990-03-30",5.4175,5.4175,5.3774,5.3974,38400.0],["1990-04-02",5.3473,5.3573,5.3372,5.3573,65200.0],["1990-04-03",5.3473,5.4376,5.3473,5.3974,41600.0],["1990-04-04",5.4175,5.4777,5.3974,5.4175,39600.0],["1990-04-05",5.4275,5.4676,5.4275,5.4576,59200.0],["1990-04-06",5.4676,5.4676,5.4175,5.4275,15600.0],["1990-04-09",5.4175,5.4175,5.3774,5.3774,33600.0],["1990-04-10",5.3673,5.3774,5.3372,5.3473,33600.0],["1990-04-11",5.3673,5.3673,5.3573,5.3673,12000.0],["1990-04-12",5.3473,5.3673,5.3473,5.3673,6400.0],["1990-04-16",5.3473,5.3974,5.3473,5.3774,14400.0],["1990-04-17",5.3774,5.3874,5.3573,5.3874,17200.0],["1990-04-18",5.4075,5.4075,5.3974,5.3974,43200.0],["1990-04-19",5.3874,5.3974,5.3874,5.3874,32800.0],["1990-04-20",5.3573,5.3774,5.2871,5.3172,119600.0],["1990-04-23",5.3071,5.3071,5.2469,5.257,20800.0],["1990-04-24",5.2269,5.2369,5.1566,5.1667,116400.0],["1990-04-25",5.1767,5.1767,5.1366,5.1466,116800.0],["1990-04-26",5.1566,5.1566,5.1265,5.1265,63200.0],["1990-04-27",5.1265,5.1265,5.0664,5.0664,66800.0],["1990-04-30",5.0463,5.0463,4.966,4.9961,60800.0],["1990-05-01",5.0062,5.0062,4.9761,4.9961,34800.0],["1990-05-02",4.9761,4.9861,4.956,4.966,86800.0],["1990-05-03",4.956,4.9861,4.956,4.966,33200.0],["1990-05-04",4.9761,5.0062,4.9761,5.0062,18400.0],["1990-05-07",5.0062,5.0062,4.9761,4.9861,65200.0],["1990-05-08",4.966,4.966,4.8757,4.8757,51200.0],["1990-05-09",4.8356,4.9058,4.8356,4.9058,88000.0],["1990-05-10",4.8958,4.9359,4.8958,4.9259,46000.0],["1990-05-11",4.9259,4.966,4.9259,4.956,78000.0],["1990-05-14",4.9761,5.0162,4.966,5.0162,24400.0],["1990-05-15",5.0162,5.0563,5.0162,5.0563,16000.0],["1990-05-16",5.0363,5.0764,4.9961,5.0764,105200.0],["1990-05-17",5.0864,5.1968,5.0864,5.1667,66400.0],["1990-05-18",5.1867,5.2168,5.1867,5.2068,12800.0],["1990-05-21",5.1867,5.1968,5.1566,5.1566,75200.0],["1990-05-22",5.1566,5.1667,5.1265,5.1466,56400.0],["1990-05-23",5.1366,5.1566,5.1366,5.1566,5600.0],["1990-05-24",5.1466,5.1566,5.1366,5.1566,8800.0],["1990-05-25",5.1767,5.1867,5.1566,5.1667,22000.0],["1990-05-29",5.1767,5.2068,5.1767,5.1867,17600.0],["1990-05-30",5.1867,5.1968,5.1767,5.1867,16400.0],["1990-05-31",5.1767,5.1867,5.1767,5.1767,11200.0],["1990-06-01",5.1767,5.1767,5.1566,5.1767,13200.0],["1990-06-04",5.1767,5.2168,5.1165,5.1968,164000.0],["1990-06-05",5.2369,5.3372,5.2369,5.2971,70400.0],["1990-06-06",5.2971,5.2971,5.257,5.277,26000.0],["1990-06-07",5.3172,5.3372,5.257,5.2971,39000.0],["1990-06-08",5.277,5.277,5.2369,5.2369,20600.0],["1990-06-11",5.16,5.16,5.0791,5.0791,79800.0],["1990-06-12",5.0993,5.0993,5.0588,5.0588,28400.0],["1990-06-13",5.0791,5.0993,5.0386,5.0588,84200.0],["1990-06-14",5.0588,5.0588,5.0386,5.0386,6000.0],["1990-06-15",5.0184,5.0791,4.9981,5.0588,70800.0],["1990-06-18",4.9779,4.9779,4.8767,4.8767,46400.0],["1990-06-19",4.7958,4.7958,4.6541,4.6946,186200.0],["1990-06-20",4.6946,4.6946,4.6339,4.6339,71800.0],["1990-06-21",4.6744,4.7148,4.6541,4.6946,74400.0],["1990-06-22",4.6946,4.7148,4.6744,4.6744,165000.0],["1990-06-25",4.7148,4.7148,4.6541,4.6541,156000.0],["1990-06-26",4.7148,4.7148,4.6744,4.6744,115600.0],["1990-06-27",4.6946,4.6946,4.6744,4.6946,106800.0],["1990-06-28",4.6541,4.6744,4.6541,4.6541,78200.0],["1990-06-29",4.6541,4.6946,4.5934,4.6137,94400.0],["1990-07-02",4.6137,4.6137,4.4922,4.5125,138800.0],["1990-07-03",4.5327,4.7755,4.5327,4.7755,329800.0],["1990-07-05",4.7755,4.7755,4.7148,4.7148,25200.0],["1990-07-06",4.6946,4.6946,4.6339,4.6946,22000.0],["1990-07-09",4.7351,4.7755,4.7351,4.7553,31000.0],["1990-07-10",4.7755,4.8565,4.7755,4.816,49200.0],["1990-07-11",4.8565,4.9172,4.8565,4.8767,44600.0],["1990-07-12",4.9172,4.9981,4.9172,4.9981,25400.0],["1990-07-13",5.0184,5.1195,5.0184,5.0588,80600.0],["1990-07-16",5.0386,5.1195,5.0386,5.0993,81200.0],["1990-07-17",5.0993,5.0993,5.0588,5.0791,61600.0],["1990-07-18",5.0588,5.0588,4.7958,4.8565,122000.0],["1990-07-19",4.816,4.8565,4.6137,4.6946,193800.0],["1990-07-20",4.7351,4.7351,4.5529,4.5529,108200.0],["1990-07-23",4.5327,4.5327,4.4518,4.4922,70800.0],["1990-07-24",4.5125,4.5125,4.3708,4.472,180800.0],["1990-07-25",4.5125,4.5125,4.4113,4.5125,88800.0],["1990-07-26",4.5327,4.5934,4.4922,4.5327,37800.0],["1990-07-27",4.4922,4.5125,4.3708,4.3708,74600.0],["1990-07-30",4.2697,4.2697,4.128,4.2494,148000.0],["1990-07-31",4.2494,4.2494,4.1887,4.1887,192000.0],["1990-08-01",4.2089,4.2089,4.1685,4.2089,81400.0],["1990-08-02",4.1887,4.1887,4.1482,4.1685,42400.0],["1990-08-03",4.1482,4.1482,4.0268,4.0268,46800.0],["1990-08-06",3.7031,3.8042,3.7031,3.7435,107600.0],["1990-08-07",3.7638,3.8447,3.7031,3.7638,98800.0],["1990-08-08",3.784,4.0875,3.784,4.0268,78000.0],["1990-08-09",3.9257,3.9661,3.9054,3.9661,106400.0],["1990-08-10",3.8852,3.9054,3.784,3.784,114800.0],["1990-08-13",3.4805,3.6424,3.4805,3.6424,99800.0],["1990-08-14",3.6626,3.8852,3.6626,3.8447,82400.0],["1990-08-15",3.8447,3.8649,3.8245,3.8649,74400.0],["1990-08-16",3.8649,3.8649,3.8447,3.8447,18600.0],["1990-08-17",3.8245,3.8245,3.7031,3.7233,100800.0],["1990-08-20",3.7031,3.7233,3.7031,3.7233,27400.0],["1990-08-21",3.7233,3.7233,3.6019,3.6221,48800.0],["1990-08-22",3.5817,3.6019,3.5209,3.5209,127800.0],["1990-08-23",3.3186,3.3591,3.2579,3.2781,138200.0],["1990-08-24",3.2174,3.3591,3.1972,3.2984,193600.0],["1990-08-27",3.3591,3.44,3.3591,3.44,173000.0],["1990-08-28",3.3995,3.6221,3.3995,3.44,225400.0],["1990-08-29",3.3995,3.44,3.3591,3.44,128800.0],["1990-08-30",3.44,3.4602,3.3995,3.44,35000.0],["1990-08-31",3.4198,3.5817,3.4198,3.5817,381400.0],["1990-09-04",3.5614,3.5817,3.4602,3.5209,232200.0],["1990-09-05",3.5007,3.5817,3.5007,3.5614,180200.0],["1990-09-06",3.6019,3.8042,3.6019,3.784,105400.0],["1990-09-07",3.7638,3.9459,3.7435,3.8852,90400.0],["1990-09-10",3.9097,3.9097,3.8688,3.8688,56200.0],["1990-09-11",3.8483,3.8893,3.8483,3.8688,107000.0],["1990-09-12",3.8893,3.9507,3.8483,3.9302,24600.0],["1990-09-13",3.9302,3.9712,3.9097,3.9302,31000.0],["1990-09-14",3.9712,3.9712,3.9097,3.9097,154800.0],["1990-09-17",3.9097,4.1144,3.9097,4.094,242200.0],["1990-09-18",4.0735,4.1144,3.9916,4.053,58000.0],["1990-09-19",4.0121,4.0326,3.9507,3.9712,109800.0],["1990-09-20",3.9507,3.9507,3.8893,3.9097,133600.0],["1990-09-21",3.8688,3.8688,3.8279,3.8279,16200.0],["1990-09-24",3.8279,3.8279,3.6436,3.6436,201000.0],["1990-09-25",3.6436,3.6641,3.5822,3.6027,206800.0],["1990-09-26",3.6232,3.6232,3.5413,3.5413,11800.0],["1990-09-27",3.5413,3.6027,3.5003,3.5413,62400.0],["1990-09-28",3.4799,3.5618,3.4389,3.4389,132000.0],["1990-10-01",3.5004,3.5208,3.4185,3.4594,134000.0],["1990-10-02",3.5003,3.5822,3.4799,3.5413,177000.0],["1990-10-03",3.5413,3.6436,3.5413,3.6232,17600.0],["1990-10-04",3.6027,3.6027,3.5413,3.5618,21400.0],["1990-10-05",3.398,3.5413,3.398,3.5003,87600.0],["1990-10-08",3.5208,3.5413,3.5208,3.5208,17000.0],["1990-10-09",3.5208,3.5413,3.4389,3.4594,177600.0],["1990-10-10",3.398,3.4389,3.3161,3.3161,35800.0],["1990-10-11",3.3366,3.3366,3.0091,3.05,106000.0],["1990-10-12",3.05,3.05,2.8863,3.0091,86600.0],["1990-10-15",3.0295,3.05,2.9886,3.0295,30000.0],["1990-10-16",2.9886,3.0295,2.9886,2.9886,88400.0],["1990-10-17",2.9886,2.9886,2.9477,2.9681,95400.0],["1990-10-18",2.9477,3.1319,2.9477,3.091,165800.0],["1990-10-19",3.1933,3.2138,3.091,3.1319,95600.0],["1990-10-22",3.1728,3.2138,3.1728,3.1933,84800.0],["1990-10-23",3.1933,3.2342,3.1933,3.2138,17200.0],["1990-10-24",3.2138,3.2342,3.1524,3.1933,42400.0],["1990-10-25",3.2342,3.2752,3.1933,3.2547,30800.0],["1990-10-26",3.2547,3.3161,3.2138,3.2956,42600.0],["1990-10-29",3.3366,3.3571,3.2957,3.3161,68800.0],["1990-10-30",3.3161,3.3571,3.2956,3.3571,10400.0],["1990-10-31",3.3571,3.4594,3.3571,3.4594,18600.0],["1990-11-01",3.4799,3.5822,3.4799,3.5413,14400.0],["1990-11-02",3.5822,3.6641,3.5822,3.6641,69600.0],["1990-11-05",3.6436,3.8893,3.6436,3.8893,47200.0],["1990-11-06",3.9302,3.9302,3.8483,3.8688,69000.0],["1990-11-07",3.8279,3.8279,3.746,3.7665,81400.0],["1990-11-08",3.746,3.8074,3.746,3.7869,27000.0],["1990-11-09",3.7869,3.8074,3.7665,3.8074,12200.0],["1990-11-12",3.8279,3.9097,3.8279,3.8893,16200.0],["1990-11-13",3.8893,3.9916,3.8893,3.9507,119000.0],["1990-11-14",3.9097,3.9302,3.8893,3.9097,127200.0],["1990-11-15",3.9302,3.9302,3.8893,3.9097,95200.0],["1990-11-16",3.8893,3.8893,3.7869,3.8483,101800.0],["1990-11-19",3.8074,3.8279,3.8074,3.8279,38600.0],["1990-11-20",3.8483,3.8688,3.8483,3.8688,43000.0],["1990-11-21",3.8279,3.8279,3.7869,3.8074,12400.0],["1990-11-23",3.8074,3.8279,3.8074,3.8279,13400.0],["1990-11-26",3.8074,3.8074,3.746,3.7665,39400.0],["1990-11-27",3.746,3.8074,3.746,3.7869,15600.0],["1990-11-28",3.7665,3.8279,3.7665,3.8074,26000.0],["1990-11-29",3.8074,3.8074,3.7665,3.7665,31000.0],["1990-11-30",3.7869,3.8688,3.7869,3.8483,78000.0],["1990-12-03",3.8688,3.8688,3.8279,3.8279,56400.0],["1990-12-04",3.8279,3.8688,3.8074,3.8279,70600.0],["1990-12-05",3.8279,4.0326,3.8279,4.0326,137200.0],["1990-12-06",4.1554,4.1759,4.1554,4.1759,58800.0],["1990-12-07",4.1963,4.3806,4.1963,4.3806,36400.0],["1990-12-10",4.3226,4.3226,4.2606,4.2606,73000.0],["1990-12-11",4.302,4.3226,4.1365,4.1365,60200.0],["1990-12-12",4.1365,4.1572,4.1158,4.1365,53600.0],["1990-12-13",4.1572,4.1985,4.1158,4.1779,29400.0],["1990-12-14",4.1365,4.1365,4.0745,4.0951,7800.0],["1990-12-17",4.0745,4.0745,3.9917,4.0124,18000.0],["1990-12-18",3.971,4.0124,3.8883,3.9917,71600.0],["1990-12-19",4.0124,4.2192,4.0124,4.1365,123200.0],["1990-12-20",4.1365,4.1365,4.0538,4.0951,40000.0],["1990-12-21",4.0745,4.0951,4.0331,4.0538,39400.0],["1990-12-24",4.0951,4.0951,4.0538,4.0745,6800.0],["1990-12-26",4.0951,4.1158,4.0951,4.0951,4200.0],["1990-12-27",4.0951,4.1779,4.0951,4.1365,24600.0],["1990-12-28",4.1158,4.2192,4.1158,4.2192,25800.0],["1990-12-31",4.1985,4.302,4.1985,4.2813,67400.0],["1991-01-02",4.302,4.364,4.2813,4.3226,27400.0],["1991-01-03",4.364,4.4261,4.3433,4.3847,70800.0],["1991-01-04",4.4054,4.4674,4.4054,4.4261,75800.0],["1991-01-07",4.5088,4.5088,4.364,4.364,97400.0],["1991-01-08",4.364,4.3847,4.3433,4.3847,38800.0],["1991-01-09",4.364,4.3847,4.2192,4.2399,114200.0],["1991-01-10",4.1985,4.1985,4.1158,4.1365,161800.0],["1991-01-11",4.1365,4.1572,4.1158,4.1158,85200.0],["1991-01-14",4.0538,4.0538,3.971,3.9917,99000.0],["1991-01-15",4.0124,4.1572,3.9917,4.0951,145000.0],["1991-01-16",4.0951,4.2399,4.0951,4.2399,40400.0],["1991-01-17",4.4674,4.5295,4.4261,4.4674,143200.0],["1991-01-18",4.4674,4.5088,4.4467,4.4881,39200.0],["1991-01-21",4.5088,4.5088,4.3433,4.4261,44600.0],["1991-01-22",4.4261,4.5088,4.4261,4.5088,10200.0],["1991-01-23",4.5088,4.5708,4.4674,4.5708,26600.0],["1991-01-24",4.6122,4.9845,4.5915,4.8397,235200.0],["1991-01-25",4.8397,5.1086,4.7983,5.0259,209000.0],["1991-01-28",5.0258,5.1086,5.0258,5.0672,65000.0],["1991-01-29",5.0465,5.0879,5.0259,5.0259,74600.0],["1991-01-30",5.0465,5.1293,5.0258,5.1293,126600.0],["1991-01-31",5.1293,5.1499,5.1086,5.1293,200800.0],["1991-02-01",5.1499,5.212,5.1499,5.212,90600.0],["1991-02-04",5.1706,5.3154,5.1293,5.2947,112200.0],["1991-02-05",5.2947,5.3154,5.274,5.2947,56400.0],["1991-02-06",5.274,5.3361,5.2327,5.2947,129400.0],["1991-02-07",5.274,5.3154,5.1913,5.274,245800.0],["1991-02-08",5.274,5.3154,5.212,5.2947,282400.0],["1991-02-11",5.2947,5.4188,5.2947,5.3568,118200.0],["1991-02-12",5.2947,5.4395,5.2947,5.3981,192400.0],["1991-02-13",5.3775,5.4395,5.3775,5.4395,130000.0],["1991-02-14",5.4809,5.5015,5.4188,5.4188,80400.0],["1991-02-15",5.3981,5.4809,5.3981,5.4188,185600.0],["1991-02-19",5.3775,5.4188,5.3775,5.4188,93200.0],["1991-02-20",5.4395,5.5429,5.4395,5.5222,53000.0],["1991-02-21",5.5429,5.5429,5.4809,5.5015,84400.0],["1991-02-22",5.5015,5.5222,5.4809,5.5015,153000.0],["1991-02-25",5.5843,5.6463,5.5843,5.6256,177200.0],["1991-02-26",5.667,5.7704,5.6256,5.7497,97200.0],["1991-02-27",5.7704,5.9979,5.7704,5.9979,181200.0],["1991-02-28",6.0393,6.0393,5.7704,5.8531,158200.0],["1991-03-01",5.8325,5.8325,5.6256,5.6256,111200.0],["1991-03-04",5.6131,5.8427,5.5923,5.8427,103600.0],["1991-03-05",5.9261,6.0096,5.8635,5.8844,87600.0],["1991-03-06",5.9679,5.9887,5.8427,5.8427,28800.0],["1991-03-07",5.8218,5.8218,5.6966,5.7175,32600.0],["1991-03-08",5.7383,5.7383,5.6966,5.7175,8000.0],["1991-03-11",5.7175,5.7383,5.6549,5.6549,151800.0],["1991-03-12",5.6549,5.6757,5.5923,5.6131,23400.0],["1991-03-13",5.6131,5.634,5.6131,5.634,18600.0],["1991-03-14",5.6549,5.7592,5.634,5.6549,57200.0],["1991-03-15",5.6549,5.6549,5.5923,5.5923,36000.0],["1991-03-18",5.5505,5.5505,5.4045,5.4253,24000.0],["1991-03-19",5.3419,5.3419,5.1123,5.2375,165000.0],["1991-03-20",5.2584,5.5923,5.2375,5.5923,116600.0],["1991-03-21",5.5714,5.5923,5.4462,5.4671,63000.0],["1991-03-22",5.4671,5.4671,5.3836,5.4045,39200.0],["1991-03-25",5.3836,5.4879,5.3419,5.3836,119800.0],["1991-03-26",5.3627,5.3627,5.2793,5.3001,45400.0],["1991-03-27",5.5088,5.5714,5.4671,5.5297,107400.0],["1991-03-28",5.5088,5.7801,5.4462,5.7801,80800.0],["1991-04-01",5.7383,5.7383,5.5714,5.6131,188800.0],["1991-04-02",5.5714,5.6966,5.5714,5.6757,54600.0],["1991-04-03",5.6757,5.8009,5.6757,5.8009,107400.0],["1991-04-04",5.8218,5.9261,5.8218,5.8844,88800.0],["1991-04-05",5.9261,5.947,5.8635,5.8844,82400.0],["1991-04-08",5.8844,5.9261,5.8844,5.9261,31600.0],["1991-04-09",5.9261,5.947,5.8427,5.8427,49800.0],["1991-04-10",5.8844,5.8844,5.7801,5.7801,62600.0],["1991-04-11",5.7801,5.8427,5.7801,5.8427,36200.0],["1991-04-12",5.8427,5.8427,5.8009,5.8009,14800.0],["1991-04-15",5.8427,5.8427,5.7592,5.8009,37600.0],["1991-04-16",5.8009,5.8218,5.7383,5.8218,68000.0],["1991-04-17",5.8009,5.8218,5.7383,5.7592,52400.0],["1991-04-18",5.7801,5.8009,5.1541,5.2793,230000.0],["1991-04-19",5.2793,5.5088,5.2793,5.4045,279200.0],["1991-04-22",5.3627,5.4253,5.3419,5.3419,41600.0],["1991-04-23",5.3836,5.4045,5.3419,5.3836,13400.0],["1991-04-24",5.4045,5.4045,5.2793,5.3001,18200.0],["1991-04-25",5.321,5.321,5.2167,5.2793,34400.0],["1991-04-26",5.2375,5.4671,5.2167,5.3836,84000.0],["1991-04-29",5.3419,5.3419,5.2584,5.2584,170200.0],["1991-04-30",5.2167,5.3001,5.2167,5.2584,166200.0],["1991-05-01",5.2584,5.2793,5.2167,5.2793,23200.0],["1991-05-02",5.2793,5.4462,5.2584,5.3836,131000.0],["1991-05-03",5.3836,5.6549,5.3419,5.5923,140400.0],["1991-05-06",5.5923,5.5923,5.5088,5.5297,15000.0],["1991-05-07",5.4671,5.4879,5.3627,5.4045,150800.0],["1991-05-08",5.3627,5.4671,5.3627,5.4671,44000.0],["1991-05-09",5.4671,5.5923,5.4671,5.5923,65000.0],["1991-05-10",5.634,5.6549,5.6131,5.6131,59000.0],["1991-05-13",5.6549,5.6549,5.634,5.634,156400.0],["1991-05-14",5.6549,5.7175,5.5088,5.5505,131400.0],["1991-05-15",5.5297,5.5505,5.4045,5.4045,43600.0],["1991-05-16",5.3627,5.4253,5.3419,5.3419,165200.0],["1991-05-17",5.3419,5.3836,5.3419,5.3419,15200.0],["1991-05-20",5.3627,5.4253,5.3001,5.3001,89600.0],["1991-05-21",5.3001,5.321,5.2584,5.2584,23400.0],["1991-05-22",5.2375,5.2584,5.2167,5.2584,91800.0],["1991-05-23",5.3001,5.321,5.2584,5.2793,91400.0],["1991-05-24",5.3001,5.3001,5.2793,5.3001,10400.0],["1991-05-28",5.2584,5.2584,5.1123,5.1541,289600.0],["1991-05-29",5.1541,5.3836,5.1541,5.3836,276000.0],["1991-05-30",5.3419,5.5505,5.3419,5.5088,137200.0],["1991-05-31",5.5088,5.5505,5.4879,5.5505,102800.0],["1991-06-03",5.5297,5.5923,5.5297,5.5297,79800.0],["1991-06-04",5.5714,5.9261,5.5297,5.9261,107000.0],["1991-06-05",5.9053,5.9887,5.8844,5.9261,101800.0],["1991-06-06",5.8844,5.9053,5.8218,5.8635,53800.0],["1991-06-07",5.8844,5.9053,5.8635,5.9053,87200.0],["1991-06-10",5.8926,5.9347,5.8926,5.9347,29200.0],["1991-06-11",5.8926,5.9768,5.8716,5.9137,81400.0],["1991-06-12",5.9137,5.9137,5.7874,5.7874,29600.0],["1991-06-13",5.7664,5.7874,5.7243,5.7453,22400.0],["1991-06-14",5.7664,5.8505,5.7453,5.8505,66600.0],["1991-06-17",5.8926,6.1031,5.8926,6.0399,83400.0],["1991-06-18",6.061,6.2925,6.061,6.1452,155600.0],["1991-06-19",6.1031,6.1031,5.9979,5.9979,21600.0],["1991-06-20",5.9979,6.0189,5.8716,5.8716,84600.0],["1991-06-21",5.8716,5.9558,5.8716,5.9558,71200.0],["1991-06-24",5.9137,5.9137,5.7874,5.8084,79400.0],["1991-06-25",5.8084,5.8084,5.7032,5.7243,50400.0],["1991-06-26",5.6822,5.6822,5.5769,5.598,36600.0],["1991-06-27",5.5559,5.5559,5.4717,5.5138,39200.0],["1991-06-28",5.4717,5.4717,5.3665,5.3875,87400.0],["1991-07-01",5.4507,5.7664,5.4507,5.7664,238400.0],["1991-07-02",5.7874,5.8084,5.7874,5.7874,58600.0],["1991-07-03",5.7453,5.7453,5.7032,5.7243,57400.0],["1991-07-05",5.7032,5.7664,5.7032,5.7453,37000.0],["1991-07-08",5.7874,5.8505,5.7664,5.7874,24800.0],["1991-07-09",5.7874,5.8926,5.7874,5.8505,130600.0],["1991-07-10",5.8716,5.9137,5.8295,5.8926,49000.0],["1991-07-11",5.8716,5.8716,5.7874,5.8716,61800.0],["1991-07-12",5.8716,5.8926,5.8295,5.8505,42400.0],["1991-07-15",5.8505,5.9558,5.8505,5.9558,16200.0],["1991-07-16",5.9558,6.0399,5.9347,6.0399,43400.0],["1991-07-17",6.0189,6.1452,6.0189,6.1452,71200.0],["1991-07-18",6.1662,6.4398,6.1662,6.3767,299400.0],["1991-07-19",6.4398,6.4398,6.3556,6.3767,45000.0],["1991-07-22",6.3556,6.3556,6.1873,6.1873,68000.0],["1991-07-23",6.1873,6.2294,6.1873,6.2083,75800.0],["1991-07-24",6.2083,6.2083,6.1873,6.2083,16800.0],["1991-07-25",6.2294,6.2714,6.2083,6.2294,33400.0],["1991-07-26",6.2714,6.2714,6.2293,6.2504,33400.0],["1991-07-29",6.2083,6.2083,6.1662,6.1873,50200.0],["1991-07-30",6.1873,6.2714,6.1662,6.2714,34600.0],["1991-07-31",6.2714,6.2714,6.2293,6.2504,39400.0],["1991-08-01",6.2294,6.2504,6.2294,6.2294,37200.0],["1991-08-02",6.2294,6.2504,6.1873,6.2294,91200.0],["1991-08-05",6.2083,6.2293,6.1662,6.1873,114000.0],["1991-08-06",6.1662,6.3135,6.1662,6.3135,118200.0],["1991-08-07",6.2925,6.4188,6.2925,6.3977,92000.0],["1991-08-08",6.3977,6.3977,6.3346,6.3346,38800.0],["1991-08-09",6.3135,6.3556,6.3135,6.3556,32400.0],["1991-08-12",6.3346,6.3767,6.3135,6.3556,192200.0],["1991-08-13",6.3556,6.4608,6.3556,6.4188,228600.0],["1991-08-14",6.4398,6.5661,6.4188,6.5029,79400.0],["1991-08-15",6.5029,6.6502,6.5029,6.6082,69200.0],["1991-08-16",6.5871,6.6502,6.5661,6.6082,142200.0],["1991-08-19",6.524,6.524,6.3556,6.3556,168800.0],["1991-08-20",6.3556,6.4398,6.3556,6.4398,105000.0],["1991-08-21",6.6503,6.7765,6.6292,6.7344,266200.0],["1991-08-22",6.7344,6.7344,6.6713,6.6713,194200.0],["1991-08-23",6.7134,6.7344,6.6923,6.7134,126600.0],["1991-08-26",6.6923,6.6923,6.6713,6.6923,78800.0],["1991-08-27",6.6503,6.7134,6.6503,6.6713,39400.0],["1991-08-28",6.6713,6.7134,6.6713,6.7134,79400.0],["1991-08-29",6.7344,6.7344,6.6923,6.6923,45800.0],["1991-08-30",6.6503,6.6923,6.6503,6.6713,58200.0],["1991-09-03",6.6503,6.6503,6.5661,6.5661,207400.0],["1991-09-04",6.5871,6.6292,6.524,6.545,126800.0],["1991-09-05",6.545,6.6502,6.4608,6.4608,204400.0],["1991-09-06",6.4608,6.4819,6.4608,6.4608,36800.0],["1991-09-09",6.4188,6.4398,6.3977,6.3977,75400.0],["1991-09-10",6.3213,6.3426,6.1516,6.1729,315400.0],["1991-09-11",6.1516,6.1729,6.0456,6.088,84800.0],["1991-09-12",6.1092,6.1092,6.0456,6.088,146400.0],["1991-09-13",6.088,6.1092,6.0668,6.0668,179000.0],["1991-09-16",6.0456,6.0668,6.0456,6.0668,47200.0],["1991-09-17",6.0456,6.0668,6.0456,6.0668,135200.0],["1991-09-18",6.0668,6.0668,6.0456,6.0668,20000.0],["1991-09-19",6.0668,6.0668,6.0032,6.0456,71600.0],["1991-09-20",6.0456,6.088,5.9819,6.0456,366200.0],["1991-09-23",6.0456,6.0456,6.0032,6.0244,40600.0],["1991-09-24",6.0456,6.1304,6.0032,6.1092,85200.0],["1991-09-25",6.1729,6.2789,6.1729,6.2789,89600.0],["1991-09-26",6.2789,6.4062,6.2789,6.4062,74000.0],["1991-09-27",6.385,6.4062,6.385,6.4062,10000.0],["1991-09-30",6.4062,6.4274,6.385,6.4062,98600.0],["1991-10-01",6.4274,6.4274,6.1941,6.1941,132200.0],["1991-10-02",6.1304,6.1304,6.0456,6.1092,111800.0],["1991-10-03",6.0668,6.0668,5.9819,6.0244,69200.0],["1991-10-04",5.9819,6.0032,5.9395,5.9395,41000.0],["1991-10-07",5.9395,5.9819,5.8971,5.9819,42600.0],["1991-10-08",6.0244,6.1729,6.0032,6.1729,208600.0],["1991-10-09",6.1729,6.2365,6.1729,6.2153,25000.0],["1991-10-10",6.2153,6.2153,6.1941,6.1941,168400.0],["1991-10-11",6.1941,6.2153,6.1729,6.1729,96600.0],["1991-10-14",6.1941,6.2365,6.1516,6.2153,20800.0],["1991-10-15",6.2577,6.4062,6.2577,6.3638,48400.0],["1991-10-16",6.3638,6.4062,6.3638,6.385,74200.0],["1991-10-17",6.385,6.4062,4.9001,4.985,840800.0],["1991-10-18",5.0698,5.2395,5.0486,5.091,509600.0],["1991-10-21",5.1334,5.1334,5.0274,5.091,145800.0],["1991-10-22",5.1122,5.1122,4.985,5.0698,238400.0],["1991-10-23",5.0698,5.0698,4.8577,4.9637,291000.0],["1991-10-24",4.9637,4.9637,4.8365,4.8577,157600.0],["1991-10-25",4.8577,4.8577,4.6456,4.688,240800.0],["1991-10-28",4.6456,4.6668,4.6243,4.6243,298400.0],["1991-10-29",4.6031,4.6031,4.4971,4.5819,104800.0],["1991-10-30",4.5819,4.6243,4.5607,4.5819,163600.0],["1991-10-31",4.6031,4.7516,4.5819,4.7516,353800.0],["1991-11-01",4.7092,4.8577,4.7092,4.8365,131000.0],["1991-11-04",4.8153,4.9001,4.8153,4.8153,85800.0],["1991-11-05",4.8365,5.0062,4.8365,4.8577,187600.0],["1991-11-06",4.9001,4.9001,4.8153,4.8153,121000.0],["1991-11-07",4.794,4.794,4.7516,4.7728,136800.0],["1991-11-08",4.794,4.8153,4.794,4.794,96400.0],["1991-11-11",4.8153,4.8365,4.8153,4.8153,37200.0],["1991-11-12",4.8365,4.985,4.8365,4.9637,155000.0],["1991-11-13",4.9425,4.9425,4.8789,4.9425,60400.0],["1991-11-14",4.9637,4.985,4.8789,4.9001,212000.0],["1991-11-15",4.9213,4.985,4.8365,4.8365,67400.0],["1991-11-18",4.8153,4.8365,4.6668,4.7304,76400.0],["1991-11-19",4.6668,4.6668,4.5183,4.6243,92200.0],["1991-11-20",4.6031,4.6031,4.3698,4.4122,139200.0],["1991-11-21",4.3698,4.391,4.0304,4.2425,319800.0],["1991-11-22",4.2001,4.2213,3.988,4.0728,167000.0],["1991-11-25",4.0304,4.094,3.988,4.0516,171400.0],["1991-11-26",4.0516,4.0728,3.988,4.0516,121800.0],["1991-11-27",4.0516,4.0516,3.9667,3.988,124400.0],["1991-11-29",3.9668,4.0092,3.9031,3.9455,54000.0],["1991-12-02",3.9031,3.9243,3.6486,3.8395,366800.0],["1991-12-03",3.8183,3.8395,3.7334,3.8183,568800.0],["1991-12-04",3.8607,3.9455,3.8395,3.9243,383400.0],["1991-12-05",3.9455,4.2001,3.9455,4.1152,309600.0],["1991-12-06",4.1152,4.1789,4.0516,4.1577,442600.0],["1991-12-09",4.1789,4.3486,4.1789,4.2849,299600.0],["1991-12-10",4.2935,4.4009,4.2935,4.4009,152400.0],["1991-12-11",4.4223,4.4867,4.4009,4.4223,108400.0],["1991-12-12",4.4223,4.4867,4.4223,4.4653,89600.0],["1991-12-13",4.5511,4.6155,4.5511,4.6155,61600.0],["1991-12-16",4.637,4.637,4.5726,4.5726,48600.0],["1991-12-17",4.5941,4.6155,4.5297,4.5511,91200.0],["1991-12-18",4.5297,4.5297,4.3579,4.4223,188000.0],["1991-12-19",4.2935,4.3365,4.2935,4.2935,135600.0],["1991-12-20",4.3579,4.3794,4.2935,4.3579,105000.0],["1991-12-23",4.3794,4.4653,4.3794,4.4438,115600.0],["1991-12-24",4.5297,4.5297,4.4438,4.4653,223000.0],["1991-12-26",4.4223,4.6799,4.4223,4.637,177000.0],["1991-12-27",4.637,4.7658,4.637,4.7658,174800.0],["1991-12-30",4.7873,4.9161,4.7873,4.9161,103000.0],["1991-12-31",4.9376,4.959,4.8946,4.9376,70800.0],["1992-01-02",4.9376,4.9376,4.7229,4.7443,76800.0],["1992-01-03",4.7443,4.8302,4.7229,4.8088,189600.0],["1992-01-06",4.8517,5.002,4.8302,5.002,129200.0],["1992-01-07",4.959,5.0449,4.959,5.002,127000.0],["1992-01-08",4.959,5.0449,4.959,5.0234,139800.0],["1992-01-09",5.0234,5.0664,5.0234,5.0664,109600.0],["1992-01-10",5.0449,5.0878,5.0234,5.0664,75000.0],["1992-01-13",5.0664,5.0664,4.959,5.002,68600.0],["1992-01-14",5.002,5.0449,4.9805,5.0234,49200.0],["1992-01-15",5.0234,5.0664,4.9376,5.0449,107600.0],["1992-01-16",5.0449,5.0449,4.959,4.9805,65200.0],["1992-01-17",4.9805,5.002,4.959,4.9805,96800.0],["1992-01-20",4.9376,5.002,4.9376,4.9805,80200.0],["1992-01-21",4.9805,4.9805,4.7014,4.7014,97800.0],["1992-01-22",4.7014,4.7873,4.7014,4.7873,202600.0],["1992-01-23",4.8087,4.8732,4.7229,4.7658,210400.0],["1992-01-24",4.7658,4.7658,4.7014,4.7229,65800.0],["1992-01-27",4.637,4.6585,4.637,4.637,279600.0],["1992-01-28",4.637,4.6585,4.6155,4.637,162400.0],["1992-01-29",4.6155,4.6155,4.5511,4.5511,65600.0],["1992-01-30",4.5297,4.5511,4.4653,4.5082,53800.0],["1992-01-31",4.5297,4.5297,4.4223,4.4867,192400.0],["1992-02-03",4.5082,4.5511,4.4653,4.4867,407400.0],["1992-02-04",4.4653,4.5297,4.4653,4.4653,245000.0],["1992-02-05",4.4867,4.6155,4.4867,4.5941,80200.0],["1992-02-06",4.5726,4.5726,4.5082,4.5082,79200.0],["1992-02-07",4.5297,4.5297,4.4223,4.4438,240800.0],["1992-02-10",4.4867,4.5511,4.4653,4.5511,90800.0],["1992-02-11",4.5726,4.5941,4.4653,4.4867,153200.0],["1992-02-12",4.5082,4.5297,4.4867,4.4867,70200.0],["1992-02-13",4.4653,4.4867,4.4223,4.4223,106200.0],["1992-02-14",4.4438,4.4438,4.4223,4.4223,141400.0],["1992-02-18",4.4223,4.5082,4.4223,4.4867,78600.0],["1992-02-19",4.5082,4.5511,4.4867,4.5297,72400.0],["1992-02-20",4.5297,4.7229,4.5297,4.7014,333000.0],["1992-02-21",4.7014,4.7229,4.6799,4.7014,275200.0],["1992-02-24",4.7014,4.7658,4.7014,4.7658,106000.0],["1992-02-25",4.7443,4.8302,4.7443,4.8088,530200.0],["1992-02-26",4.8088,4.8946,4.7873,4.8946,96200.0],["1992-02-27",4.9161,4.9805,4.8731,4.9805,246200.0],["1992-02-28",4.9376,4.9805,4.8946,4.8946,60000.0],["1992-03-02",4.9294,5.1248,4.9294,5.0379,85800.0],["1992-03-03",5.0597,5.0597,4.9511,4.9728,36200.0],["1992-03-04",4.9728,4.9945,4.9511,4.9728,54400.0],["1992-03-05",4.9294,4.9511,4.7991,4.8425,62000.0],["1992-03-06",4.8208,4.8208,4.7991,4.7991,47600.0],["1992-03-09",4.8208,4.8642,4.8208,4.8208,113200.0],["1992-03-10",4.8208,4.8642,4.8208,4.8425,43200.0],["1992-03-11",4.8425,4.8425,4.8208,4.8425,44200.0],["1992-03-12",4.8208,4.8425,4.8208,4.8208,118000.0],["1992-03-13",4.8208,4.8425,4.8208,4.8425,104200.0],["1992-03-16",4.8642,4.9294,4.8642,4.9294,97800.0],["1992-03-17",4.9294,5.0814,4.9294,5.0814,140600.0],["1992-03-18",5.0814,5.1682,5.0814,5.1031,147000.0],["1992-03-19",5.1465,5.2334,5.0379,5.0379,82200.0],["1992-03-20",5.0814,5.1899,5.0597,5.1031,390400.0],["1992-03-23",5.0814,5.1031,5.0814,5.1031,125200.0],["1992-03-24",5.0814,5.1031,4.9945,4.9945,110600.0],["1992-03-25",4.9945,5.0814,4.9945,5.0814,159400.0],["1992-03-26",5.0597,5.1031,5.0597,5.0814,225000.0],["1992-03-27",5.0597,5.0597,4.9728,4.9728,21800.0],["1992-03-30",4.9511,4.9511,4.9076,4.9294,52400.0],["1992-03-31",4.9076,4.9294,4.7991,4.7991,149400.0],["1992-04-01",4.7774,4.7991,4.7122,4.7556,35800.0],["1992-04-02",4.7339,4.7339,4.6036,4.6036,76800.0],["1992-04-03",4.5819,4.5819,4.5602,4.5819,26600.0],["1992-04-06",4.5819,4.6036,4.5385,4.5602,50800.0],["1992-04-07",4.5602,4.5602,4.3865,4.4299,68800.0],["1992-04-08",4.4299,4.4516,4.3648,4.4516,54600.0],["1992-04-09",4.4516,4.4516,4.3865,4.4082,85400.0],["1992-04-10",4.4299,4.4733,4.4082,4.4733,64200.0],["1992-04-13",4.4733,4.6688,4.4733,4.6688,287400.0],["1992-04-14",4.6688,4.7122,4.6688,4.7122,96600.0],["1992-04-15",4.7122,4.7339,4.6905,4.7122,75200.0],["1992-04-16",4.7339,4.8425,4.7339,4.7774,90200.0],["1992-04-20",4.7774,4.7774,4.6905,4.7122,98400.0],["1992-04-21",4.6905,4.6905,4.6471,4.6688,23600.0],["1992-04-22",4.6905,4.7122,4.6688,4.6688,66000.0],["1992-04-23",4.6688,4.6688,4.5385,4.5385,90400.0],["1992-04-24",4.5385,4.5385,4.5168,4.5168,85600.0],["1992-04-27",4.5168,4.5385,4.5168,4.5168,114600.0],["1992-04-28",4.5168,4.5168,4.4733,4.4951,38800.0],["1992-04-29",4.4951,4.5168,4.4733,4.4951,40600.0],["1992-04-30",4.4951,4.4951,4.4733,4.4951,84800.0],["1992-05-01",4.4951,4.4951,4.4733,4.4951,52000.0],["1992-05-04",4.4951,4.5168,4.4299,4.4516,74400.0],["1992-05-05",4.4733,4.4733,4.4516,4.4516,78600.0],["1992-05-06",4.4516,4.4733,4.4516,4.4733,458000.0],["1992-05-07",4.4733,4.4951,4.4516,4.4951,187000.0],["1992-05-08",4.4733,4.5819,4.4733,4.5168,838000.0],["1992-05-11",4.5168,4.6253,4.5168,4.6036,108000.0],["1992-05-12",4.6253,4.6905,4.6253,4.6688,83400.0],["1992-05-13",4.7339,4.7339,4.6471,4.6471,105800.0],["1992-05-14",4.6471,4.6688,4.6036,4.6471,176600.0],["1992-05-15",4.6253,4.6471,4.6036,4.6253,131400.0],["1992-05-18",4.6253,4.6688,4.6253,4.6688,70800.0],["1992-05-19",4.6688,4.6688,4.6471,4.6688,109800.0],["1992-05-20",4.6905,4.7122,4.6688,4.7122,26200.0],["1992-05-21",4.6905,4.6905,4.6471,4.6688,112200.0],["1992-05-22",4.6471,4.6471,4.6254,4.6471,79600.0],["1992-05-26",4.6688,4.7339,4.6471,4.6688,33600.0],["1992-05-27",4.6905,4.6905,4.6688,4.6905,66400.0],["1992-05-28",4.7122,4.7122,4.6688,4.6905,36600.0],["1992-05-29",4.6905,4.6905,4.6688,4.6905,157800.0],["1992-06-01",4.6905,4.6905,4.6036,4.6688,153600.0],["1992-06-02",4.6688,4.7339,4.6688,4.7339,157800.0],["1992-06-03",4.7556,4.8208,4.7556,4.7556,57400.0],["1992-06-04",4.7556,4.7556,4.7339,4.7339,59600.0],["1992-06-05",4.7556,4.7774,4.6905,4.7122,41800.0],["1992-06-08",4.7339,4.7339,4.6905,4.7122,40200.0],["1992-06-09",4.7254,4.7254,4.6595,4.6595,26200.0],["1992-06-10",4.6595,4.6595,4.5935,4.5935,25200.0],["1992-06-11",4.6155,4.6155,4.5935,4.5935,27800.0],["1992-06-12",4.6155,4.6375,4.5935,4.5935,31200.0],["1992-06-15",4.6155,4.6814,4.6155,4.6814,20000.0],["1992-06-16",4.6814,4.6814,4.6595,4.6595,26200.0],["1992-06-17",4.6375,4.6375,4.5276,4.5276,25600.0],["1992-06-18",4.5276,4.5276,4.4617,4.4836,126000.0],["1992-06-19",4.4617,4.4836,4.4397,4.4397,35600.0],["1992-06-22",4.4397,4.4397,4.2638,4.2858,78800.0],["1992-06-23",4.3078,4.3737,4.3078,4.3518,114200.0],["1992-06-24",4.3518,4.4397,4.3298,4.4177,114600.0],["1992-06-25",4.4397,4.5056,4.4397,4.4617,65000.0],["1992-06-26",4.4836,4.6155,4.4836,4.6155,43200.0],["1992-06-29",4.6595,4.6814,4.6375,4.6595,220600.0],["1992-06-30",4.6814,4.6814,4.5715,4.6155,54800.0],["1992-07-01",4.6155,4.6595,4.5935,4.6375,56000.0],["1992-07-02",4.7034,4.7913,4.7034,4.7474,63200.0],["1992-07-06",4.7474,4.7913,4.7254,4.7913,50600.0],["1992-07-07",4.7694,4.7694,4.7034,4.7474,26200.0],["1992-07-08",4.7254,4.8133,4.7034,4.7693,93000.0],["1992-07-09",4.7693,4.7913,4.7474,4.7693,70000.0],["1992-07-10",4.7694,4.8133,4.7474,4.7913,30400.0],["1992-07-13",4.7913,4.8133,4.7913,4.8133,13800.0],["1992-07-14",4.8133,4.8133,4.7474,4.7474,40200.0],["1992-07-15",4.7694,4.7694,4.6814,4.7034,68400.0],["1992-07-16",4.7034,4.7254,4.6814,4.7034,51000.0],["1992-07-17",4.7034,4.7034,4.6814,4.7034,53000.0],["1992-07-20",4.6814,4.7254,4.6595,4.7034,35800.0],["1992-07-21",4.7254,4.7474,4.7034,4.7254,14400.0],["1992-07-22",4.7474,4.7474,4.6814,4.7034,49000.0],["1992-07-23",4.7034,4.7474,4.6814,4.7474,43800.0],["1992-07-24",4.7474,4.7694,4.7034,4.7474,30400.0],["1992-07-27",4.7474,4.7694,4.7254,4.7474,29400.0],["1992-07-28",4.7474,4.7694,4.7474,4.7474,303200.0],["1992-07-29",4.7474,4.7913,4.7474,4.7913,52200.0],["1992-07-30",4.8133,4.8792,4.8133,4.8573,58400.0],["1992-07-31",4.8792,4.9672,4.8573,4.9452,57200.0],["1992-08-03",4.9672,5.0551,4.9452,5.0551,107200.0],["1992-08-04",5.0331,5.0551,5.0111,5.0111,25800.0],["1992-08-05",5.0331,5.0331,4.9452,4.9452,116200.0],["1992-08-06",4.9672,4.9672,4.9232,4.9232,27000.0],["1992-08-07",4.9452,4.9452,4.8792,4.8792,54800.0],["1992-08-10",4.8353,4.8573,4.7474,4.7913,143200.0],["1992-08-11",4.8133,4.8353,4.6155,4.6375,68800.0],["1992-08-12",4.6595,4.6595,4.6155,4.6375,53800.0],["1992-08-13",4.6814,4.6814,4.6155,4.6595,52200.0],["1992-08-14",4.6375,4.7034,4.6375,4.6814,42000.0],["1992-08-17",4.6814,4.7474,4.6814,4.6814,75000.0],["1992-08-18",4.7913,4.8792,4.7694,4.7913,64200.0],["1992-08-19",4.7913,4.7913,4.7693,4.7693,80800.0],["1992-08-20",4.7694,4.7694,4.7034,4.7254,31400.0],["1992-08-21",4.7474,4.7474,4.6595,4.6814,60600.0],["1992-08-24",4.6595,4.6595,4.6155,4.6375,36800.0],["1992-08-25",4.6375,4.6375,4.5935,4.6375,14800.0],["1992-08-26",4.6375,4.7034,4.6375,4.6814,24000.0],["1992-08-27",4.6814,4.7474,4.6814,4.7034,27200.0],["1992-08-28",4.7034,4.7254,4.6595,4.7254,33400.0],["1992-08-31",4.7474,4.7913,4.7474,4.7913,43000.0],["1992-09-01",4.8133,4.8792,4.8133,4.8792,24600.0],["1992-09-02",4.8792,4.9672,4.8792,4.9672,35800.0],["1992-09-03",4.9672,5.0551,4.9672,5.0331,63000.0],["1992-09-04",5.0331,5.0331,4.9452,4.9891,30200.0],["1992-09-08",4.9672,4.9672,4.9232,4.9672,12800.0],["1992-09-09",4.936,4.9583,4.936,4.9583,10600.0],["1992-09-10",4.9583,5.0027,4.9583,5.0027,41600.0],["1992-09-11",5.025,5.0694,5.0027,5.0694,12600.0],["1992-09-14",5.0917,5.2028,5.0694,5.2028,40000.0],["1992-09-15",5.2473,5.2473,5.1139,5.1361,107400.0],["1992-09-16",5.1139,5.1139,5.0694,5.0917,26200.0],["1992-09-17",5.0917,5.0917,5.0472,5.0917,18600.0],["1992-09-18",5.0694,5.0917,5.0027,5.0027,43600.0],["1992-09-21",4.9805,4.9805,4.8693,4.8916,29000.0],["1992-09-22",4.9138,4.9138,4.7137,4.8249,46400.0],["1992-09-23",4.8026,4.8249,4.8026,4.8026,8000.0],["1992-09-24",4.8026,4.8026,4.7137,4.7137,41000.0],["1992-09-25",4.7137,4.7137,4.6915,4.7137,37200.0],["1992-09-28",4.7137,4.7804,4.7137,4.7804,24800.0],["1992-09-29",4.8026,4.8026,4.6025,4.6248,123400.0],["1992-09-30",4.6248,4.6248,4.4913,4.6248,195000.0],["1992-10-01",4.5803,4.6025,4.5581,4.5803,83600.0],["1992-10-02",4.6025,4.6025,4.558,4.558,24200.0],["1992-10-05",4.558,4.6025,4.4469,4.6025,114000.0],["1992-10-06",4.5803,4.647,4.5803,4.6025,131400.0],["1992-10-07",4.6248,4.6692,4.6248,4.6692,59000.0],["1992-10-08",4.647,4.6915,4.647,4.6915,42800.0],["1992-10-09",4.6915,4.6915,4.6692,4.6692,34200.0],["1992-10-12",4.6692,4.6692,4.647,4.6692,18800.0],["1992-10-13",4.6692,4.6915,4.647,4.6692,102400.0],["1992-10-14",4.647,4.647,4.5803,4.5803,28200.0],["1992-10-15",4.5803,4.5803,4.4913,4.4913,26400.0],["1992-10-16",4.5136,4.5581,4.4691,4.4913,18600.0],["1992-10-19",4.5136,4.5136,4.4691,4.4691,45000.0],["1992-10-20",4.5136,4.5358,4.4913,4.5136,31600.0],["1992-10-21",4.5136,4.558,4.5136,4.5358,34200.0],["1992-10-22",4.5136,4.5358,4.5136,4.5358,107600.0],["1992-10-23",4.5358,4.558,4.4913,4.5358,156800.0],["1992-10-26",4.5358,4.6248,4.5358,4.6248,109000.0],["1992-10-27",4.6247,4.6247,4.5358,4.558,26400.0],["1992-10-28",4.558,4.558,4.5136,4.5358,71600.0],["1992-10-29",4.5581,4.5581,4.4913,4.4913,53000.0],["1992-10-30",4.4913,4.5803,4.4913,4.558,29800.0],["1992-11-02",4.558,4.558,4.5358,4.558,92800.0],["1992-11-03",4.5803,4.6025,4.5358,4.5803,88400.0],["1992-11-04",4.6025,4.6025,4.5358,4.5358,53400.0],["1992-11-05",4.5358,4.6692,4.5358,4.6692,31600.0],["1992-11-06",4.6692,4.7359,4.6692,4.7359,21000.0],["1992-11-09",4.7582,4.7582,4.6692,4.6915,230000.0],["1992-11-10",4.7137,4.7804,4.7137,4.7582,15000.0],["1992-11-11",4.7359,4.7804,4.7359,4.7582,29200.0],["1992-11-12",4.7359,4.8026,4.7359,4.8026,25400.0],["1992-11-13",4.8026,4.8916,4.7804,4.8693,38000.0],["1992-11-16",4.8916,4.8916,4.8471,4.8693,92600.0],["1992-11-17",4.8471,4.8916,4.8471,4.8693,83800.0],["1992-11-18",4.8471,4.8916,4.8471,4.8916,91800.0],["1992-11-19",4.8916,5.0027,4.8916,4.9805,39200.0],["1992-11-20",5.0027,5.1584,4.9805,5.1584,106200.0],["1992-11-23",5.1361,5.1584,5.1361,5.1361,34200.0],["1992-11-24",5.1584,5.1584,5.1139,5.1361,47800.0],["1992-11-25",5.1361,5.2028,5.1361,5.2028,27000.0],["1992-11-27",5.2028,5.2473,5.2028,5.2473,15000.0],["1992-11-30",5.2473,5.3363,5.2251,5.3363,45400.0],["1992-12-01",5.3807,5.3807,5.3363,5.3807,66600.0],["1992-12-02",5.3807,5.3807,5.2695,5.3363,45800.0],["1992-12-03",5.314,5.3585,5.314,5.3585,70800.0],["1992-12-04",5.3585,5.4252,5.3363,5.4252,54600.0],["1992-12-07",5.4252,5.4919,5.4252,5.4919,35200.0],["1992-12-08",5.5364,5.6031,5.5364,5.6031,46000.0],["1992-12-09",5.6615,5.6615,5.6165,5.639,120400.0],["1992-12-10",5.639,5.639,5.4368,5.4368,55400.0],["1992-12-11",5.4368,5.4593,5.4144,5.4368,31000.0],["1992-12-14",5.4143,5.4593,5.4143,5.4593,29400.0],["1992-12-15",5.4593,5.4817,5.4368,5.4593,28400.0],["1992-12-16",5.4368,5.4817,5.4144,5.4144,18200.0],["1992-12-17",5.4144,5.4144,5.3694,5.3694,104200.0],["1992-12-18",5.3919,5.3919,5.3245,5.3245,52600.0],["1992-12-21",5.3245,5.3919,5.3245,5.3694,110400.0],["1992-12-22",5.3919,5.5716,5.3694,5.5716,77000.0],["1992-12-23",5.5716,5.6165,5.5267,5.6165,53600.0],["1992-12-24",5.5941,5.6165,5.5491,5.5491,25600.0],["1992-12-28",5.5267,5.5491,5.5042,5.5491,57800.0],["1992-12-29",5.5267,5.639,5.5267,5.639,27200.0],["1992-12-30",5.6165,5.6839,5.6165,5.6615,93400.0],["1992-12-31",5.639,6.0659,5.6165,5.9535,109200.0],["1993-01-04",5.9311,5.9311,5.7513,5.8861,83000.0],["1993-01-05",5.8412,5.8637,5.6615,5.6839,76600.0],["1993-01-06",5.6615,5.7064,5.6615,5.6615,165600.0],["1993-01-07",5.6615,5.7289,5.6615,5.7064,187200.0],["1993-01-08",5.7064,5.7064,5.6615,5.6839,71400.0],["1993-01-11",5.639,5.7738,5.639,5.7289,111400.0],["1993-01-12",5.7064,5.7738,5.7064,5.7513,142200.0],["1993-01-13",5.7513,5.8187,5.7289,5.7513,110400.0],["1993-01-14",5.7513,5.7963,5.7513,5.7963,52600.0],["1993-01-15",5.7738,5.8187,5.7513,5.7963,205800.0],["1993-01-18",5.7738,5.7738,5.7064,5.7289,80400.0],["1993-01-19",5.7289,5.7963,5.7064,5.7963,71800.0],["1993-01-20",5.7963,5.7963,5.7738,5.7963,36000.0],["1993-01-21",5.7963,5.8187,5.7738,5.8187,26400.0],["1993-01-22",5.8187,5.8637,5.7738,5.8637,84800.0],["1993-01-25",5.8637,5.9535,5.8637,5.9535,80000.0],["1993-01-26",5.9535,6.0209,5.9535,6.0209,67200.0],["1993-01-27",6.0209,6.0883,5.9985,6.0659,56800.0],["1993-01-28",6.0434,6.1557,6.0434,6.1108,58200.0],["1993-01-29",6.0883,6.1782,6.0209,6.1782,54200.0],["1993-02-01",6.1557,6.1782,6.1108,6.1108,302200.0],["1993-02-02",6.1108,6.1108,5.976,5.9985,40400.0],["1993-02-03",5.976,6.0434,5.9311,6.0434,29800.0],["1993-02-04",6.0209,6.1557,6.0209,6.1108,92600.0],["1993-02-05",6.1108,6.1557,6.1108,6.1108,95000.0],["1993-02-08",6.0883,6.1108,6.0434,6.0434,93400.0],["1993-02-09",6.0434,6.1557,6.0434,6.1333,57000.0],["1993-02-10",6.1557,6.1557,6.1108,6.1108,37600.0],["1993-02-11",6.0659,6.1108,6.0209,6.0659,34400.0],["1993-02-12",6.0659,6.0659,5.976,6.0209,33800.0],["1993-02-16",6.0209,6.1108,5.976,6.0209,80000.0],["1993-02-17",5.976,6.0883,5.976,6.0883,110200.0],["1993-02-18",6.0434,6.0883,6.0434,6.0434,42400.0],["1993-02-19",6.0434,6.0883,6.0434,6.0883,35000.0],["1993-02-22",6.0883,6.2456,6.0883,6.2456,63600.0],["1993-02-23",6.2456,6.2456,6.1557,6.2231,46800.0],["1993-02-24",6.2007,6.2231,6.1333,6.1782,297200.0],["1993-02-25",6.2231,6.2456,6.2231,6.2456,179800.0],["1993-02-26",6.2681,6.313,6.2681,6.2905,104400.0],["1993-03-01",6.3541,6.3768,6.3541,6.3541,52000.0],["1993-03-02",6.3995,6.3995,6.3314,6.3541,26200.0],["1993-03-03",6.3541,6.4448,6.3541,6.4448,76200.0],["1993-03-04",6.5356,6.5583,6.5129,6.5356,115800.0],["1993-03-05",6.5356,6.5356,6.4902,6.5129,51000.0],["1993-03-08",6.5129,6.6945,6.4902,6.6718,80800.0],["1993-03-09",6.6718,6.7852,6.6718,6.7625,129000.0],["1993-03-10",6.7625,6.7625,6.6718,6.6718,126400.0],["1993-03-11",6.6945,6.6945,6.5583,6.581,34600.0],["1993-03-12",6.5356,6.5356,6.3768,6.4222,47000.0],["1993-03-15",6.4675,6.5129,6.3995,6.3995,83400.0],["1993-03-16",6.3768,6.4448,6.3768,6.4222,108400.0],["1993-03-17",6.4221,6.5356,6.4221,6.5129,47200.0],["1993-03-18",6.4902,6.6264,6.4902,6.5583,69000.0],["1993-03-19",6.581,6.581,6.4902,6.4902,44600.0],["1993-03-22",6.4675,6.5129,6.4675,6.4675,25600.0],["1993-03-23",6.5129,6.5129,6.4675,6.4675,41000.0],["1993-03-24",6.5129,6.5583,6.5129,6.5583,52800.0],["1993-03-25",6.5356,6.5583,6.4448,6.5583,185200.0],["1993-03-26",6.5356,6.6264,6.5356,6.581,135600.0],["1993-03-29",6.581,6.6945,6.581,6.6264,99200.0],["1993-03-30",6.6264,6.6264,6.5356,6.6037,306200.0],["1993-03-31",6.6491,6.6718,6.581,6.581,52000.0],["1993-04-01",6.5583,6.581,6.4902,6.5129,110000.0],["1993-04-02",6.4675,6.4675,6.2633,6.2633,87600.0],["1993-04-05",6.3087,6.3995,6.3087,6.3541,65200.0],["1993-04-06",6.3768,6.4902,6.3541,6.4675,360400.0],["1993-04-07",6.4675,6.4902,6.4675,6.4675,11600.0],["1993-04-08",6.5129,6.5129,6.4902,6.5129,8400.0],["1993-04-12",6.4902,6.581,6.4902,6.5583,22600.0],["1993-04-13",6.5583,6.6718,6.5583,6.6491,84200.0],["1993-04-14",6.6491,6.7625,6.6491,6.7625,58400.0],["1993-04-15",6.7172,6.7172,6.6037,6.6037,116600.0],["1993-04-16",6.6264,6.6491,6.6037,6.6264,56000.0],["1993-04-19",6.6264,6.6264,6.581,6.6037,51000.0],["1993-04-20",6.581,6.6264,6.581,6.6037,64800.0],["1993-04-21",6.6491,6.7399,6.6491,6.7399,119600.0],["1993-04-22",6.6945,6.7172,6.6037,6.6264,68200.0],["1993-04-23",6.6264,6.6264,6.5583,6.5583,84400.0],["1993-04-26",6.581,6.581,6.5356,6.5356,41000.0],["1993-04-27",6.581,6.6037,6.5356,6.5583,36800.0],["1993-04-28",6.6037,6.6491,6.6037,6.6491,62600.0],["1993-04-29",6.6718,6.6718,6.6264,6.6491,30800.0],["1993-04-30",6.6945,6.6945,6.6491,6.6491,23800.0],["1993-05-03",6.6945,6.7172,6.6264,6.6264,93200.0],["1993-05-04",6.6491,6.7399,6.6264,6.7399,36400.0],["1993-05-05",6.7172,6.8987,6.7172,6.8533,71200.0],["1993-05-06",6.8533,6.9214,6.8306,6.9214,24800.0],["1993-05-07",6.9214,6.9441,6.8306,6.8533,34600.0],["1993-05-10",6.8306,6.9668,6.8306,6.8533,38800.0],["1993-05-11",6.8306,6.8533,6.8079,6.8533,6800.0],["1993-05-12",6.8533,6.8533,6.6945,6.6945,49600.0],["1993-05-13",6.6491,6.6718,6.6264,6.6264,28000.0],["1993-05-14",6.6264,6.6491,6.581,6.6037,30200.0],["1993-05-17",6.6037,6.6037,6.4902,6.4902,181200.0],["1993-05-18",6.4902,6.5356,6.4902,6.5356,25000.0],["1993-05-19",6.5129,6.6264,6.5129,6.6264,62200.0],["1993-05-20",6.6264,6.876,6.6264,6.876,89000.0],["1993-05-21",6.876,6.876,6.8306,6.8533,31800.0],["1993-05-24",6.8306,6.8306,6.8079,6.8079,27000.0],["1993-05-25",6.8079,6.8306,6.8079,6.8306,11200.0],["1993-05-26",6.8306,6.876,6.8079,6.8306,23000.0],["1993-05-27",6.8533,6.8533,6.8306,6.8533,25000.0],["1993-05-28",6.8533,6.8533,6.8079,6.8306,19000.0],["1993-06-01",6.876,6.876,6.8306,6.8306,97000.0],["1993-06-02",6.8079,6.8306,6.8079,6.8306,47000.0],["1993-06-03",6.8079,6.8079,6.6718,6.7172,46800.0],["1993-06-04",6.6945,6.6945,6.581,6.581,76000.0],["1993-06-07",6.6037,6.6037,6.5356,6.5356,141200.0],["1993-06-08",6.5583,6.5583,6.4902,6.4902,86600.0],["1993-06-09",6.4856,6.4856,6.3711,6.4169,109000.0],["1993-06-10",6.4627,6.4627,6.4169,6.4169,24400.0],["1993-06-11",6.4398,6.4627,6.4169,6.4169,108200.0],["1993-06-14",6.4169,6.4169,6.3252,6.394,191400.0],["1993-06-15",6.394,6.394,6.3252,6.3481,69800.0],["1993-06-16",6.3481,6.3711,6.3481,6.3711,59200.0],["1993-06-17",6.4169,6.4856,6.4169,6.4856,14800.0],["1993-06-18",6.5086,6.5544,6.5086,6.5315,57400.0],["1993-06-21",6.5773,6.6919,6.5773,6.6919,35400.0],["1993-06-22",6.6919,6.8294,6.6919,6.7836,77000.0],["1993-06-23",6.7607,6.8294,6.7377,6.7377,85400.0],["1993-06-24",6.7148,6.7148,6.6002,6.6232,47800.0],["1993-06-25",6.6461,6.669,6.6002,6.6002,23800.0],["1993-06-28",6.6232,6.7148,6.6232,6.6919,58200.0],["1993-06-29",6.7148,6.8065,6.7148,6.7836,53000.0],["1993-06-30",6.8065,6.8523,6.7836,6.8523,74200.0],["1993-07-01",6.8523,6.8982,6.8523,6.8982,42000.0],["1993-07-02",6.8523,6.8982,6.8523,6.8752,72400.0],["1993-07-06",6.8982,6.9211,6.8752,6.9211,128600.0],["1993-07-07",6.8982,6.9211,6.8982,6.9211,23600.0],["1993-07-08",6.8982,6.944,6.8982,6.944,134800.0],["1993-07-09",6.9211,6.944,6.9211,6.944,47600.0],["1993-07-12",6.9669,7.0357,6.9669,7.0357,67200.0],["1993-07-13",7.0127,7.0357,6.9898,7.0127,147400.0],["1993-07-14",7.0127,7.0357,7.0127,7.0127,71400.0],["1993-07-15",7.0128,7.0128,6.9669,6.9669,40200.0],["1993-07-16",6.9669,6.9898,6.944,6.9898,107400.0],["1993-07-19",6.9898,6.9898,6.9669,6.9898,6000.0],["1993-07-20",6.9898,6.9898,6.9211,6.9211,53400.0],["1993-07-21",6.9211,6.9669,6.8752,6.8752,86400.0],["1993-07-22",6.8752,6.8752,6.7607,6.7836,82000.0],["1993-07-23",6.8294,6.9211,6.8294,6.8982,28200.0],["1993-07-26",6.8523,6.9898,6.8523,6.9898,18800.0],["1993-07-27",6.9898,7.3107,6.9669,7.1961,202800.0],["1993-07-28",7.1273,7.1273,6.9898,6.9898,85000.0],["1993-07-29",6.9898,7.0357,6.9669,7.0127,71800.0],["1993-07-30",6.9669,7.0127,6.9669,6.9898,26600.0],["1993-08-02",6.9898,7.0357,6.9898,6.9898,38200.0],["1993-08-03",7.0127,7.3336,6.9898,7.3336,144600.0],["1993-08-04",7.3107,7.3565,7.2648,7.3336,84800.0],["1993-08-05",7.3107,7.3565,7.3107,7.3107,49400.0],["1993-08-06",7.3336,7.3336,7.1732,7.219,62800.0],["1993-08-09",7.219,7.219,7.1961,7.1961,41000.0],["1993-08-10",7.1961,7.219,7.1961,7.219,34800.0],["1993-08-11",7.219,7.219,7.1961,7.219,51800.0],["1993-08-12",7.1961,7.219,7.1732,7.1961,32200.0],["1993-08-13",7.1961,7.219,7.1503,7.219,39200.0],["1993-08-16",7.219,7.219,7.1961,7.1961,71200.0],["1993-08-17",7.219,7.2419,7.1961,7.1961,106000.0],["1993-08-18",7.219,7.2648,7.219,7.2648,132000.0],["1993-08-19",7.2648,7.2878,7.2648,7.2878,22600.0],["1993-08-20",7.2648,7.3107,7.2648,7.3107,163200.0],["1993-08-23",7.2878,7.4023,7.2648,7.4023,130000.0],["1993-08-24",7.4023,7.5169,7.3794,7.5169,181000.0],["1993-08-25",7.4253,7.494,7.4253,7.4711,120800.0],["1993-08-26",7.4711,7.4711,7.3336,7.3794,64600.0],["1993-08-27",7.3336,7.3794,7.2648,7.2878,143000.0],["1993-08-30",7.3107,7.3107,7.2878,7.2878,33600.0],["1993-08-31",7.2878,7.2878,7.219,7.2419,58000.0],["1993-09-01",7.2648,7.2648,7.2419,7.2648,345800.0],["1993-09-02",7.2648,7.2648,7.219,7.2648,52000.0],["1993-09-03",7.2419,7.3107,7.219,7.2648,69600.0],["1993-09-07",7.2878,7.3107,7.2648,7.2878,45600.0],["1993-09-08",7.2878,7.3336,7.2878,7.3107,194800.0],["1993-09-09",7.3061,7.3061,7.2829,7.2829,137000.0],["1993-09-10",7.3061,7.3523,7.3061,7.3523,23800.0],["1993-09-13",7.3523,7.3523,7.3061,7.3292,19200.0],["1993-09-14",7.306,7.306,7.2367,7.2598,46000.0],["1993-09-15",7.2136,7.2136,7.1673,7.2136,38600.0],["1993-09-16",7.1904,7.2367,7.1904,7.2136,171600.0],["1993-09-17",7.2136,7.3754,7.2136,7.3523,69400.0],["1993-09-20",7.3754,7.3754,7.3061,7.3061,72000.0],["1993-09-21",7.306,7.306,7.2598,7.2598,22600.0],["1993-09-22",7.2598,7.2829,7.1904,7.2829,89400.0],["1993-09-23",7.3061,7.3523,7.2829,7.3523,13600.0],["1993-09-24",7.3523,7.4679,7.3523,7.4448,130800.0],["1993-09-27",7.4448,7.491,7.3985,7.491,133400.0],["1993-09-28",7.4448,7.4679,7.3985,7.3985,28200.0],["1993-09-29",7.3985,7.4448,7.3754,7.4217,129600.0],["1993-09-30",7.4679,7.676,7.4448,7.6297,97000.0],["1993-10-01",7.6297,7.7222,7.6066,7.7222,69800.0],["1993-10-04",7.6991,7.6991,7.6529,7.6529,114600.0],["1993-10-05",7.6529,7.676,7.5835,7.5835,72600.0],["1993-10-06",7.5835,7.7222,7.5835,7.7222,192800.0],["1993-10-07",7.7222,7.8147,7.7222,7.7453,61400.0],["1993-10-08",7.7222,7.7222,7.6066,7.6991,68400.0],["1993-10-11",7.676,7.676,7.5835,7.5835,18400.0],["1993-10-12",7.5835,7.5835,7.5373,7.5604,84200.0],["1993-10-13",7.5373,7.5373,7.491,7.491,46600.0],["1993-10-14",7.491,7.491,7.3754,7.3754,61000.0],["1993-10-15",7.3985,7.3985,7.3523,7.3523,67400.0],["1993-10-18",7.3523,7.3523,7.1442,7.2136,129200.0],["1993-10-19",7.2136,7.2136,7.1442,7.1442,92800.0],["1993-10-20",7.098,7.1211,6.9361,7.0055,138000.0],["1993-10-21",7.0286,7.0286,6.9361,6.9824,101200.0],["1993-10-22",6.9824,7.0055,6.9592,6.9824,84400.0],["1993-10-25",7.0055,7.0055,6.9361,6.9361,62200.0],["1993-10-26",6.9361,6.9361,6.913,6.913,82400.0],["1993-10-27",6.913,6.9361,6.8899,6.913,41400.0],["1993-10-28",6.913,7.0286,6.913,7.0286,59800.0],["1993-10-29",7.0748,7.0748,7.0286,7.0286,48000.0],["1993-11-01",7.0517,7.2598,7.0517,7.2598,91400.0],["1993-11-02",7.2367,7.2367,7.1673,7.2367,85200.0],["1993-11-03",7.2136,7.306,7.2136,7.2367,47800.0],["1993-11-04",7.2367,7.2598,7.1442,7.1442,87800.0],["1993-11-05",7.1211,7.1442,7.0286,7.098,28600.0],["1993-11-08",7.0517,7.098,7.0286,7.0517,57200.0],["1993-11-09",7.0748,7.098,7.0286,7.0286,13000.0],["1993-11-10",6.9824,6.9824,6.913,6.9592,34600.0],["1993-11-11",7.0055,7.098,6.9824,7.0749,33800.0],["1993-11-12",7.0748,7.1211,7.0748,7.1211,67800.0],["1993-11-15",7.0748,7.1211,6.9824,7.0055,46800.0],["1993-11-16",7.0286,7.0517,6.9824,7.0055,55000.0],["1993-11-17",6.9824,7.0055,6.8899,6.8899,216000.0],["1993-11-18",6.8899,6.913,6.7974,6.8205,51400.0],["1993-11-19",6.8668,6.8668,6.6124,6.6124,27400.0],["1993-11-22",6.5662,6.5893,6.1038,6.3119,236400.0],["1993-11-23",6.335,6.4737,6.335,6.4275,267800.0],["1993-11-24",6.52,6.6124,6.52,6.5893,120000.0],["1993-11-26",6.6356,6.728,6.6124,6.728,29400.0],["1993-11-29",6.7512,6.9824,6.7512,6.8436,117000.0],["1993-11-30",6.7974,7.0286,6.7974,6.9361,67400.0],["1993-12-01",6.9592,7.1211,6.9592,7.098,69400.0],["1993-12-02",7.1211,7.1211,7.0517,7.1211,75800.0],["1993-12-03",7.1211,7.3523,7.098,7.3061,147200.0],["1993-12-06",7.306,7.306,7.1673,7.2136,25400.0],["1993-12-07",7.1904,7.1904,7.1673,7.1673,32200.0],["1993-12-08",7.1673,7.1673,7.0517,7.098,26600.0],["1993-12-09",7.0933,7.1633,7.0,7.1166,40200.0],["1993-12-10",7.1633,7.1633,7.0,7.0466,179000.0],["1993-12-13",7.07,7.1166,7.0466,7.07,326000.0],["1993-12-14",7.0933,7.2333,7.07,7.21,60400.0],["1993-12-15",7.1866,7.21,7.07,7.1166,70400.0],["1993-12-16",7.1166,7.1633,7.1166,7.1633,40000.0],["1993-12-17",7.14,7.2333,7.07,7.2333,124400.0],["1993-12-20",7.2333,7.2566,7.21,7.2566,114600.0],["1993-12-21",7.2566,7.2566,7.2333,7.2566,85200.0],["1993-12-22",7.2333,7.2566,7.14,7.1866,33400.0],["1993-12-23",7.1866,7.2333,7.14,7.21,106600.0],["1993-12-27",7.21,7.3033,7.1866,7.2566,40600.0],["1993-12-28",7.2566,7.3733,7.2566,7.3733,28800.0],["1993-12-29",7.3733,7.49,7.3733,7.42,80400.0],["1993-12-30",7.4666,7.5833,7.4433,7.56,86200.0],["1993-12-31",7.56,7.6066,7.5366,7.6066,187200.0],["1994-01-03",7.56,7.56,7.3266,7.3733,269200.0],["1994-01-04",7.3733,7.4666,7.3733,7.4666,148400.0],["1994-01-05",7.5133,7.63,7.5133,7.63,147800.0],["1994-01-06",7.7466,7.8866,7.7466,7.77,108800.0],["1994-01-07",7.77,7.7933,7.7233,7.7233,82600.0],["1994-01-10",7.7233,7.7466,7.5833,7.6533,332400.0],["1994-01-11",7.6066,7.7466,7.6066,7.7466,76800.0],["1994-01-12",7.7233,7.9566,7.7233,7.8866,140200.0],["1994-01-13",7.8633,7.9333,7.7933,7.91,102600.0],["1994-01-14",7.9333,8.0033,7.8866,7.98,70600.0],["1994-01-17",7.9566,8.12,7.9566,8.12,141400.0],["1994-01-18",8.1666,8.33,8.1666,8.2133,380800.0],["1994-01-19",8.1666,8.1666,8.0033,8.0733,155400.0],["1994-01-20",8.0733,8.19,8.05,8.0966,68200.0],["1994-01-21",8.1666,8.19,8.1433,8.1666,128200.0],["1994-01-24",8.1666,8.26,8.0266,8.0733,121600.0],["1994-01-25",8.0733,8.0733,7.6766,7.6766,287800.0],["1994-01-26",7.63,7.6533,7.3266,7.6533,513200.0],["1994-01-27",7.6533,7.8166,7.63,7.8166,407400.0],["1994-01-28",7.7933,7.8633,7.7933,7.84,43200.0],["1994-01-31",7.84,7.9566,7.84,7.9566,122200.0],["1994-02-01",7.9333,7.98,7.91,7.9566,152800.0],["1994-02-02",7.98,8.0033,7.9566,7.9566,203600.0],["1994-02-03",7.98,8.0033,7.9333,7.9333,106400.0],["1994-02-04",7.9333,7.9566,7.7233,7.7233,81800.0],["1994-02-07",7.7,7.9333,7.6533,7.9333,85000.0],["1994-02-08",7.9333,7.9333,7.8866,7.8866,84400.0],["1994-02-09",7.84,7.91,7.7933,7.8866,113600.0],["1994-02-10",7.8866,7.8866,7.7,7.7233,45200.0],["1994-02-11",7.7,7.77,7.6533,7.7233,74400.0],["1994-02-14",7.7,7.77,7.6766,7.7233,26000.0],["1994-02-15",7.7466,7.8633,7.7233,7.77,61400.0],["1994-02-16",7.7466,7.7933,7.7466,7.77,95800.0],["1994-02-17",7.77,7.8166,7.7466,7.7933,54600.0],["1994-02-18",7.77,7.8633,7.77,7.8633,66200.0],["1994-02-22",7.8633,8.0266,7.84,8.0033,107200.0],["1994-02-23",8.0033,8.0033,7.84,7.8866,31600.0],["1994-02-24",7.8866,7.8866,7.7933,7.8166,36800.0],["1994-02-25",7.84,7.84,7.77,7.77,28400.0],["1994-02-28",7.77,7.8406,7.77,7.7935,64200.0],["1994-03-01",7.7935,7.8641,7.77,7.8406,78800.0],["1994-03-02",7.8406,7.8877,7.8171,7.8877,129800.0],["1994-03-03",7.8641,7.8877,7.7935,7.8171,54800.0],["1994-03-04",7.77,7.9112,7.77,7.8406,150800.0],["1994-03-07",7.8171,7.8877,7.8171,7.8641,36200.0],["1994-03-08",7.8406,7.8406,7.7935,7.8171,51000.0],["1994-03-09",7.8171,7.9819,7.8171,7.9348,156600.0],["1994-03-10",7.9583,8.0054,7.8171,7.8171,186600.0],["1994-03-11",7.8406,7.8877,7.7935,7.8877,59800.0],["1994-03-14",7.8641,7.9112,7.8406,7.8877,61000.0],["1994-03-15",7.8877,7.8877,7.8171,7.8406,110000.0],["1994-03-16",7.8641,7.9112,7.8406,7.8641,194400.0],["1994-03-17",7.8877,7.9583,7.8877,7.9583,38200.0],["1994-03-18",8.0525,8.288,8.029,8.288,124000.0],["1994-03-21",8.2644,8.288,8.2409,8.288,190400.0],["1994-03-22",8.288,8.3821,8.2644,8.288,127800.0],["1994-03-23",8.2644,8.3351,8.2409,8.3351,113800.0],["1994-03-24",8.3115,8.3351,8.288,8.3115,42400.0],["1994-03-25",8.3351,8.3351,8.288,8.288,34600.0],["1994-03-28",8.288,8.288,8.2409,8.2409,20600.0],["1994-03-29",8.2409,8.2409,7.9819,8.0054,106600.0],["1994-03-30",7.9583,8.0054,7.8641,7.9583,309600.0],["1994-03-31",7.9583,8.0525,7.8641,7.9112,604000.0],["1994-04-04",7.8641,7.9112,7.8171,7.8171,72800.0],["1994-04-05",7.8171,7.8406,7.77,7.7935,197400.0],["1994-04-06",7.8406,7.8641,7.8171,7.8406,289400.0],["1994-04-07",7.8406,7.8641,7.77,7.77,72000.0],["1994-04-08",7.7935,7.7935,7.6758,7.6758,90800.0],["1994-04-11",7.6758,7.6993,7.6287,7.6758,45200.0],["1994-04-12",7.6522,7.6993,7.6052,7.6287,100200.0],["1994-04-13",7.6051,7.6522,7.511,7.511,40000.0],["1994-04-14",7.5345,7.5581,7.4874,7.5581,148000.0],["1994-04-15",7.511,7.5581,7.511,7.5345,52200.0],["1994-04-18",7.5345,7.5345,7.4168,7.4403,85400.0],["1994-04-19",7.4639,7.511,7.4403,7.4874,109400.0],["1994-04-20",7.4639,7.4639,7.3697,7.4168,121400.0],["1994-04-21",7.3932,7.4874,7.3932,7.4639,76200.0],["1994-04-22",7.4403,7.4639,7.3461,7.4168,120400.0],["1994-04-25",7.4403,7.6758,7.4403,7.6758,52800.0],["1994-04-26",7.6758,7.7935,7.6287,7.6287,42800.0],["1994-04-28",7.6522,7.6522,7.5581,7.6051,14400.0],["1994-04-29",7.5816,7.77,7.5581,7.7464,21800.0],["1994-05-02",7.7464,7.77,7.7464,7.77,92400.0],["1994-05-03",7.77,7.7935,7.7229,7.7229,154800.0],["1994-05-04",7.77,7.7935,7.7229,7.7464,67200.0],["1994-05-05",7.7464,7.8171,7.7229,7.8171,123600.0],["1994-05-06",7.77,7.77,7.7464,7.7464,100200.0],["1994-05-09",7.866,7.866,7.7464,7.7464,16600.0],["1994-05-10",7.6508,7.6747,7.6269,7.6747,311600.0],["1994-05-11",7.6508,7.6508,7.603,7.603,17200.0],["1994-05-12",7.6269,7.6269,7.5312,7.5552,34400.0],["1994-05-13",7.5791,7.603,7.5551,7.5791,148000.0],["1994-05-16",7.5312,7.5551,7.4117,7.4595,153800.0],["1994-05-17",7.4356,7.4595,7.3639,7.4595,36400.0],["1994-05-18",7.4595,7.6508,7.4595,7.6508,439200.0],["1994-05-19",7.6986,7.7942,7.6747,7.7464,25000.0],["1994-05-20",7.6508,7.6508,7.603,7.6269,29800.0],["1994-05-23",7.603,7.603,7.5073,7.5791,37400.0],["1994-05-24",7.5551,7.6269,7.5551,7.6269,52200.0],["1994-05-25",7.603,7.6269,7.5073,7.6269,24200.0],["1994-05-26",7.6508,7.6986,7.6269,7.6986,38400.0],["1994-05-27",7.6986,7.7464,7.6508,7.6747,9000.0],["1994-05-31",7.6986,7.7464,7.6508,7.6508,85200.0],["1994-06-01",7.6508,7.6747,7.6269,7.6269,46200.0],["1994-06-02",7.6508,7.6508,7.5791,7.6508,235400.0],["1994-06-03",7.6747,7.7225,7.6508,7.7225,113400.0],["1994-06-06",7.7703,7.7942,7.7703,7.7942,83000.0],["1994-06-07",7.7942,7.7942,7.7464,7.7942,127400.0],["1994-06-08",7.7942,7.8899,7.7703,7.7703,156200.0],["1994-06-09",7.8186,7.8427,7.7945,7.8427,24400.0],["1994-06-10",7.8427,7.891,7.8427,7.8669,34200.0],["1994-06-13",7.8669,7.891,7.8427,7.8669,38800.0],["1994-06-14",7.891,8.0116,7.891,8.0116,54200.0],["1994-06-15",8.0358,8.1082,8.0358,8.084,38600.0],["1994-06-16",8.1082,8.1323,8.0599,8.1323,174600.0],["1994-06-17",8.1806,8.3012,8.1806,8.1806,86400.0],["1994-06-20",8.1564,8.2288,8.1082,8.2047,100600.0],["1994-06-21",8.1806,8.2047,8.1564,8.1564,43400.0],["1994-06-22",8.1806,8.2047,8.1323,8.1323,54200.0],["1994-06-23",8.1323,8.1564,7.9392,7.9392,67400.0],["1994-06-24",7.9392,7.9634,7.7462,7.7462,23800.0],["1994-06-27",7.7703,7.7703,7.6738,7.6979,30000.0],["1994-06-28",7.6979,7.7462,7.6497,7.7462,80600.0],["1994-06-29",7.7703,7.891,7.7703,7.8669,36600.0],["1994-06-30",7.8186,7.8186,7.7221,7.8186,33800.0],["1994-07-01",7.8669,7.9151,7.8427,7.9151,62200.0],["1994-07-05",7.8427,7.8427,7.8186,7.8427,54200.0],["1994-07-06",7.8186,7.8427,7.7945,7.8186,40200.0],["1994-07-07",7.8186,7.8427,7.7945,7.7945,115400.0],["1994-07-08",7.8186,7.8427,7.8186,7.8186,118400.0],["1994-07-11",7.8427,7.8427,7.7945,7.7945,42000.0],["1994-07-12",7.8186,7.8186,7.7221,7.7221,14200.0],["1994-07-13",7.7221,7.8186,7.7221,7.7945,60000.0],["1994-07-14",7.7945,7.8186,7.7703,7.7945,17800.0],["1994-07-15",7.7945,7.8427,7.7945,7.7945,134200.0],["1994-07-18",7.7945,7.8186,7.7703,7.7945,29000.0],["1994-07-19",7.8186,7.8186,7.7703,7.7703,43600.0],["1994-07-20",7.7703,7.7703,7.6497,7.6738,31200.0],["1994-07-21",7.6255,7.6738,7.5773,7.5773,82000.0],["1994-07-22",7.6014,7.6255,7.5049,7.5531,61000.0],["1994-07-25",7.529,7.6255,7.529,7.6255,30600.0],["1994-07-26",7.5773,7.5773,7.3842,7.4807,73000.0],["1994-07-27",7.529,7.5531,7.5049,7.529,90200.0],["1994-07-28",7.5049,7.5531,7.4807,7.529,14800.0],["1994-07-29",7.5531,7.7462,7.529,7.7221,34600.0],["1994-08-01",7.7221,7.8186,7.7221,7.7945,33600.0],["1994-08-02",7.8186,7.8427,7.7703,7.7945,57800.0],["1994-08-03",7.7703,7.8186,7.7221,7.8186,63600.0],["1994-08-04",7.8186,7.8427,7.7945,7.8186,34800.0],["1994-08-05",7.7945,7.8186,7.7703,7.7945,22400.0],["1994-08-08",7.8186,7.8669,7.7945,7.8669,20800.0],["1994-08-09",7.8427,7.8669,7.8186,7.8427,44000.0],["1994-08-10",7.8427,7.8427,7.7945,7.7945,23200.0],["1994-08-11",7.7945,7.8186,7.7221,7.7221,89800.0],["1994-08-12",7.7703,7.7945,7.7462,7.7945,44800.0],["1994-08-15",7.7703,7.7945,7.7462,7.7703,7000.0],["1994-08-16",7.7703,7.7945,7.7221,7.7703,32000.0],["1994-08-17",7.8186,7.8427,7.7703,7.7703,23600.0],["1994-08-18",7.7945,7.8186,7.7462,7.7945,30600.0],["1994-08-19",7.7703,7.7945,7.7221,7.7462,62600.0],["1994-08-22",7.7221,7.7221,7.6738,7.6979,52000.0],["1994-08-23",7.6979,7.6979,7.6497,7.6497,100400.0],["1994-08-24",7.6497,7.6738,7.5773,7.6014,57200.0],["1994-08-25",7.6014,7.6255,7.5773,7.5773,78000.0],["1994-08-26",7.6014,7.6014,7.5531,7.5773,54000.0],["1994-08-29",7.6014,7.6255,7.5773,7.6014,46000.0],["1994-08-30",7.5773,7.6014,7.529,7.529,35600.0],["1994-08-31",7.5049,7.529,7.4566,7.5049,148400.0],["1994-09-01",7.5049,7.5049,7.4084,7.4084,124400.0],["1994-09-02",7.4325,7.5049,7.4084,7.4807,337400.0],["1994-09-06",7.4807,7.5049,7.4807,7.4807,127000.0],["1994-09-07",7.4807,7.5049,7.4807,7.4807,65600.0],["1994-09-08",7.5049,7.6738,7.5049,7.6738,80200.0],["1994-09-09",7.6494,7.6738,7.6007,7.6007,92400.0],["1994-09-12",7.6007,7.6007,7.5276,7.5276,118800.0],["1994-09-13",7.552,7.6251,7.552,7.6251,26800.0],["1994-09-14",7.6007,7.8443,7.6007,7.8443,38200.0],["1994-09-15",7.8443,8.0392,7.8443,8.0392,52600.0],["1994-09-16",8.0392,8.0392,7.8931,7.9418,57800.0],["1994-09-19",7.8931,7.9661,7.8931,7.9418,93800.0],["1994-09-20",7.9418,7.9418,7.8687,7.8687,17400.0],["1994-09-21",7.8443,7.8443,7.6982,7.7469,38800.0],["1994-09-22",7.7469,7.7956,7.6982,7.7956,59600.0],["1994-09-23",7.8443,7.8443,7.7956,7.8443,36800.0],["1994-09-26",7.82,7.8443,7.7469,7.82,18000.0],["1994-09-27",7.7712,7.8443,7.7469,7.82,76600.0],["1994-09-28",7.8443,8.0149,7.8443,7.9661,115200.0],["1994-09-29",7.9905,7.9905,7.8687,7.9174,69000.0],["1994-09-30",7.8687,7.9418,7.8687,7.8931,97400.0],["1994-10-03",7.8931,7.8931,7.7712,7.7956,81000.0],["1994-10-04",7.7956,7.82,7.6738,7.6738,76400.0],["1994-10-05",7.6982,7.6982,7.552,7.5764,75800.0],["1994-10-06",7.6251,7.6982,7.6251,7.6982,26200.0],["1994-10-07",7.6982,7.7225,7.6738,7.6982,108000.0],["1994-10-10",7.7225,7.7469,7.7225,7.7225,60800.0],["1994-10-11",7.7712,7.8687,7.7712,7.8443,68800.0],["1994-10-12",7.8687,8.0392,7.8443,8.0392,38200.0],["1994-10-13",8.0879,8.1854,8.0636,8.1123,61200.0],["1994-10-14",8.0879,8.1854,8.0879,8.1367,57200.0],["1994-10-17",8.0879,8.2098,8.0879,8.0879,39400.0],["1994-10-18",7.9905,8.0879,7.9905,8.0879,113600.0],["1994-10-19",8.0879,8.429,8.0879,8.429,325600.0],["1994-10-20",8.429,8.429,8.3072,8.3803,88200.0],["1994-10-21",8.3559,8.4046,8.3316,8.3559,48600.0],["1994-10-24",8.4046,8.4046,8.2098,8.2098,66800.0],["1994-10-25",8.1854,8.1854,8.161,8.1854,21600.0],["1994-10-26",8.2098,8.2098,8.1123,8.1367,16000.0],["1994-10-27",8.1367,8.1367,8.0149,8.0392,40400.0],["1994-10-28",8.0149,8.2828,8.0149,8.2828,53400.0],["1994-10-31",8.2828,8.3316,8.1854,8.2098,111000.0],["1994-11-01",8.2098,8.2098,8.161,8.1854,63400.0],["1994-11-02",8.2098,8.2585,8.2098,8.2098,51600.0],["1994-11-03",8.2098,8.2341,8.161,8.1854,51200.0],["1994-11-04",8.161,8.2341,8.161,8.1854,86200.0],["1994-11-07",8.1854,8.2585,8.1854,8.2585,54200.0],["1994-11-08",8.2585,8.2828,8.2097,8.2585,70800.0],["1994-11-09",8.2828,8.3803,8.2341,8.2341,74400.0],["1994-11-10",8.2341,8.2341,8.0879,8.0879,24200.0],["1994-11-11",8.0636,8.0636,7.8931,7.9905,62600.0],["1994-11-14",8.0149,8.0149,7.9905,8.0149,8600.0],["1994-11-15",8.0149,8.1123,8.0149,8.1123,31400.0],["1994-11-16",8.1123,8.1123,8.0392,8.1123,34400.0],["1994-11-17",8.0879,8.1123,8.0392,8.0636,54200.0],["1994-11-18",8.0636,8.0636,7.9905,7.9905,57000.0],["1994-11-21",7.9905,7.9905,7.82,7.82,84800.0],["1994-11-22",7.7712,7.7956,7.6982,7.6982,83800.0],["1994-11-23",7.7225,7.7225,7.5276,7.6251,87200.0],["1994-11-25",7.6007,7.7225,7.6007,7.7225,15600.0],["1994-11-28",7.7225,7.7225,7.6494,7.6494,45600.0],["1994-11-29",7.6494,7.7469,7.6251,7.7469,28400.0],["1994-11-30",7.7225,7.8443,7.7225,7.7956,46600.0],["1994-12-01",7.7956,7.82,7.7225,7.7225,26400.0],["1994-12-02",7.7469,7.7712,7.6738,7.7712,36000.0],["1994-12-05",7.7469,7.8443,7.7469,7.82,38800.0],["1994-12-06",7.7956,7.8687,7.7469,7.8687,27800.0],["1994-12-07",7.8443,7.8687,7.82,7.8443,12200.0],["1994-12-08",7.82,7.8443,7.6251,7.6251,23000.0],["1994-12-09",7.6497,7.6497,7.5267,7.5513,69600.0],["1994-12-12",7.5267,7.6005,7.5267,7.6005,28600.0],["1994-12-13",7.6251,7.6743,7.6251,7.6251,30000.0],["1994-12-14",7.6497,7.7727,7.6497,7.6989,106600.0],["1994-12-15",7.7235,7.7481,7.6989,7.7235,24400.0],["1994-12-16",7.6989,7.8956,7.6989,7.8956,38400.0],["1994-12-19",7.871,7.871,7.7481,7.8219,38800.0],["1994-12-20",7.7973,7.8219,7.7973,7.7973,12800.0],["1994-12-21",7.7973,7.9202,7.7973,7.8956,102000.0],["1994-12-22",7.871,7.9694,7.871,7.8956,30200.0],["1994-12-23",7.871,7.8956,7.871,7.8956,15000.0],["1994-12-27",7.8956,7.9694,7.871,7.9694,29000.0],["1994-12-28",7.8956,7.9202,7.8219,7.8956,71200.0],["1994-12-29",7.8956,8.1662,7.8956,8.1662,34800.0],["1994-12-30",8.117,8.6582,8.117,8.6582,157800.0],["1995-01-03",8.609,8.609,8.4614,8.486,107800.0],["1995-01-04",8.4614,8.5106,8.3138,8.3384,84800.0],["1995-01-05",8.3876,8.4122,8.3138,8.3138,39200.0],["1995-01-06",8.3384,8.3876,8.2892,8.3876,25400.0],["1995-01-09",8.3876,8.3876,8.3138,8.3138,22600.0],["1995-01-10",8.2646,8.363,8.2646,8.3138,95600.0],["1995-01-11",8.3384,8.3876,8.3384,8.363,90600.0],["1995-01-12",8.4122,8.4122,8.3138,8.3384,29000.0],["1995-01-13",8.3384,8.3384,8.2892,8.3138,40000.0],["1995-01-16",8.3138,8.363,8.3138,8.3384,243200.0],["1995-01-17",8.3138,8.363,8.3138,8.363,29200.0],["1995-01-18",8.3384,8.4122,8.3384,8.4122,110000.0],["1995-01-19",8.363,8.4122,8.363,8.3876,69800.0],["1995-01-20",8.3876,8.4122,8.3384,8.3876,53600.0],["1995-01-23",8.2892,8.3138,8.2646,8.2892,69200.0],["1995-01-24",8.2892,8.3876,8.2892,8.3138,24200.0],["1995-01-25",8.2892,8.2892,8.2154,8.2892,103000.0],["1995-01-26",8.3138,8.363,8.2892,8.2892,28200.0],["1995-01-27",8.2892,8.3138,8.2646,8.3138,23600.0],["1995-01-30",8.3138,8.3138,8.1662,8.1662,23600.0],["1995-01-31",8.117,8.1416,7.9448,8.0186,58200.0],["1995-02-01",8.0678,8.1662,8.0432,8.1416,25600.0],["1995-02-02",8.1416,8.2154,8.1416,8.1662,32400.0],["1995-02-03",8.1908,8.2646,8.1662,8.2646,46400.0],["1995-02-06",8.2646,8.3876,8.2646,8.3876,53800.0],["1995-02-07",8.363,8.4614,8.363,8.4614,30600.0],["1995-02-08",8.486,8.6336,8.486,8.6336,97800.0],["1995-02-09",8.609,8.7565,8.609,8.7565,86800.0],["1995-02-10",8.7565,8.7811,8.6582,8.7319,89200.0],["1995-02-13",8.7319,8.8795,8.7319,8.8549,52400.0],["1995-02-14",8.8303,8.8303,8.7319,8.7565,35000.0],["1995-02-15",8.7319,8.7565,8.7073,8.7565,57800.0],["1995-02-16",8.7565,8.8303,8.7319,8.8303,90800.0],["1995-02-17",8.8057,8.8795,8.8057,8.8303,30600.0],["1995-02-21",8.8303,8.8303,8.8057,8.8057,22400.0],["1995-02-22",8.8057,8.8549,8.8057,8.8549,91400.0],["1995-02-23",8.8549,8.8549,8.7073,8.7073,116000.0],["1995-02-24",8.7073,8.7565,8.609,8.609,35400.0],["1995-02-27",8.5106,8.5106,8.4122,8.4614,1008200.0],["1995-02-28",8.609,8.7811,8.5844,8.7811,39200.0],["1995-03-01",8.8057,8.9041,8.7811,8.8057,58200.0],["1995-03-02",8.7811,8.8795,8.7319,8.8795,22400.0],["1995-03-03",8.8795,8.8795,8.7811,8.8795,52400.0],["1995-03-06",8.8845,8.8845,8.81,8.8597,61600.0],["1995-03-07",8.8597,8.9341,8.8597,8.9341,52200.0],["1995-03-08",8.9093,8.9589,8.9093,8.9341,53200.0],["1995-03-09",8.9341,9.0086,8.9093,8.9589,50000.0],["1995-03-10",8.9589,9.1823,8.9589,9.1575,115600.0],["1995-03-13",9.1823,9.2567,9.1575,9.2071,39400.0],["1995-03-14",9.2319,9.2567,9.2071,9.2071,37200.0],["1995-03-15",9.2071,9.3312,9.2071,9.3312,164200.0],["1995-03-16",9.3312,9.3808,9.3312,9.3312,55200.0],["1995-03-17",9.3064,9.356,9.2567,9.2567,47400.0],["1995-03-20",9.2071,9.2071,9.1327,9.1327,66600.0],["1995-03-21",9.1823,9.1823,9.083,9.083,85200.0],["1995-03-22",9.083,9.083,9.0086,9.0334,48000.0],["1995-03-23",9.0334,9.083,9.0086,9.083,72600.0],["1995-03-24",9.0582,9.083,9.0334,9.083,51000.0],["1995-03-27",9.0582,9.083,9.0582,9.083,108400.0],["1995-03-28",9.083,9.083,9.0582,9.0582,35400.0],["1995-03-29",9.083,9.083,9.0334,9.0334,52800.0],["1995-03-30",9.0582,9.0582,9.0334,9.0582,94800.0],["1995-03-31",9.0334,9.0582,8.8845,8.9093,94800.0],["1995-04-03",8.8845,9.0334,8.8845,9.0086,93000.0],["1995-04-04",9.0334,9.1575,9.0086,9.1327,89200.0],["1995-04-05",9.1327,9.1327,9.083,9.1078,107800.0],["1995-04-06",9.083,9.1078,9.083,9.083,61600.0],["1995-04-07",9.0582,9.0582,8.9589,9.0086,58600.0],["1995-04-10",9.0086,9.0334,9.0086,9.0086,47000.0],["1995-04-11",9.0334,9.0582,9.0334,9.0582,133000.0],["1995-04-12",9.0334,9.1078,9.0334,9.1078,70600.0],["1995-04-13",9.083,9.1575,9.0582,9.0582,69200.0],["1995-04-17",9.083,9.1078,8.9341,8.9341,31400.0],["1995-04-18",8.9341,8.9589,8.8349,8.8349,33200.0],["1995-04-19",8.8349,8.8349,8.81,8.81,364000.0],["1995-04-20",8.8349,8.8349,8.7852,8.7852,102400.0],["1995-04-21",8.7852,8.81,8.7604,8.81,66600.0],["1995-04-24",8.8349,8.8597,8.8349,8.8349,92400.0],["1995-04-25",8.8349,9.0334,8.8349,9.0086,134400.0],["1995-04-26",9.0086,9.0086,8.9093,8.9838,89800.0],["1995-04-27",8.9589,8.9589,8.8845,8.9093,87400.0],["1995-04-28",8.9093,8.9341,8.9093,8.9341,33800.0],["1995-05-01",8.8845,8.9093,8.8845,8.9093,41200.0],["1995-05-02",8.8845,8.8845,8.7852,8.8349,47200.0],["1995-05-03",8.81,8.81,8.5867,8.5867,96600.0],["1995-05-04",8.6611,8.7356,8.6611,8.7108,112000.0],["1995-05-05",8.7356,8.7852,8.6611,8.686,50800.0],["1995-05-08",8.6611,8.686,8.6115,8.6115,96600.0],["1995-05-09",8.5867,8.6363,8.5619,8.5867,87800.0],["1995-05-10",8.5619,8.686,8.5619,8.686,200200.0],["1995-05-11",8.7108,8.7108,8.686,8.7108,7000.0],["1995-05-12",8.7108,8.7108,8.686,8.686,14000.0],["1995-05-15",8.7356,8.8349,8.7108,8.8349,121600.0],["1995-05-16",8.8845,9.0086,8.8845,9.0086,77400.0],["1995-05-17",8.9341,8.9589,8.8597,8.8597,63000.0],["1995-05-18",8.8845,8.8845,8.7852,8.8349,35000.0],["1995-05-19",8.81,8.81,8.7852,8.81,63600.0],["1995-05-22",8.7852,8.8597,8.7852,8.81,45600.0],["1995-05-23",8.8597,8.8845,8.7604,8.7604,64200.0],["1995-05-24",8.7852,8.81,8.7356,8.7356,30000.0],["1995-05-25",8.7604,8.7604,8.6363,8.6363,21800.0],["1995-05-26",8.5867,8.6115,8.5122,8.5371,131400.0],["1995-05-30",8.5619,8.5619,8.4626,8.4626,46600.0],["1995-05-31",8.4378,8.4626,8.3633,8.413,264200.0],["1995-06-01",8.4626,8.5371,8.4626,8.5122,150200.0],["1995-06-02",8.5122,8.5867,8.4874,8.5619,207400.0],["1995-06-05",8.5371,8.6115,8.5371,8.5619,62800.0],["1995-06-06",8.5619,8.6115,8.5619,8.5867,105200.0],["1995-06-07",8.5619,8.686,8.5619,8.6363,186800.0],["1995-06-08",8.7356,8.8349,8.7356,8.81,129600.0],["1995-06-09",8.8349,8.9093,8.8349,8.8845,131600.0],["1995-06-12",8.9093,8.9589,8.8845,8.9093,96800.0],["1995-06-13",8.9394,9.0646,8.9394,9.0646,153600.0],["1995-06-14",9.0646,9.0896,9.0395,9.0646,181600.0],["1995-06-15",9.0646,9.1146,9.0646,9.1146,204400.0],["1995-06-16",9.0896,9.1647,9.0896,9.1146,143200.0],["1995-06-19",9.1146,9.2899,9.1146,9.2649,208200.0],["1995-06-20",9.2398,9.2398,9.1647,9.1898,26400.0],["1995-06-21",9.1898,9.2649,9.1898,9.2649,129200.0],["1995-06-22",9.2398,9.365,9.2398,9.34,145200.0],["1995-06-23",9.315,9.34,9.315,9.315,157600.0],["1995-06-26",9.315,9.34,9.2899,9.2899,94400.0],["1995-06-27",9.315,9.315,9.2899,9.2899,56400.0],["1995-06-28",9.315,9.34,9.2899,9.34,33000.0],["1995-06-29",9.315,9.34,9.3024,9.34,49200.0],["1995-06-30",9.34,9.4402,9.34,9.4402,62200.0],["1995-07-03",9.4402,9.4902,9.4151,9.4652,27600.0],["1995-07-05",9.4402,9.4402,9.4151,9.4402,124600.0],["1995-07-06",9.4652,9.5403,9.4402,9.5403,48000.0],["1995-07-07",9.5153,9.8158,9.5153,9.7907,96200.0],["1995-07-10",9.7907,9.941,9.7907,9.8658,77800.0],["1995-07-11",9.8658,9.8909,9.7406,9.7406,49200.0],["1995-07-12",9.7657,9.8158,9.7406,9.8158,18400.0],["1995-07-13",9.8158,9.8158,9.7156,9.7406,22200.0],["1995-07-14",9.6655,9.7156,9.5904,9.7156,63400.0],["1995-07-17",9.7156,9.7406,9.7156,9.7406,28000.0],["1995-07-18",9.7657,9.7907,9.7657,9.7907,43200.0],["1995-07-19",9.7657,9.7907,9.6906,9.7156,52400.0],["1995-07-20",9.6906,9.8158,9.6906,9.7907,83600.0],["1995-07-21",9.7657,9.7907,9.7657,9.7657,19400.0],["1995-07-24",9.7657,9.7657,9.6906,9.7156,28400.0],["1995-07-25",9.7406,9.966,9.7406,9.966,137200.0],["1995-07-26",9.966,10.0411,9.966,10.0411,150000.0],["1995-07-27",10.0662,10.1914,10.0411,10.1413,88800.0],["1995-07-28",10.1413,10.1663,10.0912,10.1162,132400.0],["1995-07-31",10.1162,10.1162,10.0912,10.0912,17000.0],["1995-08-01",10.0912,10.2164,10.0662,10.2164,114400.0],["1995-08-02",10.2164,10.2915,10.1663,10.1663,25400.0],["1995-08-03",10.1914,10.1914,10.1413,10.1413,39200.0],["1995-08-04",10.1162,10.2164,10.1162,10.2164,45200.0],["1995-08-07",10.2164,10.3166,10.2164,10.2915,18600.0],["1995-08-08",10.2915,10.2915,10.1413,10.1914,67800.0],["1995-08-09",10.1663,10.1914,10.1413,10.1663,17400.0],["1995-08-10",10.1663,10.1663,10.1162,10.1162,46400.0],["1995-08-11",10.1163,10.1413,10.0161,10.1413,87200.0],["1995-08-14",10.1162,10.2915,10.1162,10.2915,117600.0],["1995-08-15",10.2915,10.2915,10.1162,10.1663,55000.0],["1995-08-16",10.1914,10.1914,10.0411,10.0662,89400.0],["1995-08-17",10.1162,10.2164,10.0912,10.2164,74000.0],["1995-08-18",10.1914,10.2665,10.1914,10.2164,16200.0],["1995-08-21",10.1663,10.2665,10.1413,10.2665,68400.0],["1995-08-22",10.2415,10.3917,10.2415,10.3416,35200.0],["1995-08-23",10.3416,10.3416,10.2915,10.3166,82400.0],["1995-08-24",10.2915,10.3166,10.2414,10.2665,11000.0],["1995-08-25",10.2414,10.2915,10.2414,10.2665,23800.0],["1995-08-28",10.3166,10.3166,10.1663,10.2164,55000.0],["1995-08-29",10.2164,10.2164,10.1413,10.1663,125000.0],["1995-08-30",10.1663,10.2164,10.1162,10.2164,63200.0],["1995-08-31",10.2164,10.3917,10.2164,10.3416,71600.0],["1995-09-01",10.3166,10.5419,10.3166,10.5419,107000.0],["1995-09-05",10.5419,10.5419,10.5169,10.5419,69800.0],["1995-09-06",10.5419,10.592,10.4918,10.592,84800.0],["1995-09-07",10.592,10.6421,10.567,10.6421,46200.0],["1995-09-08",10.6421,10.7172,10.592,10.6922,55000.0],["1995-09-11",10.6922,10.7422,10.6671,10.7172,74400.0],["1995-09-12",10.7422,10.8174,10.7422,10.7673,60000.0],["1995-09-13",10.7219,10.848,10.7219,10.8228,280800.0],["1995-09-14",10.848,10.848,10.7976,10.848,55600.0],["1995-09-15",10.8228,10.8732,10.7471,10.7976,389200.0],["1995-09-18",10.7976,10.7976,10.6966,10.7723,161800.0],["1995-09-19",10.7723,10.8732,10.7723,10.8228,78800.0],["1995-09-20",10.8228,10.9489,10.7471,10.9489,144200.0],["1995-09-21",10.8985,10.9237,10.7219,10.7471,206400.0],["1995-09-22",10.7219,10.7723,10.621,10.6462,62000.0],["1995-09-25",10.6462,10.6462,10.4948,10.4948,13800.0],["1995-09-26",10.4696,10.4696,10.3687,10.3939,41000.0],["1995-09-27",10.3939,10.3939,10.1921,10.3939,270200.0],["1995-09-28",10.3435,10.4948,10.3182,10.4948,51400.0],["1995-09-29",10.4948,10.4948,10.3687,10.4444,33200.0],["1995-10-02",10.4696,10.4948,10.4444,10.4696,12400.0],["1995-10-03",10.5201,10.6462,10.5201,10.5453,68800.0],["1995-10-04",10.5453,10.5957,10.4948,10.5453,166400.0],["1995-10-05",10.5957,10.621,10.5705,10.621,71000.0],["1995-10-06",10.621,10.6714,10.5705,10.5705,59800.0],["1995-10-09",10.5453,10.5705,10.4948,10.5201,61800.0],["1995-10-10",10.4696,10.4696,10.3687,10.3687,120200.0],["1995-10-11",10.3687,10.5453,10.3687,10.4948,96200.0],["1995-10-12",10.4948,10.4948,10.4444,10.4696,56400.0],["1995-10-13",10.4948,10.5453,10.4948,10.5453,114200.0],["1995-10-16",10.5453,10.621,10.5201,10.5453,27000.0],["1995-10-17",10.5453,10.5453,10.3939,10.4948,47400.0],["1995-10-18",10.4948,10.5453,10.4444,10.5201,41600.0],["1995-10-19",10.4948,10.4948,10.4191,10.4444,30000.0],["1995-10-20",10.4444,10.4444,10.2173,10.2425,108000.0],["1995-10-23",10.0912,10.1921,10.0912,10.1669,101200.0],["1995-10-24",10.2173,10.293,10.1416,10.1416,89800.0],["1995-10-25",9.9398,9.9398,9.6875,9.7884,180200.0],["1995-10-26",9.8389,9.9146,9.6875,9.6875,123800.0],["1995-10-27",9.6371,9.6623,9.5362,9.6623,40400.0],["1995-10-30",9.6623,9.7128,9.6371,9.6875,142800.0],["1995-10-31",9.6623,9.6875,9.4857,9.5866,134200.0],["1995-11-01",9.6371,9.6875,9.5866,9.6119,148600.0],["1995-11-02",9.6623,9.6623,9.5866,9.6623,134800.0],["1995-11-03",9.6875,9.7128,9.6875,9.7128,60400.0],["1995-11-06",9.738,9.7884,9.6875,9.738,310800.0],["1995-11-07",9.738,9.738,9.6875,9.6875,88200.0],["1995-11-08",9.6875,9.738,9.6623,9.6875,76000.0],["1995-11-09",9.6623,9.7128,9.6371,9.6875,69200.0],["1995-11-10",9.6623,9.6623,9.5866,9.6623,34800.0],["1995-11-13",9.6623,9.6875,9.6119,9.6119,32400.0],["1995-11-14",9.6119,9.6623,9.6119,9.6371,175600.0],["1995-11-15",9.6371,9.7128,9.6371,9.6875,151200.0],["1995-11-16",9.7128,9.9398,9.7128,9.9398,83600.0],["1995-11-17",9.9146,10.0912,9.9146,10.0912,100400.0],["1995-11-20",10.0407,10.0407,9.9398,10.0155,111000.0],["1995-11-21",9.9903,10.1669,9.9903,10.1669,88800.0],["1995-11-22",10.1416,10.1416,10.0407,10.0912,37400.0],["1995-11-24",10.0912,10.0912,10.0407,10.0407,31000.0],["1995-11-27",10.066,10.0912,10.0407,10.0407,62800.0],["1995-11-28",10.0407,10.0407,9.9146,9.9398,170800.0],["1995-11-29",9.9903,9.9903,9.9398,9.9903,114200.0],["1995-11-30",9.9903,9.9903,9.8389,9.8389,152000.0],["1995-12-01",9.8894,10.066,9.8894,10.066,204200.0],["1995-12-04",10.1164,10.2425,10.1164,10.1921,43600.0],["1995-12-05",10.2425,10.2678,10.2173,10.2425,94800.0],["1995-12-06",10.2426,10.3182,10.2426,10.2678,80800.0],["1995-12-07",10.2678,10.293,10.2678,10.293,49200.0],["1995-12-08",10.2678,10.3182,10.2426,10.2678,98000.0],["1995-12-11",10.2678,10.2678,10.1416,10.1921,41800.0],["1995-12-12",10.1921,10.1921,10.1164,10.1164,14600.0],["1995-12-13",10.0961,10.1724,9.9689,10.1724,137200.0],["1995-12-14",10.1469,10.1978,10.0961,10.0961,131400.0],["1995-12-15",10.0961,10.1215,10.0198,10.0961,142200.0],["1995-12-18",10.0961,10.0961,9.9943,9.9943,12400.0],["1995-12-19",9.9689,9.9689,9.8163,9.918,38200.0],["1995-12-20",9.8926,10.0452,9.8926,9.9943,58800.0],["1995-12-21",9.9943,10.0452,9.9181,10.0198,78800.0],["1995-12-22",10.0452,10.0452,9.9689,9.9943,114400.0],["1995-12-26",9.9943,9.9943,9.9435,9.9689,27200.0],["1995-12-27",9.9689,10.1215,9.9689,10.1215,46200.0],["1995-12-28",10.1215,10.1215,10.0198,10.0198,31400.0],["1995-12-29",9.9943,10.0198,9.8418,9.8926,94800.0],["1996-01-02",9.9943,10.2741,9.9943,10.2741,113600.0],["1996-01-03",10.2741,10.4267,10.1724,10.1724,87200.0],["1996-01-04",10.1724,10.3504,10.1724,10.2741,104800.0],["1996-01-05",10.2741,10.2741,10.0198,10.1724,81000.0],["1996-01-08",10.1215,10.2995,10.1215,10.2741,17800.0],["1996-01-09",10.2741,10.2741,10.2232,10.2741,122800.0],["1996-01-10",10.1978,10.2487,10.1469,10.1469,138400.0],["1996-01-11",10.1724,10.2232,10.1215,10.1215,112800.0],["1996-01-12",10.0961,10.1724,10.0961,10.1724,29600.0],["1996-01-15",10.1215,10.1215,10.0961,10.1215,51200.0],["1996-01-16",10.1215,10.1724,10.0961,10.1215,130000.0],["1996-01-17",10.0706,10.0706,9.9689,10.0452,133200.0],["1996-01-18",10.0706,10.0961,9.9689,9.9943,35200.0],["1996-01-19",9.9435,10.0198,9.9435,9.9689,42000.0],["1996-01-22",9.9943,10.1215,9.9689,10.1215,47200.0],["1996-01-23",10.1215,10.1215,9.8163,9.8163,95200.0],["1996-01-24",9.7146,9.74,9.2568,9.2568,453400.0],["1996-01-25",9.2568,9.4094,9.2568,9.3331,710400.0],["1996-01-26",9.3331,9.384,9.3331,9.3331,178000.0],["1996-01-29",9.3331,9.384,9.3331,9.3586,139600.0],["1996-01-30",9.3586,9.4349,9.3586,9.4094,104200.0],["1996-01-31",9.4603,9.4603,9.384,9.4094,204400.0],["1996-02-01",9.4094,9.4094,9.3204,9.384,429800.0],["1996-02-02",9.384,9.4094,9.3586,9.3586,188000.0],["1996-02-05",9.4094,9.4094,9.3586,9.384,201200.0],["1996-02-06",9.384,9.4349,9.3331,9.3586,55600.0],["1996-02-07",9.3586,9.3586,9.2568,9.2823,176400.0],["1996-02-08",9.2823,9.3586,9.2823,9.3331,106200.0],["1996-02-09",9.3331,9.4094,9.2823,9.3077,77200.0],["1996-02-12",9.2823,9.3331,9.2823,9.3077,256400.0],["1996-02-13",9.3077,9.3331,9.1043,9.1551,146000.0],["1996-02-14",9.1551,9.1551,9.0534,9.1297,203200.0],["1996-02-15",9.1043,9.1043,8.9517,9.0788,152800.0],["1996-02-16",9.0534,9.1806,8.9517,9.1806,98600.0],["1996-02-20",9.1806,9.1806,9.0788,9.1297,139000.0],["1996-02-21",9.1043,9.2314,9.1043,9.1551,84400.0],["1996-02-22",9.206,9.4603,9.206,9.3586,159000.0],["1996-02-23",9.384,9.4603,9.1806,9.206,184400.0],["1996-02-26",9.1805,9.2568,9.1551,9.2568,38600.0],["1996-02-27",9.206,9.2314,9.0534,9.0788,57800.0],["1996-02-28",9.0788,9.2823,9.0788,9.206,76200.0],["1996-02-29",9.1806,9.206,9.0025,9.1297,74400.0],["1996-03-01",9.1806,9.2823,9.1297,9.206,87800.0],["1996-03-04",9.2568,9.5366,9.2568,9.4094,76200.0],["1996-03-05",9.4094,9.562,9.384,9.4603,237800.0],["1996-03-06",9.3946,9.4716,9.3689,9.3946,72000.0],["1996-03-07",9.4202,9.4202,9.3432,9.3689,95200.0],["1996-03-08",9.2406,9.2406,9.0866,9.1636,100800.0],["1996-03-11",9.1379,9.2662,9.1122,9.2149,41200.0],["1996-03-12",9.1892,9.1892,9.1122,9.1636,44200.0],["1996-03-13",9.1122,9.2406,9.0866,9.2406,51200.0],["1996-03-14",9.2149,9.4202,9.2149,9.2406,90400.0],["1996-03-15",9.1636,9.3176,9.1636,9.3176,44400.0],["1996-03-18",9.3432,9.5743,9.3176,9.5743,118400.0],["1996-03-19",9.5743,9.6256,9.4459,9.4973,75400.0],["1996-03-20",9.5229,9.5229,9.3946,9.3946,84600.0],["1996-03-21",9.3946,9.4459,9.3432,9.3689,49600.0],["1996-03-22",9.3689,9.4203,9.3433,9.3946,59600.0],["1996-03-25",9.4203,9.4459,9.3689,9.3946,64400.0],["1996-03-26",9.4203,9.4459,9.4203,9.4459,196800.0],["1996-03-27",9.3946,9.4202,9.3432,9.3689,59800.0],["1996-03-28",9.3689,9.4459,9.3176,9.4202,92200.0],["1996-03-29",9.4716,9.4716,9.4203,9.4459,206800.0],["1996-04-01",9.4459,9.5229,9.4203,9.4459,82800.0],["1996-04-02",9.4716,9.4716,9.4203,9.4459,152000.0],["1996-04-03",9.4459,9.4459,9.3689,9.4202,187000.0],["1996-04-04",9.4203,9.4459,9.3946,9.4459,112200.0],["1996-04-08",9.3432,9.3432,9.1636,9.2149,96400.0],["1996-04-09",9.2406,9.3432,9.2406,9.2919,185200.0],["1996-04-10",9.2662,9.2662,9.1379,9.1636,205200.0],["1996-04-11",9.1892,9.1892,9.0866,9.1636,196600.0],["1996-04-12",9.1379,9.1379,9.0609,9.1122,42600.0],["1996-04-15",9.1122,9.2919,9.0866,9.2662,181000.0],["1996-04-16",9.3176,9.3946,9.3176,9.3432,77200.0],["1996-04-17",9.3433,9.4203,9.3433,9.3946,40200.0],["1996-04-18",9.3689,9.3946,9.3176,9.3432,127600.0],["1996-04-19",9.3689,9.3818,9.1379,9.2149,75800.0],["1996-04-22",9.2406,9.2406,9.1379,9.1636,52000.0],["1996-04-23",9.1892,9.1892,9.1122,9.1379,93000.0],["1996-04-24",9.0352,9.0866,9.0352,9.0609,99600.0],["1996-04-25",9.0609,9.0609,8.9839,9.0096,94400.0],["1996-04-26",9.0096,9.0866,8.9582,9.0866,167400.0],["1996-04-29",9.0609,9.0866,8.9326,8.9582,187600.0],["1996-04-30",9.0096,9.2406,9.0096,9.2406,68200.0],["1996-05-01",9.2149,9.3946,9.1892,9.2919,317400.0],["1996-05-02",9.2406,9.2919,9.1636,9.1892,68800.0],["1996-05-03",9.1636,9.2149,9.1122,9.1122,74800.0],["1996-05-06",9.0609,9.0609,9.0096,9.0352,57400.0],["1996-05-07",9.0352,9.0352,8.9582,8.9839,110800.0],["1996-05-08",9.0096,9.0866,8.8299,9.0609,70600.0],["1996-05-09",9.0866,9.1636,9.0609,9.1636,40000.0],["1996-05-10",9.1379,9.3176,9.1379,9.2662,116400.0],["1996-05-13",9.2406,9.2662,9.1892,9.2149,178800.0],["1996-05-14",9.2149,9.3946,9.1892,9.3946,46400.0],["1996-05-15",9.3946,9.4716,9.3946,9.4202,90000.0],["1996-05-16",9.3946,9.4716,9.3432,9.4716,98200.0],["1996-05-17",9.4716,9.5743,9.4716,9.5229,63400.0],["1996-05-20",9.4973,9.5229,9.4716,9.4973,52400.0],["1996-05-21",9.5229,9.5229,9.3946,9.4716,43200.0],["1996-05-22",9.3432,9.4459,9.2919,9.2919,101000.0],["1996-05-23",9.3432,9.3432,9.2406,9.2662,110000.0],["1996-05-24",9.2919,9.3176,9.2149,9.2406,93600.0],["1996-05-28",9.2919,9.3689,9.2406,9.3689,93200.0],["1996-05-29",9.3689,9.4459,9.2149,9.2149,39400.0],["1996-05-30",9.1379,9.3176,9.1379,9.2919,89600.0],["1996-05-31",9.2662,9.2662,9.2406,9.2406,74400.0],["1996-06-03",9.2662,9.4716,9.2662,9.4716,34600.0],["1996-06-04",9.4973,9.6769,9.4973,9.6769,176800.0],["1996-06-05",9.6513,9.6513,9.5743,9.5999,97200.0],["1996-06-06",9.6513,9.6513,9.4716,9.4716,84800.0],["1996-06-07",9.3946,9.5999,9.3946,9.4973,65800.0],["1996-06-10",9.4459,9.5486,9.4459,9.5486,42800.0],["1996-06-11",9.5486,9.6769,9.5486,9.6256,175600.0],["1996-06-12",9.6111,9.6888,9.5852,9.5852,37200.0],["1996-06-13",9.6111,9.7665,9.6111,9.6629,70800.0],["1996-06-14",9.6888,9.7147,9.6888,9.6888,41800.0],["1996-06-17",9.7147,9.7147,9.5593,9.5852,73400.0],["1996-06-18",9.6111,9.7924,9.6111,9.7665,160200.0],["1996-06-19",9.7665,9.922,9.7665,9.8442,153800.0],["1996-06-20",9.8701,9.8701,9.7147,9.8183,77400.0],["1996-06-21",9.7924,9.8183,9.7924,9.7924,52000.0],["1996-06-24",9.8183,9.922,9.8183,9.8183,93600.0],["1996-06-25",9.7665,9.8442,9.6888,9.7147,45600.0],["1996-06-26",9.6888,9.7147,9.6629,9.6629,56200.0],["1996-06-27",9.7147,9.8701,9.6888,9.8701,152400.0],["1996-06-28",9.922,10.0256,9.922,9.9997,141400.0],["1996-07-01",9.9738,10.181,9.9738,10.1292,220000.0],["1996-07-02",10.1033,10.1551,9.9997,10.1033,182200.0],["1996-07-03",10.0256,10.0774,9.9479,9.9997,73600.0],["1996-07-05",10.0256,10.0515,9.922,9.922,48200.0],["1996-07-08",9.922,9.9997,9.922,9.922,138200.0],["1996-07-09",9.8961,9.922,9.8183,9.8183,50800.0],["1996-07-10",9.7924,9.7924,9.6111,9.7147,235400.0],["1996-07-11",9.6888,9.7147,9.5593,9.637,176400.0],["1996-07-12",9.6888,9.6888,9.4557,9.4816,124400.0],["1996-07-15",9.4816,9.4816,9.2743,9.3002,74600.0],["1996-07-16",9.3002,9.3779,9.1707,9.1966,69000.0],["1996-07-17",9.2484,9.3261,9.2225,9.3002,122400.0],["1996-07-18",9.3261,9.3779,9.3002,9.3002,67600.0],["1996-07-19",9.3261,9.3261,9.3002,9.3261,70400.0],["1996-07-22",9.3002,9.3002,9.2484,9.2743,16400.0],["1996-07-23",9.2484,9.2743,9.1189,9.1966,60400.0],["1996-07-24",9.1448,9.1448,8.9116,9.0153,232200.0],["1996-07-25",9.0412,9.2484,9.0412,9.2484,138600.0],["1996-07-26",9.2225,9.3261,9.2225,9.3261,44000.0],["1996-07-29",9.3002,9.3002,9.1966,9.1966,71400.0],["1996-07-30",9.1966,9.2743,9.1707,9.2743,181000.0],["1996-07-31",9.2743,9.3261,9.2225,9.3261,134600.0],["1996-08-01",9.3261,9.3261,9.2484,9.3002,37600.0],["1996-08-02",9.3261,9.3779,9.3261,9.352,45400.0],["1996-08-05",9.3779,9.3779,9.2225,9.3261,100200.0],["1996-08-06",9.352,9.352,9.2743,9.2743,67200.0],["1996-08-07",9.3002,9.3002,9.1966,9.2225,40600.0],["1996-08-08",9.2225,9.2484,9.1966,9.1966,17800.0],["1996-08-09",9.2225,9.2225,9.1189,9.1707,49400.0],["1996-08-12",9.1966,9.2484,9.1966,9.2484,74200.0],["1996-08-13",9.1966,9.2225,9.1448,9.1707,46000.0],["1996-08-14",9.1966,9.1966,9.0412,9.1448,169800.0],["1996-08-15",9.1448,9.2225,9.093,9.2225,201200.0],["1996-08-16",9.2484,9.4557,9.2484,9.4038,48600.0],["1996-08-19",9.4038,9.4038,9.352,9.4038,23000.0],["1996-08-20",9.4038,9.5593,9.4038,9.4816,36400.0],["1996-08-21",9.5075,9.5075,9.4557,9.4816,106400.0],["1996-08-22",9.4557,9.4816,9.352,9.3779,126200.0],["1996-08-23",9.3779,9.4816,9.3779,9.4816,157200.0],["1996-08-26",9.4816,9.5075,9.4038,9.4038,85000.0],["1996-08-27",9.4297,9.4557,9.3779,9.4557,166200.0],["1996-08-28",9.5334,9.6629,9.5334,9.637,39000.0],["1996-08-29",9.5852,9.6111,9.5334,9.5593,61600.0],["1996-08-30",9.5593,9.6111,9.5593,9.5852,45800.0],["1996-09-03",9.5593,9.7147,9.5593,9.6888,59200.0],["1996-09-04",9.637,9.6888,9.4297,9.4557,369000.0],["1996-09-05",9.4297,9.5075,9.4297,9.4557,125800.0],["1996-09-06",9.4556,9.4556,9.3779,9.4297,409400.0],["1996-09-09",9.4816,9.4816,9.4557,9.4557,53400.0],["1996-09-10",9.4038,9.4038,9.3261,9.3261,80400.0],["1996-09-11",9.3638,9.3638,9.3376,9.3638,64200.0],["1996-09-12",9.3638,9.4423,9.3638,9.4161,149200.0],["1996-09-13",9.4161,9.5469,9.3899,9.4423,74400.0],["1996-09-16",9.4684,9.6515,9.4423,9.573,76800.0],["1996-09-17",9.573,9.5992,9.4946,9.5469,53400.0],["1996-09-18",9.5469,9.5469,9.4946,9.5207,48400.0],["1996-09-19",9.5207,9.6253,9.4946,9.573,50000.0],["1996-09-20",9.573,9.6253,9.573,9.5992,35600.0],["1996-09-23",9.6253,9.6515,9.6253,9.6515,60400.0],["1996-09-24",9.6515,9.73,9.6515,9.73,106800.0],["1996-09-25",9.73,9.8084,9.6253,9.6253,163200.0],["1996-09-26",9.6515,9.6515,9.573,9.5992,31200.0],["1996-09-27",9.5992,9.73,9.5992,9.7038,406200.0],["1996-09-30",9.73,9.8084,9.7038,9.7823,86800.0],["1996-10-01",9.8084,9.8607,9.7561,9.8346,102000.0],["1996-10-02",9.8869,9.8869,9.7823,9.8346,172000.0],["1996-10-03",9.8346,9.8869,9.8084,9.8607,230000.0],["1996-10-04",9.8607,9.8869,9.8607,9.8869,81400.0],["1996-10-07",9.9131,9.9392,9.8869,9.9131,82000.0],["1996-10-08",9.9392,9.9654,9.9131,9.9392,88000.0],["1996-10-09",9.9654,9.9654,9.9131,9.9392,280000.0],["1996-10-10",9.9131,10.0177,9.9131,9.9131,431600.0],["1996-10-11",9.9392,10.0177,9.9392,10.0177,180400.0],["1996-10-14",10.0438,10.0438,9.9392,9.9392,156400.0],["1996-10-15",9.9654,10.1223,9.9654,9.9915,87600.0],["1996-10-16",9.9915,10.0438,9.9654,9.9654,89200.0],["1996-10-17",9.9915,10.1223,9.9915,10.0962,87400.0],["1996-10-18",10.1223,10.1223,9.8346,9.9131,98000.0],["1996-10-21",9.9654,10.0962,9.9654,9.9915,157600.0],["1996-10-22",10.0177,10.0962,9.9392,9.9915,101600.0],["1996-10-23",9.9654,9.9915,9.9131,9.9915,56200.0],["1996-10-24",10.0438,10.0962,9.9654,9.9654,85400.0],["1996-10-25",9.9654,10.07,9.9654,10.0438,124600.0],["1996-10-28",10.0438,10.0438,10.0177,10.0177,85600.0],["1996-10-29",10.0438,10.0438,9.8869,9.9915,75600.0],["1996-10-30",9.9915,10.0438,9.9915,9.9915,35800.0],["1996-10-31",9.9654,9.9915,9.8869,9.9915,247000.0],["1996-11-01",9.9915,10.0177,9.9915,10.0177,60600.0],["1996-11-04",10.0177,10.1223,9.9915,10.1223,114600.0],["1996-11-05",10.1223,10.1746,10.07,10.0962,76000.0],["1996-11-06",10.0962,10.1223,10.0962,10.0962,59000.0],["1996-11-07",10.0962,10.0962,10.0177,10.07,91400.0],["1996-11-08",10.07,10.0962,10.0438,10.0962,33200.0],["1996-11-11",10.1223,10.2531,10.0962,10.2531,59400.0],["1996-11-12",10.2792,10.3577,10.2008,10.2269,49000.0],["1996-11-13",10.3859,10.4654,10.3859,10.3859,39600.0],["1996-11-14",10.3859,10.4654,10.3329,10.4124,64000.0],["1996-11-15",10.4389,10.5714,10.4389,10.4654,109800.0],["1996-11-18",10.5184,10.5184,10.3859,10.3859,34000.0],["1996-11-19",10.3859,10.4389,10.3329,10.4389,122000.0],["1996-11-20",10.4124,10.4389,10.3329,10.3329,60600.0],["1996-11-21",10.2799,10.4124,10.2799,10.4124,64400.0],["1996-11-22",10.3594,10.4124,10.3329,10.3859,44400.0],["1996-11-25",10.4124,10.4654,10.4124,10.4124,79800.0],["1996-11-26",10.4389,10.4919,10.3859,10.4124,59600.0],["1996-11-27",10.4124,10.4919,10.3859,10.4389,37600.0],["1996-11-29",10.4654,10.5714,10.4654,10.5714,16000.0],["1996-12-02",10.5714,10.5979,10.5184,10.5449,31400.0],["1996-12-03",10.5449,10.6244,10.5449,10.5979,52600.0],["1996-12-04",10.5979,10.5979,10.5449,10.5979,38200.0],["1996-12-05",10.5714,10.6773,10.5449,10.5979,70400.0],["1996-12-06",10.5184,10.5449,10.4654,10.5184,60600.0],["1996-12-09",10.5449,10.7833,10.5449,10.7568,110600.0],["1996-12-10",10.7833,10.8628,10.7568,10.8628,233400.0],["1996-12-11",10.8211,10.8211,10.6074,10.6341,64200.0],["1996-12-12",10.6341,10.6341,10.2066,10.2066,166400.0],["1996-12-13",10.2066,10.2333,10.0997,10.1264,263000.0],["1996-12-16",10.1531,10.1531,10.073,10.073,161400.0],["1996-12-17",10.0997,10.0997,9.886,9.886,178800.0],["1996-12-18",9.9394,9.9394,9.8592,9.9127,241800.0],["1996-12-19",9.9127,10.2066,9.9127,10.0997,216600.0],["1996-12-20",10.1532,10.2066,10.1264,10.2066,49400.0],["1996-12-23",10.1799,10.26,9.9661,10.26,117400.0],["1996-12-24",10.26,10.26,10.1531,10.1799,35800.0],["1996-12-26",10.1799,10.3402,10.1799,10.3402,26000.0],["1996-12-27",10.3669,10.3669,10.3402,10.3669,33400.0],["1996-12-30",10.3669,10.3669,10.3135,10.3402,55400.0],["1996-12-31",10.3936,10.3936,10.3669,10.3669,41400.0],["1997-01-02",10.3135,10.3936,10.26,10.3402,217600.0],["1997-01-03",10.3669,10.4203,10.3669,10.3936,131600.0],["1997-01-06",10.3936,10.4738,10.3936,10.4471,39200.0],["1997-01-07",10.4738,10.6608,10.4738,10.5539,392800.0],["1997-01-08",10.5807,10.6074,10.5272,10.5272,547600.0],["1997-01-09",10.5272,10.6608,10.5272,10.6608,74000.0],["1997-01-10",10.6341,10.6341,10.5539,10.5807,395400.0],["1997-01-13",10.5807,10.741,10.5673,10.6608,667600.0],["1997-01-14",10.6341,10.7142,10.6341,10.7142,121400.0],["1997-01-15",10.6875,10.6875,10.5807,10.6608,78800.0],["1997-01-16",10.6608,10.6608,10.6074,10.6341,151000.0],["1997-01-17",10.5806,10.6341,10.5806,10.6074,73000.0],["1997-01-20",10.6341,10.6341,10.5806,10.6074,45000.0],["1997-01-21",10.6074,10.6074,10.5539,10.5807,115400.0],["1997-01-22",10.5806,10.6341,10.5806,10.6074,34800.0],["1997-01-23",10.5807,10.6074,10.4471,10.4471,163400.0],["1997-01-24",10.4471,10.6074,10.26,10.5539,214000.0],["1997-01-27",10.5005,10.5539,10.3669,10.5272,99000.0],["1997-01-28",10.5005,10.5272,10.2867,10.3936,59200.0],["1997-01-29",10.3669,10.4471,10.3402,10.4203,41400.0],["1997-01-30",10.4203,10.4203,10.3402,10.3936,59200.0],["1997-01-31",10.4471,10.4738,10.3669,10.4471,75000.0],["1997-02-03",10.4738,10.5272,10.3936,10.4738,55000.0],["1997-02-04",10.4738,10.5005,10.3936,10.4203,51000.0],["1997-02-05",10.4471,10.4738,10.3402,10.3402,38200.0],["1997-02-06",10.3402,10.3936,10.3402,10.3936,19000.0],["1997-02-07",10.3669,10.4203,10.26,10.2867,54400.0],["1997-02-10",10.3135,10.3402,10.1531,10.1799,141200.0],["1997-02-11",10.1799,10.26,10.1799,10.2333,34400.0],["1997-02-12",10.2333,10.3135,10.2333,10.2867,45000.0],["1997-02-13",10.3135,10.5005,10.3135,10.5005,68800.0],["1997-02-14",10.4738,10.6875,10.4738,10.6341,97000.0],["1997-02-18",10.6074,10.7142,10.5807,10.6875,258000.0],["1997-02-19",10.6875,10.7944,10.6875,10.741,442000.0],["1997-02-20",10.6875,10.7142,10.5005,10.5005,324600.0],["1997-02-21",10.5272,10.741,10.5272,10.6608,56600.0],["1997-02-24",10.6608,10.6875,10.4471,10.6875,81800.0],["1997-02-25",10.6608,10.6875,10.6074,10.6341,71800.0],["1997-02-26",10.6341,10.7677,10.6341,10.7142,966600.0],["1997-02-27",10.6608,10.6875,10.5272,10.6074,68200.0],["1997-02-28",10.5272,10.6074,10.4471,10.4738,117800.0],["1997-03-03",10.5272,10.5272,10.3936,10.3936,64000.0],["1997-03-04",10.4203,10.6608,10.4203,10.6608,134400.0],["1997-03-05",10.7061,10.814,10.7061,10.7331,87800.0],["1997-03-06",10.7061,10.787,10.7061,10.76,36600.0],["1997-03-07",10.7601,10.787,10.7331,10.7331,61400.0],["1997-03-10",10.7061,10.7601,10.7061,10.7331,163800.0],["1997-03-11",10.7331,10.7331,10.6522,10.7331,44600.0],["1997-03-12",10.6791,10.7331,10.6522,10.6522,30800.0],["1997-03-13",10.6522,10.6522,10.5173,10.5982,70400.0],["1997-03-14",10.5443,10.7331,10.5173,10.5713,328600.0],["1997-03-17",10.5982,10.7061,10.5713,10.6252,216400.0],["1997-03-18",10.6252,10.6252,10.4904,10.5173,106400.0],["1997-03-19",10.5173,10.7061,10.4904,10.7061,685400.0],["1997-03-20",10.7061,10.7331,10.6252,10.6791,97400.0],["1997-03-21",10.6791,10.7331,10.6791,10.7061,155600.0],["1997-03-24",10.6791,10.7061,10.5713,10.7061,111600.0],["1997-03-25",10.6792,10.7601,10.6252,10.7331,78000.0],["1997-03-26",10.6522,10.7331,10.5982,10.7061,205600.0],["1997-03-27",10.6791,10.7061,10.6252,10.7061,59800.0],["1997-03-31",10.6522,10.6522,10.4095,10.5443,121400.0],["1997-04-01",10.4904,10.76,10.4904,10.76,153600.0],["1997-04-02",10.76,10.8679,10.6522,10.6522,409600.0],["1997-04-03",10.6522,10.6522,10.4634,10.4634,133000.0],["1997-04-04",10.4634,10.5713,10.4364,10.5443,106600.0],["1997-04-07",10.5713,10.6252,10.5443,10.6252,73200.0],["1997-04-08",10.6522,10.6522,10.5982,10.6522,39200.0],["1997-04-09",10.6791,10.6791,10.6522,10.6791,52000.0],["1997-04-10",10.6522,10.7601,10.5713,10.6791,410600.0],["1997-04-11",10.6252,10.6252,10.4904,10.5173,392200.0],["1997-04-14",10.5443,10.5713,10.4634,10.4904,171400.0],["1997-04-15",10.3825,10.5982,10.3825,10.5713,299200.0],["1997-04-16",10.6252,10.7061,10.5713,10.6522,89000.0],["1997-04-17",10.6252,10.76,10.5982,10.6252,188000.0],["1997-04-18",10.6522,11.0567,10.6252,10.9488,135800.0],["1997-04-21",10.9488,11.2455,10.9488,11.0567,334200.0],["1997-04-22",11.0567,11.4342,11.0567,11.2994,263800.0],["1997-04-23",11.2994,11.3264,11.1376,11.1915,274000.0],["1997-04-24",11.2455,11.5151,11.2455,11.5151,224200.0],["1997-04-25",11.5421,11.65,11.3533,11.65,209000.0],["1997-04-28",11.65,12.1084,11.65,11.9736,657400.0],["1997-04-29",11.9466,12.0545,11.5421,11.6769,228200.0],["1997-04-30",11.7039,11.9736,11.7039,11.8118,200000.0],["1997-05-01",11.7579,11.7848,11.5151,11.6769,328400.0],["1997-05-02",11.6769,12.0006,11.6769,11.9736,313600.0],["1997-05-05",11.9736,12.6208,11.9736,12.6208,293400.0],["1997-05-06",12.459,12.7017,12.3781,12.5938,280400.0],["1997-05-07",12.5399,12.5399,12.3781,12.4051,160800.0],["1997-05-08",12.432,12.7017,12.4051,12.5129,79800.0],["1997-05-09",12.5129,12.5938,12.3242,12.4051,98400.0],["1997-05-12",12.3781,12.4051,12.2702,12.3781,163000.0],["1997-05-13",12.3781,12.3781,12.3511,12.3781,188400.0],["1997-05-14",12.3781,12.4051,12.3511,12.3781,147600.0],["1997-05-15",12.3781,12.3781,12.2163,12.2972,46600.0],["1997-05-16",12.2972,12.2972,12.0545,12.0815,1284400.0],["1997-05-19",12.1624,12.3781,12.1624,12.3781,679800.0],["1997-05-20",12.3511,12.3781,12.2433,12.3781,234400.0],["1997-05-21",12.3781,12.6208,12.3511,12.5399,169200.0],["1997-05-22",12.5399,12.5399,12.3781,12.3781,252600.0],["1997-05-23",12.4051,12.4051,12.2163,12.2163,273800.0],["1997-05-27",12.2433,12.2433,12.1084,12.1084,338200.0],["1997-05-28",12.1354,12.1354,11.9736,12.1354,161200.0],["1997-05-29",12.1084,12.1624,12.0275,12.0545,178000.0],["1997-05-30",12.0006,12.2433,11.8927,12.2433,287400.0],["1997-06-02",12.2702,12.3511,12.1893,12.2702,133600.0],["1997-06-03",12.2163,12.2702,12.1893,12.2702,132800.0],["1997-06-04",12.2433,12.2702,12.0815,12.1084,250200.0],["1997-06-05",12.1354,12.1354,11.8927,11.9466,119800.0],["1997-06-06",11.9466,12.1893,11.8118,12.0275,184200.0],["1997-06-09",12.0006,12.0545,11.9197,12.0275,80200.0],["1997-06-10",12.0275,12.1354,12.0006,12.0815,183200.0],["1997-06-11",12.1271,12.2359,12.0728,12.0728,104800.0],["1997-06-12",12.0728,12.1815,12.0456,12.1543,120800.0],["1997-06-13",12.2903,12.4806,12.2631,12.2903,160600.0],["1997-06-16",12.2087,12.2087,12.1271,12.1271,89400.0],["1997-06-17",12.1271,12.2903,12.1271,12.1543,200400.0],["1997-06-18",12.1271,12.2359,12.1271,12.2359,116800.0],["1997-06-19",12.671,12.671,12.3719,12.399,399000.0],["1997-06-20",12.3447,12.4534,12.3447,12.4262,215200.0],["1997-06-23",12.5622,12.7253,12.4806,12.535,463000.0],["1997-06-24",12.5622,12.6846,12.4806,12.5894,382400.0],["1997-06-25",12.5894,12.7797,12.5894,12.7525,299400.0],["1997-06-26",12.7253,12.8613,12.6302,12.6846,444600.0],["1997-06-27",12.6574,12.7117,12.6574,12.6846,158600.0],["1997-06-30",12.6846,12.7661,12.535,12.5622,434800.0],["1997-07-01",12.6981,12.8885,12.6981,12.7933,229200.0],["1997-07-02",12.7933,12.9972,12.7933,12.9972,376400.0],["1997-07-03",13.3235,13.3235,13.1604,13.2691,388600.0],["1997-07-07",13.4323,13.5819,13.3235,13.3235,237200.0],["1997-07-08",13.3507,13.8674,13.3507,13.6226,492600.0],["1997-07-09",13.7586,13.8945,13.7314,13.7586,550600.0],["1997-07-10",13.7042,14.1121,13.7042,14.0033,347400.0],["1997-07-11",13.9897,14.0441,13.9353,13.9625,244800.0],["1997-07-14",13.9897,13.9897,13.8266,13.8402,165400.0],["1997-07-15",13.8402,14.0849,13.8402,13.9897,232600.0],["1997-07-16",14.0033,14.1121,14.0033,14.1121,165000.0],["1997-07-17",14.0985,14.2208,14.0985,14.2208,278000.0],["1997-07-18",14.248,14.248,14.0577,14.0985,301400.0],["1997-07-21",13.9217,13.9217,13.7586,13.7722,194800.0],["1997-07-22",13.7586,14.1121,12.9973,13.4051,892400.0],["1997-07-23",13.4187,13.9217,13.4051,13.8402,282400.0],["1997-07-24",13.7042,13.7042,13.2828,13.4187,725600.0],["1997-07-25",13.4323,13.5003,13.4255,13.5003,85000.0],["1997-07-28",13.5139,13.609,13.4867,13.5003,131000.0],["1997-07-29",13.4459,13.4459,13.2284,13.2691,216800.0],["1997-07-30",13.2692,13.4323,13.106,13.3779,330200.0],["1997-07-31",13.3779,13.4867,13.3779,13.3915,125000.0],["1997-08-01",13.3915,13.3915,13.0108,13.1332,203200.0],["1997-08-04",13.4867,13.5954,12.9157,13.1604,310800.0],["1997-08-05",13.1604,13.5003,13.1604,13.3371,187800.0],["1997-08-06",13.3235,13.4323,13.0652,13.3099,188600.0],["1997-08-07",13.3099,13.4867,13.3099,13.3235,115000.0],["1997-08-08",13.2692,13.3099,12.7525,12.8885,229800.0],["1997-08-11",12.9293,12.9293,12.5894,12.7525,367800.0],["1997-08-12",12.7797,13.1468,12.7797,13.0516,406200.0],["1997-08-13",13.038,13.1196,13.038,13.0788,301400.0],["1997-08-14",13.0924,13.106,12.9429,12.9429,293800.0],["1997-08-15",12.9429,12.9565,12.8341,12.8885,278200.0],["1997-08-18",12.8885,12.9157,12.8205,12.8749,164400.0],["1997-08-19",12.8749,13.0652,12.8749,13.0244,192200.0],["1997-08-20",13.0244,13.3371,13.0108,13.3371,105800.0],["1997-08-21",13.3099,13.3779,13.2827,13.2963,214200.0],["1997-08-22",13.2692,13.3099,13.2556,13.3099,146600.0],["1997-08-25",13.5275,13.5411,13.3779,13.4323,119200.0],["1997-08-26",13.4051,13.5411,13.4051,13.4595,145000.0],["1997-08-27",13.4595,13.4867,13.4323,13.4595,105400.0],["1997-08-28",13.4595,13.5139,13.4323,13.4459,71200.0],["1997-08-29",13.4459,13.6362,13.4459,13.609,136800.0],["1997-09-02",13.609,14.0033,13.609,13.9761,149200.0],["1997-09-03",13.9489,14.1393,13.8538,14.1393,373800.0],["1997-09-04",14.1393,14.5471,14.1393,14.4927,232200.0],["1997-09-05",14.4928,14.6151,14.1665,14.2208,139400.0],["1997-09-08",14.248,14.3432,14.1393,14.1665,180600.0],["1997-09-09",14.1121,14.1121,13.8946,14.0033,245600.0],["1997-09-10",13.9489,14.0305,13.9217,14.0169,133200.0],["1997-09-11",13.9671,14.0629,13.926,14.0629,106800.0],["1997-09-12",14.104,14.2135,13.9808,14.1862,110000.0],["1997-09-15",14.2957,14.3505,14.1862,14.2135,91800.0],["1997-09-16",14.2683,14.282,14.1862,14.2683,99600.0],["1997-09-17",14.2683,14.2683,14.1862,14.1862,98400.0],["1997-09-18",14.1998,14.2546,14.0903,14.1177,182400.0],["1997-09-19",14.0903,14.0903,14.0218,14.0766,112000.0],["1997-09-22",14.104,14.104,14.0081,14.0355,124400.0],["1997-09-23",14.0492,14.0492,13.7754,13.8027,443800.0],["1997-09-24",13.8849,14.1588,13.8712,14.1177,160200.0],["1997-09-25",14.0629,14.1862,14.0218,14.1451,64400.0],["1997-09-26",14.1451,14.6654,14.1451,14.6243,270200.0],["1997-09-29",14.6106,14.6654,14.4737,14.6654,164200.0],["1997-09-30",14.7202,14.8434,14.5696,14.8023,257600.0],["1997-10-01",14.7887,15.1173,14.7613,15.0899,323800.0],["1997-10-02",15.0625,15.0899,15.0214,15.0899,141600.0],["1997-10-03",15.1173,15.1995,15.0351,15.0351,101000.0],["1997-10-06",15.0488,15.487,15.0488,15.4459,135000.0],["1997-10-07",15.4459,15.4459,15.2816,15.2816,183400.0],["1997-10-08",15.2816,15.2816,15.0077,15.0625,111600.0],["1997-10-09",15.0488,15.2268,15.0488,15.1036,98800.0],["1997-10-10",15.131,15.131,15.0214,15.1036,79000.0],["1997-10-13",15.131,15.1721,15.0625,15.1173,91000.0],["1997-10-14",15.0899,15.0899,15.0078,15.0351,86000.0],["1997-10-15",15.0077,15.0077,14.8708,14.8982,160600.0],["1997-10-16",14.8982,14.9804,14.8571,14.9667,202600.0],["1997-10-17",14.9393,14.9393,14.5559,14.5833,163800.0],["1997-10-20",14.638,14.816,14.6106,14.6517,183000.0],["1997-10-21",14.775,15.0077,14.7613,14.9941,217800.0],["1997-10-22",14.9941,14.9941,14.6243,14.6928,280600.0],["1997-10-23",14.6928,14.6928,14.2957,14.5696,176600.0],["1997-10-24",14.6243,14.7339,14.597,14.597,109600.0],["1997-10-27",14.5148,14.5285,13.8712,13.8712,60400.0],["1997-10-28",13.748,13.8301,13.3646,13.8027,418000.0],["1997-10-29",13.8575,13.9534,13.7206,13.748,132800.0],["1997-10-30",13.748,14.2135,13.7206,14.0492,120400.0],["1997-10-31",14.1314,14.1862,14.0218,14.1451,107800.0],["1997-11-03",14.1451,14.6517,14.1451,14.3231,173600.0],["1997-11-04",14.282,14.4189,14.1862,14.4189,86000.0],["1997-11-05",14.4737,14.5011,14.4326,14.46,71600.0],["1997-11-06",14.46,14.46,14.1725,14.1725,29800.0],["1997-11-07",14.0629,14.0629,13.9123,13.9808,100200.0],["1997-11-10",14.0355,14.104,13.9808,14.0903,185200.0],["1997-11-11",14.0903,14.0903,13.5837,13.6384,83400.0],["1997-11-12",13.4193,13.57,13.3919,13.4467,126000.0],["1997-11-13",13.4878,13.57,13.3919,13.5015,155000.0],["1997-11-14",13.5289,13.5289,13.4056,13.4878,66200.0],["1997-11-17",13.5426,13.748,13.5426,13.6658,133000.0],["1997-11-18",13.611,13.7891,13.611,13.7754,177600.0],["1997-11-19",13.7754,13.7754,13.6384,13.6384,464200.0],["1997-11-20",13.6658,13.6932,13.5563,13.5837,153200.0],["1997-11-21",13.5837,13.6932,13.3783,13.4057,102400.0],["1997-11-24",13.4193,13.433,13.2413,13.255,191200.0],["1997-11-25",13.3098,13.5426,13.3098,13.4604,298400.0],["1997-11-26",13.4604,13.4604,13.255,13.3509,349000.0],["1997-11-28",13.255,13.3372,13.255,13.3098,209600.0],["1997-12-01",13.3098,13.4604,13.3098,13.3646,327800.0],["1997-12-02",13.392,13.4741,13.3646,13.3783,284800.0],["1997-12-03",13.3783,13.5563,13.3783,13.5563,220800.0],["1997-12-04",13.5563,13.7343,13.4878,13.5837,205200.0],["1997-12-05",13.6384,14.0218,13.6384,13.9808,328600.0],["1997-12-08",14.2409,14.7613,14.2409,14.6928,480400.0],["1997-12-09",14.6791,14.8982,14.597,14.6517,344400.0],["1997-12-10",14.5422,14.5696,14.3094,14.5696,269000.0],["1997-12-11",14.5056,14.5607,14.2436,14.285,370000.0],["1997-12-12",14.285,14.7952,14.285,14.7814,342600.0],["1997-12-15",14.7814,15.1399,14.6986,14.9192,184800.0],["1997-12-16",15.0571,15.2778,15.0571,15.1399,454200.0],["1997-12-17",15.1812,15.4294,15.1812,15.3881,302800.0],["1997-12-18",15.3467,15.3605,15.2226,15.3191,204200.0],["1997-12-19",15.2364,15.2364,14.9744,15.2226,361400.0],["1997-12-22",15.2226,15.7741,15.2226,15.7328,203800.0],["1997-12-23",15.5673,15.5673,15.3605,15.4432,269200.0],["1997-12-24",15.4432,15.4846,15.4156,15.4156,143400.0],["1997-12-26",15.457,15.4708,15.3881,15.4156,84600.0],["1997-12-29",15.4708,15.8706,15.4708,15.8293,138800.0],["1997-12-30",15.8569,15.8844,15.6776,15.7879,54600.0],["1997-12-31",15.7466,16.1878,15.719,16.0085,121200.0],["1998-01-02",15.9258,16.0361,15.8707,16.0361,178200.0],["1998-01-05",16.0223,16.5463,16.0223,16.5463,263400.0],["1998-01-06",16.5187,16.5187,15.9258,16.0637,203600.0],["1998-01-07",16.0499,16.0775,15.7741,15.8569,233800.0],["1998-01-08",15.8706,15.8706,15.6914,15.7466,141600.0],["1998-01-09",15.6638,15.6638,15.1123,15.1261,147400.0],["1998-01-12",15.002,15.1812,15.002,15.1261,184600.0],["1998-01-13",15.1261,15.5397,15.1123,15.4846,127000.0],["1998-01-14",15.4846,15.6914,15.4846,15.5673,109600.0],["1998-01-15",15.6225,15.6225,15.1399,15.2915,87800.0],["1998-01-16",15.3467,15.5535,15.3467,15.4846,270400.0],["1998-01-20",15.5397,15.8155,15.5259,15.7603,189600.0],["1998-01-21",15.7879,15.9534,15.4432,15.6638,174800.0],["1998-01-22",15.6362,15.6362,15.264,15.264,268400.0],["1998-01-23",15.2777,15.5535,15.2777,15.5535,182200.0],["1998-01-26",15.5535,15.6362,15.3329,15.3881,182600.0],["1998-01-27",15.2226,15.5535,15.1674,15.2777,197600.0],["1998-01-28",15.3329,16.2154,15.3329,16.1878,235400.0],["1998-01-29",16.0775,16.4084,15.8293,15.8431,220000.0],["1998-01-30",15.8982,16.1464,15.8982,16.0085,208600.0],["1998-02-02",16.0637,16.2154,15.9672,16.2154,197800.0],["1998-02-03",16.243,16.6015,16.243,16.5187,176800.0],["1998-02-04",16.5463,17.0978,16.5187,16.9462,173400.0],["1998-02-05",17.0151,17.1944,16.891,16.9048,110200.0],["1998-02-06",16.891,17.0841,16.8359,16.96,140600.0],["1998-02-09",16.9599,16.9599,16.629,16.9462,193000.0],["1998-02-10",16.9462,17.2771,16.9462,17.2219,178200.0],["1998-02-11",17.4012,17.4012,16.96,17.1944,221400.0],["1998-02-12",17.1806,17.5253,17.0151,17.4977,124400.0],["1998-02-13",17.4701,17.4701,17.2219,17.2219,82800.0],["1998-02-17",17.2357,17.3874,17.2357,17.3185,250800.0],["1998-02-18",17.3598,17.4563,17.3185,17.3598,175600.0],["1998-02-19",17.2633,17.2633,17.1392,17.153,184000.0],["1998-02-20",17.1668,17.2081,17.0013,17.1944,156600.0],["1998-02-23",17.2357,17.4426,17.2357,17.415,73200.0],["1998-02-24",17.3874,17.3874,16.9875,17.0427,89200.0],["1998-02-25",16.9875,17.1944,16.9737,17.0565,89600.0],["1998-02-26",17.0013,17.3874,17.0013,17.3322,113600.0],["1998-02-27",17.3047,17.3047,16.9875,17.0978,64200.0],["1998-03-02",17.1254,17.4288,17.0703,17.0978,119600.0],["1998-03-03",17.1116,17.1116,16.891,16.9875,218600.0],["1998-03-04",16.9459,17.0847,16.9181,17.0431,138800.0],["1998-03-05",16.9875,17.0153,16.5157,16.6822,200600.0],["1998-03-06",16.7238,16.7655,16.5712,16.6961,161600.0],["1998-03-09",16.6961,16.9736,16.6822,16.6961,175800.0],["1998-03-10",16.6544,17.043,16.5989,16.9598,119400.0],["1998-03-11",17.0153,17.0292,16.71,16.8349,111400.0],["1998-03-12",16.8349,16.9598,16.8071,16.8765,131000.0],["1998-03-13",16.9043,16.9875,16.7932,16.9598,160800.0],["1998-03-16",16.9598,17.0153,16.8487,16.8487,135600.0],["1998-03-17",16.8765,17.0986,16.8765,16.9736,255400.0],["1998-03-18",16.8904,17.2096,16.8904,17.1541,140600.0],["1998-03-19",17.2651,17.7786,17.2651,17.6259,163200.0],["1998-03-20",17.6815,17.9035,17.5149,17.5149,222000.0],["1998-03-23",17.5704,17.7092,17.5149,17.6259,148200.0],["1998-03-24",17.5982,18.0146,17.5982,17.7231,175800.0],["1998-03-25",17.8203,17.9868,17.3761,17.6121,230400.0],["1998-03-26",17.5982,17.8758,17.5982,17.8758,98000.0],["1998-03-27",17.8758,17.9868,17.5149,17.5288,95000.0],["1998-03-30",17.5427,17.5704,17.279,17.3067,68600.0],["1998-03-31",17.2929,17.3345,17.279,17.3206,176600.0],["1998-04-01",17.4316,18.0839,17.4316,17.9313,158800.0],["1998-04-02",17.8758,18.1811,17.7786,18.1811,123600.0],["1998-04-03",18.1672,18.3754,18.0701,18.1256,133800.0],["1998-04-06",18.1811,18.3199,18.1672,18.1811,83600.0],["1998-04-07",18.1811,18.2644,17.737,17.8619,123600.0],["1998-04-08",17.8758,17.8758,17.5427,17.6121,85000.0],["1998-04-09",17.6676,18.0423,17.6537,18.0423,74400.0],["1998-04-13",18.0423,18.0423,17.5427,17.7647,85000.0],["1998-04-14",17.7509,18.0146,17.737,17.9729,103200.0],["1998-04-15",17.9868,18.1811,17.9868,18.1533,64600.0],["1998-04-16",18.1117,18.1256,17.848,17.848,82000.0],["1998-04-17",17.848,18.3476,17.737,18.2089,139200.0],["1998-04-20",18.2089,18.2227,17.8203,18.1395,99200.0],["1998-04-21",18.2089,18.6807,18.195,18.3893,213600.0],["1998-04-22",18.4032,18.7779,18.2644,18.6113,126200.0],["1998-04-23",18.6113,18.6113,18.3199,18.3338,102000.0],["1998-04-24",18.3754,18.4032,17.7925,17.8064,271000.0],["1998-04-27",17.6953,17.6953,17.2096,17.5843,123600.0],["1998-04-28",17.6398,17.7925,17.6259,17.7925,96600.0],["1998-04-29",17.7647,18.3615,17.7647,18.3615,176600.0],["1998-04-30",18.417,18.653,18.3476,18.4032,221200.0],["1998-05-01",18.3754,18.7224,18.306,18.6946,95400.0],["1998-05-04",18.7501,18.9028,18.7501,18.8195,110400.0],["1998-05-05",18.7918,18.9167,18.4448,18.875,146800.0],["1998-05-06",18.875,18.9028,18.1811,18.1811,136600.0],["1998-05-07",18.1811,18.2644,18.0146,18.0146,142200.0],["1998-05-08",18.0146,18.2089,18.0146,18.1672,204000.0],["1998-05-11",18.2089,18.4309,18.0839,18.195,89400.0],["1998-05-12",18.1672,18.1811,17.7647,18.0007,137200.0],["1998-05-13",18.0284,18.2644,18.0284,18.0978,76000.0],["1998-05-14",18.0701,18.4032,18.0701,18.2782,86600.0],["1998-05-15",18.2366,18.2366,17.8203,18.1533,61000.0],["1998-05-18",18.1117,18.1811,17.6953,17.7647,75600.0],["1998-05-19",17.7647,18.0701,17.5982,17.7647,147400.0],["1998-05-20",17.8064,18.0978,17.8064,18.0978,58200.0],["1998-05-21",18.0423,18.2644,17.9313,18.2505,79200.0],["1998-05-22",18.2644,18.2921,18.0423,18.2227,141600.0],["1998-05-26",18.2366,18.4587,18.0978,18.0978,80600.0],["1998-05-27",17.9313,18.2366,17.8064,18.0007,160800.0],["1998-05-28",17.9868,18.0423,17.9452,17.9868,102800.0],["1998-05-29",17.9868,18.2366,17.8896,18.2366,101600.0],["1998-06-01",18.2088,18.2088,17.4039,17.5843,204600.0],["1998-06-02",17.6259,17.8202,17.6259,17.737,79300.0],["1998-06-03",17.7647,17.7647,17.3761,17.6815,87600.0],["1998-06-04",17.626,17.8758,17.5704,17.8758,91000.0],["1998-06-05",17.8758,18.0146,17.5982,17.7925,74400.0],["1998-06-08",17.848,18.0423,17.6537,17.9313,103600.0],["1998-06-09",18.1533,19.0693,18.1533,18.8195,347300.0],["1998-06-10",18.8195,18.8473,18.3754,18.6252,241800.0],["1998-06-11",18.8207,18.9045,18.1784,18.2064,234900.0],["1998-06-12",18.2064,19.2116,17.8992,18.9603,273600.0],["1998-06-15",19.1558,19.1558,18.0109,18.2064,218200.0],["1998-06-16",18.1505,18.709,17.955,18.4298,189300.0],["1998-06-17",18.4298,18.9882,18.4298,18.9045,164800.0],["1998-06-18",18.7928,18.7928,17.7037,17.8992,139700.0],["1998-06-19",17.8713,18.709,17.8713,18.3181,115800.0],["1998-06-22",18.318,18.318,17.6758,17.8154,155800.0],["1998-06-23",17.8713,18.1226,17.7037,17.8434,319200.0],["1998-06-24",17.8434,17.9271,17.592,17.7037,207600.0],["1998-06-25",17.7317,18.2622,17.4524,18.2064,236600.0],["1998-06-26",18.2622,18.4856,18.0947,18.4298,69400.0],["1998-06-29",18.4577,18.9882,18.4297,18.9603,138900.0],["1998-06-30",18.9882,19.7142,18.9882,19.6025,230800.0],["1998-07-01",19.6305,19.8259,19.4909,19.7142,162500.0],["1998-07-02",19.7142,20.524,19.7142,20.524,244200.0],["1998-07-06",20.524,21.2501,20.4961,20.524,278400.0],["1998-07-07",20.524,20.524,19.8539,20.0214,63100.0],["1998-07-08",20.3844,20.4123,20.0493,20.161,213100.0],["1998-07-09",20.1052,20.189,19.9935,20.1052,236400.0],["1998-07-10",20.0493,20.0773,19.798,20.0493,82100.0],["1998-07-13",20.0214,20.0773,19.6863,19.8818,122200.0],["1998-07-14",19.9376,20.1052,19.9376,20.0493,106900.0],["1998-07-15",20.0493,20.0493,19.435,19.9097,146400.0],["1998-07-16",19.9376,20.4682,19.8818,20.3006,178400.0],["1998-07-17",20.3007,20.3007,20.0214,20.0493,65800.0],["1998-07-20",20.1331,20.1331,20.0214,20.1052,220400.0],["1998-07-21",19.9935,20.0493,19.0162,19.0162,259900.0],["1998-07-22",18.6811,18.709,17.7037,18.1505,257200.0],["1998-07-23",18.1226,18.5135,17.5083,17.7037,239200.0],["1998-07-24",17.7317,17.983,17.5083,17.8713,156700.0],["1998-07-27",17.5641,17.592,17.3407,17.5083,221900.0],["1998-07-28",17.4245,17.4524,16.8102,17.0056,142800.0],["1998-07-29",17.0056,17.1732,16.866,17.0056,211200.0],["1998-07-30",17.0894,18.0388,17.0894,17.8434,105800.0],["1998-07-31",17.8154,17.983,17.1452,17.1452,129900.0],["1998-08-03",17.1452,17.592,16.8102,16.9777,115100.0],["1998-08-04",17.0615,17.2849,16.7822,17.0056,116100.0],["1998-08-05",17.0336,17.1173,16.0283,16.5868,154200.0],["1998-08-06",16.5589,17.0056,16.4192,16.6706,100600.0],["1998-08-07",16.6426,16.8102,16.4192,16.6426,157500.0],["1998-08-10",16.6426,16.6426,15.414,15.6374,241700.0],["1998-08-11",15.6374,15.6374,15.2464,15.5815,219500.0],["1998-08-12",15.6374,16.3075,15.5815,16.1679,224500.0],["1998-08-13",16.1679,16.1679,15.3861,15.6374,146100.0],["1998-08-14",15.6374,15.9725,15.4698,15.5815,103700.0],["1998-08-17",15.6374,16.1679,15.6094,16.0562,105100.0],["1998-08-18",16.0562,16.1679,15.8608,16.0283,90800.0],["1998-08-19",16.0283,16.3355,16.0283,16.0842,103700.0],["1998-08-20",16.14,16.7543,16.0841,16.14,161200.0],["1998-08-21",16.1121,16.1121,15.5536,15.9445,93900.0],["1998-08-24",16.0004,16.1121,15.5257,15.777,62400.0],["1998-08-25",15.8328,16.1679,15.6932,15.7491,90400.0],["1998-08-26",15.6374,15.6374,15.1068,15.3581,98400.0],["1998-08-27",15.0789,15.0789,14.1574,14.7997,201500.0],["1998-08-28",14.9113,15.023,14.7996,14.9393,264200.0],["1998-08-31",14.9393,15.023,14.4087,14.7438,289200.0],["1998-09-01",14.8555,15.3302,14.4925,14.7159,290500.0],["1998-09-02",14.7438,14.9393,14.4925,14.7717,155700.0],["1998-09-03",14.66,14.66,14.3529,14.4366,64500.0],["1998-09-04",14.4925,14.7438,14.4925,14.5483,74100.0],["1998-09-08",14.7717,15.4977,14.7717,15.4977,138400.0],["1998-09-09",15.4698,15.4698,14.7997,14.7997,67200.0],["1998-09-10",14.7438,14.7438,14.1853,14.5483,77500.0],["1998-09-11",14.6046,15.1393,14.4076,15.1111,102700.0],["1998-09-14",15.2237,15.6177,15.1956,15.5332,93500.0],["1998-09-15",15.4488,15.5332,15.2518,15.5051,104400.0],["1998-09-16",15.5614,15.8428,15.5332,15.7584,58600.0],["1998-09-17",15.6458,15.7302,15.3925,15.5895,37300.0],["1998-09-18",15.6176,15.6176,15.4769,15.6176,85500.0],["1998-09-21",15.5614,15.5614,15.3644,15.3925,57500.0],["1998-09-22",15.3925,15.3925,15.1393,15.28,60100.0],["1998-09-23",15.3081,15.5051,15.2518,15.4488,66600.0],["1998-09-24",15.3925,15.5051,15.1393,15.1393,93300.0],["1998-09-25",15.1955,15.3081,15.083,15.1393,28600.0],["1998-09-28",15.2237,15.4769,15.1955,15.2518,154700.0],["1998-09-29",15.3081,15.3644,15.1393,15.2237,39600.0],["1998-09-30",15.28,15.28,14.7735,14.886,97000.0],["1998-10-01",14.9141,15.0548,14.0418,14.1544,53600.0],["1998-10-02",14.3514,14.4076,14.07,14.2669,138300.0],["1998-10-05",13.5916,13.7604,13.479,13.479,206200.0],["1998-10-06",13.5634,13.7604,13.2258,13.5353,104200.0],["1998-10-07",13.4509,13.5072,12.663,12.6911,197200.0],["1998-10-08",12.5785,12.6067,12.1846,12.3816,120000.0],["1998-10-09",12.269,12.4097,11.8188,11.875,349300.0],["1998-10-12",12.269,12.4941,12.0439,12.1002,192400.0],["1998-10-13",12.1283,12.466,12.1002,12.4378,184000.0],["1998-10-14",12.4097,13.4227,12.4097,13.3665,196900.0],["1998-10-15",13.2539,14.2107,13.0569,14.2107,121500.0],["1998-10-16",14.2107,14.9986,14.2107,14.8016,187500.0],["1998-10-19",14.689,14.9704,14.5483,14.9423,131200.0],["1998-10-20",15.0549,16.0398,15.0549,15.5051,272100.0],["1998-10-21",15.4488,15.4488,13.9574,14.5483,235100.0],["1998-10-22",14.6046,15.3644,14.6046,15.3363,263700.0],["1998-10-23",15.3362,15.4207,15.28,15.28,124600.0],["1998-10-26",15.3081,15.3363,14.9986,15.0549,49000.0],["1998-10-27",15.083,15.1955,15.0548,15.083,135200.0],["1998-10-28",15.0267,15.4769,15.0267,15.3081,106900.0],["1998-10-29",15.3362,15.3644,15.1393,15.28,70800.0],["1998-10-30",15.28,15.9272,15.28,15.5332,222000.0],["1998-11-02",15.477,15.7584,15.3925,15.6739,274600.0],["1998-11-03",15.6739,15.7865,15.6739,15.7302,143000.0],["1998-11-04",15.9835,16.3774,15.9835,15.9835,204400.0],["1998-11-05",16.0398,16.1805,15.9272,16.0398,172300.0],["1998-11-06",15.9835,16.0679,15.9553,16.0116,126300.0],["1998-11-09",15.9835,16.096,15.8709,16.096,124200.0],["1998-11-10",16.1523,16.1523,15.9835,15.9835,37700.0],["1998-11-11",16.096,16.3774,15.9835,16.0679,68500.0],["1998-11-12",16.0116,16.293,15.9835,16.096,47000.0],["1998-11-13",16.1523,16.4056,16.1523,16.3212,44600.0],["1998-11-16",16.4056,16.9402,16.4056,16.8277,148200.0],["1998-11-17",16.7995,16.7995,16.3212,16.687,164500.0],["1998-11-18",16.6588,16.8277,16.5181,16.687,94600.0],["1998-11-19",16.6025,16.6307,16.5181,16.6307,50200.0],["1998-11-20",16.6307,17.1091,16.6307,16.9684,102300.0],["1998-11-23",17.0809,17.1091,16.8558,17.0246,67300.0],["1998-11-24",17.0528,17.2498,17.0246,17.2216,59500.0],["1998-11-25",17.2216,17.2779,17.0528,17.1372,17200.0],["1998-11-27",17.1372,17.5593,17.1091,17.5312,20100.0],["1998-11-30",17.5312,17.5312,16.9965,17.0246,98000.0],["1998-12-01",16.9684,16.9965,16.6025,16.8839,79200.0],["1998-12-02",16.8839,16.9402,16.6025,16.9121,126700.0],["1998-12-03",16.9965,17.306,16.8839,17.0528,108400.0],["1998-12-04",16.9965,17.1935,16.8839,16.8839,92700.0],["1998-12-07",16.9402,16.9965,16.8558,16.9684,61100.0],["1998-12-08",16.9965,17.1935,16.8839,17.0809,85500.0],["1998-12-09",17.0809,17.1091,16.9965,17.0809,50000.0],["1998-12-10",17.1372,17.2216,16.8839,17.0809,39400.0],["1998-12-11",17.0526,17.3075,16.9393,17.2226,76700.0],["1998-12-14",17.1942,17.1942,16.4861,16.656,71800.0],["1998-12-15",16.656,16.7127,16.1461,16.5994,64200.0],["1998-12-16",16.5994,16.5994,16.0895,16.0895,79900.0],["1998-12-17",16.0895,16.656,15.6929,16.656,124100.0],["1998-12-18",16.4294,16.7127,16.4294,16.5427,138000.0],["1998-12-21",16.741,17.0243,16.7127,16.826,127400.0],["1998-12-22",16.7977,16.7977,16.4011,16.4011,97100.0],["1998-12-23",16.5144,16.741,16.4011,16.5144,56100.0],["1998-12-24",16.571,16.6844,16.3161,16.3728,52600.0],["1998-12-28",16.3728,16.9959,16.2594,16.8826,108800.0],["1998-12-29",16.826,17.1942,16.6843,17.1376,62000.0],["1998-12-30",17.1376,17.1659,16.3161,16.8543,112700.0],["1998-12-31",16.8543,17.2792,16.7977,17.1659,106000.0],["1999-01-04",16.4294,17.0243,16.3728,16.9959,203100.0],["1999-01-05",16.8826,17.7608,16.8826,17.7608,92300.0],["1999-01-06",17.6758,17.9591,17.5058,17.8174,105100.0],["1999-01-07",17.6475,17.7324,17.5058,17.7041,123600.0],["1999-01-08",18.129,18.4123,17.6758,17.7608,131300.0],["1999-01-11",17.7608,17.8741,17.5908,17.6758,93200.0],["1999-01-12",17.6758,17.6758,17.1659,17.4208,78800.0],["1999-01-13",17.3075,17.4208,16.7693,17.3642,87300.0],["1999-01-14",17.3642,17.3642,16.7693,16.9393,84100.0],["1999-01-15",17.1659,17.6191,17.0526,17.1942,188200.0],["1999-01-19",17.4492,17.5058,16.996,17.2792,105400.0],["1999-01-20",17.3642,17.4775,17.1092,17.1092,239400.0],["1999-01-21",17.2226,17.2792,16.9393,17.1659,57000.0],["1999-01-22",17.0526,17.1093,16.8826,16.9676,44300.0],["1999-01-25",16.8543,16.8543,16.4577,16.656,60300.0],["1999-01-26",16.5994,16.9393,16.0895,16.7127,122300.0],["1999-01-27",16.7693,16.9959,16.4861,16.656,149000.0],["1999-01-28",16.656,16.7693,16.5994,16.7127,118200.0],["1999-01-29",16.7127,16.9393,16.6844,16.9393,150300.0],["1999-02-01",16.8826,17.4208,16.8826,17.2226,345900.0],["1999-02-02",17.2509,17.2509,16.7693,17.0243,133600.0],["1999-02-03",16.9676,17.2225,16.9393,17.1376,43700.0],["1999-02-04",17.1942,17.3075,16.6843,17.1092,94000.0],["1999-02-05",16.9959,16.9959,16.4861,16.5144,92400.0],["1999-02-08",16.5994,16.5994,16.0328,16.0328,127100.0],["1999-02-09",16.0895,16.5994,16.0895,16.4294,216200.0],["1999-02-10",16.4294,16.4861,16.1462,16.2028,78200.0],["1999-02-11",16.2028,16.7127,16.2028,16.5427,135200.0],["1999-02-12",16.4861,16.5144,16.1178,16.1178,81400.0],["1999-02-16",16.2028,16.3161,16.0045,16.0612,46300.0],["1999-02-17",16.0045,16.4861,15.8346,16.1462,142800.0],["1999-02-18",16.1178,16.1178,15.6929,15.9762,200100.0],["1999-02-19",15.9762,16.2028,15.8629,15.9762,109100.0],["1999-02-22",16.0895,16.2595,16.0328,16.1178,141700.0],["1999-02-23",16.1178,16.1745,15.6363,15.8346,91400.0],["1999-02-24",15.8346,16.0612,15.8346,15.8629,75000.0],["1999-02-25",15.9195,16.1462,15.523,15.6929,71900.0],["1999-02-26",15.6929,15.7496,15.523,15.6646,58500.0],["1999-03-01",15.6646,15.9762,15.5796,15.8629,111000.0],["1999-03-02",15.9195,16.5144,15.8912,16.1178,175200.0],["1999-03-03",16.1578,16.3862,15.9865,16.1292,122400.0],["1999-03-04",16.1292,16.1292,15.9865,16.0436,115300.0],["1999-03-05",16.1292,16.2149,15.9865,16.1292,54500.0],["1999-03-08",16.272,16.3862,16.0436,16.0436,66500.0],["1999-03-09",15.9865,16.3576,15.9865,16.2434,104600.0],["1999-03-10",16.2149,16.3291,16.1007,16.1578,69700.0],["1999-03-11",16.272,16.3576,16.1863,16.3291,106400.0],["1999-03-12",16.3291,16.5289,16.3291,16.3291,140300.0],["1999-03-15",16.2434,16.3291,16.0151,16.0151,48200.0],["1999-03-16",15.9865,15.9865,15.6725,15.7581,244300.0],["1999-03-17",15.8152,15.8723,15.6154,15.6154,105100.0],["1999-03-18",15.6439,15.7581,15.5012,15.5297,132300.0],["1999-03-19",15.1301,15.3014,14.9874,15.1301,196500.0],["1999-03-22",15.2157,15.3156,14.6162,15.1015,149900.0],["1999-03-23",14.9873,15.0444,14.6448,14.8732,80100.0],["1999-03-24",14.8732,15.073,14.8732,14.9873,141500.0],["1999-03-25",15.073,15.1872,14.9017,14.9873,79700.0],["1999-03-26",15.0444,15.2443,14.9874,15.073,132100.0],["1999-03-29",15.1301,15.3585,14.9873,15.2443,242400.0],["1999-03-30",15.1301,15.2443,14.9017,15.1015,256400.0],["1999-03-31",15.073,15.1015,14.8732,15.0444,253400.0],["1999-04-01",14.9588,15.1586,14.9588,15.0159,148400.0],["1999-04-05",15.1872,15.1872,14.8732,14.9017,145600.0],["1999-04-06",14.8446,14.8446,14.502,14.5877,137300.0],["1999-04-07",14.5591,14.8161,14.5591,14.6162,165100.0],["1999-04-08",14.6448,14.9303,14.5306,14.5591,268600.0],["1999-04-09",14.4735,14.502,14.3593,14.4449,86300.0],["1999-04-12",14.3308,14.3308,14.0167,14.188,215600.0],["1999-04-13",14.2451,14.3308,12.8178,13.5885,398500.0],["1999-04-14",13.5885,14.6162,13.5885,14.4735,208500.0],["1999-04-15",14.5877,15.3585,14.5877,14.9873,285700.0],["1999-04-16",15.073,15.5012,15.073,15.3299,164100.0],["1999-04-19",15.5297,16.4147,15.5297,16.1007,209100.0],["1999-04-20",16.2149,16.3576,15.4726,15.5583,210500.0],["1999-04-21",15.5868,16.0721,15.5868,15.9294,168300.0],["1999-04-22",15.9009,16.1007,15.1872,15.8152,164500.0],["1999-04-23",15.7581,15.9009,15.7581,15.8723,109700.0],["1999-04-26",15.9865,15.9865,15.1872,15.4727,145300.0],["1999-04-27",15.5868,16.3862,15.5868,15.9009,81900.0],["1999-04-28",16.015,17.0713,16.015,16.5574,201400.0],["1999-04-29",16.5575,16.7287,16.1007,16.3576,166400.0],["1999-04-30",16.3291,16.4147,15.6154,15.701,193900.0],["1999-05-03",15.8152,16.3005,15.8152,16.1292,136600.0],["1999-05-04",16.9857,17.4424,16.7573,16.9857,248200.0],["1999-05-05",17.0142,17.9277,16.8715,17.5852,219800.0],["1999-05-06",17.5281,17.5566,17.4139,17.4139,75300.0],["1999-05-07",17.4139,17.6994,17.4139,17.5281,125000.0],["1999-05-10",17.5852,17.6993,17.5566,17.5852,89100.0],["1999-05-11",17.4995,18.2132,17.3282,18.2132,188300.0],["1999-05-12",18.2132,18.2132,17.785,17.8135,148600.0],["1999-05-13",17.8135,18.3274,17.8135,18.099,127800.0],["1999-05-14",18.099,18.1561,17.9277,18.0134,136900.0],["1999-05-17",17.9563,17.9563,17.1855,17.5566,260800.0],["1999-05-18",17.5566,17.6422,17.3568,17.3853,55900.0],["1999-05-19",17.4424,17.7564,17.2997,17.6137,106300.0],["1999-05-20",17.6422,18.5843,17.6422,18.3559,104000.0],["1999-05-21",18.3559,18.5558,18.0705,18.1561,120300.0],["1999-05-24",18.0419,18.3845,17.9848,18.099,121100.0],["1999-05-25",18.099,18.3845,17.8706,17.9277,111500.0],["1999-05-26",17.9848,17.9848,17.5281,17.6137,241100.0],["1999-05-27",17.7279,17.7564,17.3568,17.5852,89700.0],["1999-05-28",17.5281,17.785,17.4995,17.7279,60700.0],["1999-06-01",17.6708,17.8421,17.471,17.7279,130000.0],["1999-06-02",17.7279,17.785,17.2711,17.5281,82000.0],["1999-06-03",17.2426,17.471,17.2426,17.4424,137500.0],["1999-06-04",17.4995,17.5852,17.3568,17.5852,59700.0],["1999-06-07",17.5281,18.1561,17.5281,18.1276,81700.0],["1999-06-08",18.099,18.2703,17.785,17.785,116900.0],["1999-06-09",17.785,17.8135,17.4139,17.6137,150400.0],["1999-06-10",17.4424,17.7279,17.1855,17.2997,126700.0],["1999-06-11",17.3112,17.3112,16.8798,17.0236,291300.0],["1999-06-14",17.0811,17.1962,16.9374,17.0811,104800.0],["1999-06-15",17.1387,17.685,17.0236,17.2537,161200.0],["1999-06-16",17.2537,17.4837,17.2537,17.3687,93400.0],["1999-06-17",17.3112,17.5412,17.1674,17.3112,160700.0],["1999-06-18",17.3112,17.5412,17.3112,17.4262,156800.0],["1999-06-21",17.4262,17.7425,17.2824,17.3975,58400.0],["1999-06-22",17.3974,17.685,17.3112,17.6275,195600.0],["1999-06-23",17.5125,17.5412,17.3687,17.4837,53700.0],["1999-06-24",17.5987,17.5987,17.1962,17.2537,101900.0],["1999-06-25",17.2537,17.455,17.1099,17.1099,116700.0],["1999-06-28",16.9374,17.0811,16.7361,17.0236,136100.0],["1999-06-29",17.0236,17.455,16.9661,17.455,68500.0],["1999-06-30",17.455,17.5125,17.2249,17.5125,159700.0],["1999-07-01",17.6275,17.7425,17.5412,17.5987,42000.0],["1999-07-02",17.6563,17.8863,17.5987,17.685,34200.0],["1999-07-06",17.7425,18.0588,17.5987,17.7138,275300.0],["1999-07-07",17.7425,17.7425,17.5412,17.6563,70100.0],["1999-07-08",17.5412,17.6563,17.2537,17.5412,76400.0],["1999-07-09",17.5125,17.7138,17.4262,17.57,73400.0],["1999-07-12",17.5412,18.2889,17.5412,18.0301,93100.0],["1999-07-13",18.0588,18.1164,17.8863,17.9151,186600.0],["1999-07-14",17.9726,18.0876,17.9438,18.0301,42000.0],["1999-07-15",18.0301,18.2601,18.0013,18.2314,70900.0],["1999-07-16",18.2314,18.5765,18.2314,18.4327,64000.0],["1999-07-19",18.4039,18.749,18.0588,18.7202,98800.0],["1999-07-20",18.8065,18.8065,18.1739,18.2314,146400.0],["1999-07-21",18.2601,18.2601,17.7138,17.9438,292200.0],["1999-07-22",17.9438,18.634,17.7138,18.4614,206300.0],["1999-07-23",18.4039,18.4327,17.8863,17.9151,205500.0],["1999-07-26",17.8,18.0301,17.685,17.9438,89900.0],["1999-07-27",17.8288,18.3464,17.7425,18.1164,87000.0],["1999-07-28",18.2314,18.3464,18.2314,18.2889,73300.0],["1999-07-29",18.3176,18.3176,18.0301,18.2026,87200.0],["1999-07-30",18.1451,18.3464,18.0588,18.2889,66800.0],["1999-08-02",18.3752,18.3752,17.8576,17.8863,71900.0],["1999-08-03",17.9726,18.0013,17.6563,17.8,48000.0],["1999-08-04",17.8288,18.0588,17.8,17.9726,72000.0],["1999-08-05",17.9151,17.9726,17.6563,17.7425,55500.0],["1999-08-06",17.685,17.685,17.3687,17.5125,74000.0],["1999-08-09",17.3974,17.7425,17.3974,17.6275,72600.0],["1999-08-10",17.57,17.57,17.0236,17.1386,72300.0],["1999-08-11",17.2249,17.2249,16.7936,17.1386,177900.0],["1999-08-12",17.1386,17.1386,16.621,16.8223,126800.0],["1999-08-13",16.9086,16.9086,16.5635,16.7361,219000.0],["1999-08-16",16.7936,16.8798,16.7361,16.8798,63800.0],["1999-08-17",16.9086,16.9374,16.7361,16.9374,113400.0],["1999-08-18",16.8223,16.8511,16.6498,16.7073,98300.0],["1999-08-19",16.6498,16.8223,16.506,16.621,225100.0],["1999-08-20",16.5923,16.6785,16.4197,16.6785,92100.0],["1999-08-23",16.5635,16.621,16.2185,16.5635,86100.0],["1999-08-24",16.506,16.5635,16.3047,16.5635,43800.0],["1999-08-25",16.5635,16.5635,16.1609,16.3622,80700.0],["1999-08-26",16.4197,16.4197,15.9596,16.1034,98500.0],["1999-08-27",15.9884,15.9884,15.6433,15.7296,119900.0],["1999-08-30",15.7296,15.9309,15.5283,15.5571,90200.0],["1999-08-31",15.5283,15.5571,15.212,15.3558,123900.0],["1999-09-01",15.4133,15.7296,15.3558,15.5858,96800.0],["1999-09-02",15.6433,15.6433,14.8094,15.442,101800.0],["1999-09-03",15.4995,15.6433,15.2982,15.4708,69000.0],["1999-09-07",15.5283,15.7008,15.2982,15.6721,51700.0],["1999-09-08",15.5858,15.6721,15.2695,15.4133,123900.0],["1999-09-09",15.442,15.5571,15.3558,15.5571,53400.0],["1999-09-10",15.4995,15.8734,15.1832,15.8734,122200.0],["1999-09-13",15.798,15.885,15.3922,15.4502,106300.0],["1999-09-14",15.4792,15.4792,15.1893,15.1893,141000.0],["1999-09-15",15.2473,15.6241,15.2473,15.4502,52600.0],["1999-09-16",15.4212,15.4502,14.9864,15.1893,71600.0],["1999-09-17",15.1313,15.2183,14.8414,15.1313,145800.0],["1999-09-20",15.2473,15.2473,14.4066,14.4356,138600.0],["1999-09-21",14.6095,14.7835,14.4356,14.4936,115600.0],["1999-09-22",14.4936,14.8704,14.4066,14.5806,211200.0],["1999-09-23",14.4936,14.5805,14.1747,14.3197,149700.0],["1999-09-24",14.2907,14.3197,14.0588,14.1168,178600.0],["1999-09-27",14.1168,14.4936,14.1168,14.4356,286800.0],["1999-09-28",14.4936,14.5805,14.1747,14.3197,113700.0],["1999-09-29",14.2907,14.5516,14.2907,14.2907,132400.0],["1999-09-30",14.2907,14.5805,14.0298,14.4066,203100.0],["1999-10-01",14.4646,14.4646,14.1457,14.3776,210200.0],["1999-10-04",14.4936,14.7835,14.1747,14.2907,111800.0],["1999-10-05",14.2907,14.6965,14.2617,14.5516,99200.0],["1999-10-06",14.6675,14.7255,14.4356,14.4356,77400.0],["1999-10-07",14.4356,14.4356,14.0878,14.1747,134500.0],["1999-10-08",14.2327,14.3487,14.1168,14.2617,744100.0],["1999-10-11",14.2617,15.0154,14.2617,14.9864,1332900.0],["1999-10-12",14.8704,14.8704,14.0878,14.4646,111100.0],["1999-10-13",14.3487,14.3487,13.7979,13.8559,204600.0],["1999-10-14",13.9138,14.0298,13.7979,14.0298,97600.0],["1999-10-15",13.7399,13.8269,13.508,13.566,68400.0],["1999-10-18",13.566,13.6819,13.45,13.653,81200.0],["1999-10-19",13.7689,14.2327,13.537,13.8849,224800.0],["1999-10-20",14.0008,14.4936,13.8559,14.4936,116900.0],["1999-10-21",14.3197,14.3197,13.9428,14.0588,237100.0],["1999-10-22",14.1457,14.4356,14.1168,14.4356,140800.0],["1999-10-25",14.4066,14.9864,14.3487,14.9864,167400.0],["1999-10-26",14.8994,14.8994,14.3487,14.4066,98100.0],["1999-10-27",14.4356,14.7835,14.2907,14.7835,132800.0],["1999-10-28",14.9284,15.6531,14.8994,15.5081,227900.0],["1999-10-29",15.74,15.798,15.3342,15.3922,134400.0],["1999-11-01",15.3342,15.5081,15.2762,15.4502,130000.0],["1999-11-02",15.4502,15.6531,15.3922,15.5081,123300.0],["1999-11-03",15.4212,15.4212,14.7835,14.7835,163000.0],["1999-11-04",14.8994,15.6241,14.8994,15.5081,134000.0],["1999-11-05",15.4502,15.6821,15.2473,15.5371,115200.0],["1999-11-08",15.4502,15.5371,15.4212,15.5081,55200.0],["1999-11-09",15.4502,15.914,15.4502,15.769,167800.0],["1999-11-10",15.6531,16.0589,15.6531,15.914,160100.0],["1999-11-11",15.914,15.9719,15.7111,15.885,210000.0],["1999-11-12",15.827,16.2328,15.711,16.0589,168200.0],["1999-11-15",16.0589,16.3488,16.0589,16.2618,208000.0],["1999-11-16",16.2618,16.6386,16.2618,16.4357,210900.0],["1999-11-17",16.4067,16.4357,16.3488,16.4067,111500.0],["1999-11-18",16.3488,16.6676,16.3198,16.4067,69000.0],["1999-11-19",16.3488,16.3488,15.885,16.0879,225200.0],["1999-11-22",15.9719,15.9719,15.3342,15.4212,160900.0],["1999-11-23",15.4792,15.4792,15.2762,15.3342,178800.0],["1999-11-24",15.3052,15.6531,15.3052,15.4792,181600.0],["1999-11-26",15.4212,15.5371,15.3342,15.5371,24600.0],["1999-11-29",15.4212,15.4212,15.2473,15.2762,88500.0],["1999-11-30",15.2183,15.3632,15.1893,15.2473,76800.0],["1999-12-01",15.2762,15.2762,14.6095,14.7835,133100.0],["1999-12-02",14.7255,14.8124,14.4356,14.6095,122600.0],["1999-12-03",14.7255,14.9284,14.4356,14.8994,162500.0],["1999-12-06",14.8414,14.9574,14.6095,14.8704,69100.0],["1999-12-07",14.8414,14.9284,14.6675,14.8125,176300.0],["1999-12-08",14.7545,15.0733,14.6385,15.0154,107000.0],["1999-12-09",15.0154,15.0154,14.4356,14.5226,145300.0],["1999-12-10",14.5226,14.8704,14.5226,14.6675,210200.0],["1999-12-13",14.65,14.8839,14.5915,14.7377,189700.0],["1999-12-14",14.7377,14.8547,14.6792,14.6792,193000.0],["1999-12-15",14.6207,15.0886,14.6207,14.9716,237300.0],["1999-12-16",14.9716,15.3225,14.9716,15.2056,176900.0],["1999-12-17",14.9716,15.1471,14.7669,15.1471,270000.0],["1999-12-20",15.0301,15.0301,14.6792,14.7085,88500.0],["1999-12-21",14.6792,14.7962,14.5622,14.5622,164100.0],["1999-12-22",14.5622,14.8254,14.4453,14.7669,153000.0],["1999-12-23",14.7669,15.0886,14.6792,15.0009,56000.0],["1999-12-27",14.8839,14.8839,14.6207,14.8254,198500.0],["1999-12-28",14.8254,15.4395,14.8254,15.381,96200.0],["1999-12-29",15.2933,15.7904,15.2348,15.6442,93500.0],["1999-12-30",15.5565,15.6149,15.3225,15.5857,82500.0],["1999-12-31",15.6149,15.7904,15.5272,15.7904,102700.0],["2000-01-03",15.8196,15.9366,15.4687,15.5272,133200.0],["2000-01-04",15.4102,15.4102,14.533,14.533,95000.0],["2000-01-05",14.533,14.9716,14.533,14.9424,388100.0],["2000-01-06",14.8254,14.9716,14.65,14.9716,781400.0],["2000-01-07",14.9131,15.264,14.8254,15.0886,116400.0],["2000-01-10",15.264,15.264,14.8254,15.1178,96200.0],["2000-01-11",15.0593,15.0886,14.9131,14.9424,72400.0],["2000-01-12",15.0301,15.2056,14.8839,15.0594,709900.0],["2000-01-13",15.0594,15.264,15.0594,15.2056,69900.0],["2000-01-14",15.1471,15.2348,14.9131,15.0009,222900.0],["2000-01-18",14.9424,14.9716,14.7962,14.8546,155400.0],["2000-01-19",14.8547,14.9424,14.7669,14.8839,219200.0],["2000-01-20",14.8547,15.2056,14.7962,14.9424,173300.0],["2000-01-21",14.9424,15.0886,14.8839,14.8839,125500.0],["2000-01-24",14.8839,14.9424,14.6792,14.6792,407300.0],["2000-01-25",14.6207,14.6207,13.9774,14.1821,95500.0],["2000-01-26",14.1821,14.3868,13.685,13.8312,222600.0],["2000-01-27",13.8605,14.0067,13.6265,13.685,114100.0],["2000-01-28",13.568,13.568,13.2756,13.3633,162100.0],["2000-01-31",13.3926,13.685,13.2756,13.4511,190300.0],["2000-02-01",13.4511,13.685,13.4511,13.685,154700.0],["2000-02-02",13.6265,13.7435,13.5973,13.7142,252400.0],["2000-02-03",13.7142,14.0944,13.7142,14.0359,295100.0],["2000-02-04",14.2698,14.2698,14.0651,14.0944,661000.0],["2000-02-07",14.0651,14.1529,14.0359,14.0944,242200.0],["2000-02-08",14.0944,14.1821,13.9774,14.0651,562300.0],["2000-02-09",14.0944,14.0944,14.0066,14.0066,191000.0],["2000-02-10",14.0359,14.0944,13.9774,14.0651,393100.0],["2000-02-11",14.0651,14.1529,13.9189,13.9774,443500.0],["2000-02-14",13.9774,14.0359,13.3341,13.685,208400.0],["2000-02-15",14.0359,14.8547,14.0359,14.5038,297100.0],["2000-02-16",14.5038,14.65,14.2991,14.4745,103400.0],["2000-02-17",14.3576,14.3868,14.0067,14.0359,102400.0],["2000-02-18",14.0944,14.2113,13.6557,14.0066,310500.0],["2000-02-22",13.8897,14.7669,13.7727,14.533,304500.0],["2000-02-23",14.5622,14.7377,14.0944,14.1529,200300.0],["2000-02-24",14.1529,14.3576,13.8604,13.8604,272900.0],["2000-02-25",13.568,13.9774,13.568,13.6558,251000.0],["2000-02-28",13.5973,13.802,13.4511,13.7727,296600.0],["2000-02-29",13.7727,14.9716,13.7727,14.5622,413600.0],["2000-03-01",14.4745,15.0886,14.4745,15.0301,209100.0],["2000-03-02",14.9424,14.9716,13.9774,14.0066,248600.0],["2000-03-03",14.0359,14.3868,14.0359,14.1821,266000.0],["2000-03-06",14.2113,14.2113,13.9189,14.0066,150400.0],["2000-03-07",14.0067,14.0359,13.7727,13.802,164500.0],["2000-03-08",13.7961,14.1506,13.7074,13.8256,95300.0],["2000-03-09",13.7665,14.1801,13.7665,14.121,119000.0],["2000-03-10",14.0324,14.7709,14.0324,14.7119,157600.0],["2000-03-13",14.7709,17.7842,14.6528,16.8093,776600.0],["2000-03-14",16.7207,16.7207,15.9231,16.0708,465400.0],["2000-03-15",16.0708,16.6025,15.9231,16.4253,375100.0],["2000-03-16",16.6321,17.1934,16.3662,17.1343,331100.0],["2000-03-17",16.957,17.666,16.6616,17.3706,246200.0],["2000-03-20",17.4002,17.4002,16.8389,17.2229,209100.0],["2000-03-21",17.2229,17.4002,16.8093,17.1934,414900.0],["2000-03-22",17.4888,17.8728,17.4002,17.5479,188000.0],["2000-03-23",17.5774,18.2273,17.4297,18.1683,214900.0],["2000-03-24",18.7591,19.025,18.4637,18.9068,629200.0],["2000-03-27",18.9068,18.9068,18.2273,18.4046,137400.0],["2000-03-28",18.3455,18.3455,17.282,17.282,245500.0],["2000-03-29",17.4297,17.4888,17.0161,17.282,261600.0],["2000-03-30",17.0161,17.4297,16.8389,16.957,195600.0],["2000-03-31",17.0752,17.9615,16.9275,17.9615,246100.0],["2000-04-03",17.8728,17.9024,17.2524,17.282,174600.0],["2000-04-04",17.2525,17.2525,16.5435,16.8684,328000.0],["2000-04-05",16.5435,17.6956,16.5435,17.4002,258700.0],["2000-04-06",17.3115,18.0205,17.3115,17.7547,188800.0],["2000-04-07",17.7842,17.7842,17.2229,17.282,211900.0],["2000-04-10",17.3115,17.4592,17.0161,17.0752,108700.0],["2000-04-11",17.0752,17.1343,16.7798,16.957,122600.0],["2000-04-12",16.8389,17.1343,16.7798,16.9275,161200.0],["2000-04-13",17.0161,17.2524,16.8389,17.2229,152400.0],["2000-04-14",17.1048,17.1343,16.7207,16.7207,431000.0],["2000-04-17",16.3662,17.0752,16.3662,16.4548,297900.0],["2000-04-18",16.573,16.898,16.573,16.7207,261800.0],["2000-04-19",16.6912,16.9275,16.573,16.7502,78800.0],["2000-04-20",16.6912,17.9319,16.6321,17.7251,224700.0],["2000-04-24",17.3706,18.0501,17.3706,17.9024,238500.0],["2000-04-25",18.2569,18.316,17.5774,17.8137,257400.0],["2000-04-26",17.7842,17.9024,16.957,17.282,141100.0],["2000-04-27",17.1638,17.1638,16.898,17.0457,178600.0],["2000-04-28",17.0752,17.0752,16.6616,16.8979,152500.0],["2000-05-01",16.9275,17.3115,16.9275,17.1048,124000.0],["2000-05-02",16.7798,16.9866,16.3662,16.6025,250600.0],["2000-05-03",16.4844,16.5139,15.9231,16.0117,124100.0],["2000-05-04",16.0117,16.6025,15.9526,16.3957,168700.0],["2000-05-05",16.248,16.573,16.248,16.3367,202700.0],["2000-05-08",16.248,16.8389,16.248,16.8093,409700.0],["2000-05-09",16.8093,16.8389,16.1003,16.4844,327600.0],["2000-05-10",16.5435,16.5435,15.7754,15.9822,338500.0],["2000-05-11",15.9822,16.3662,15.9526,16.3367,237300.0],["2000-05-12",16.2776,16.4844,16.2185,16.3071,98200.0],["2000-05-15",16.248,16.5139,16.1003,16.4844,129000.0],["2000-05-16",16.573,16.898,16.5435,16.8684,104100.0],["2000-05-17",16.8093,16.8093,16.2185,16.3367,112600.0],["2000-05-18",16.4253,16.6321,16.3957,16.3957,145800.0],["2000-05-19",16.248,16.3071,16.0117,16.0412,123200.0],["2000-05-22",16.0117,16.1299,15.9526,16.0117,192800.0],["2000-05-23",16.0117,16.3071,15.9526,15.9822,102400.0],["2000-05-24",16.0117,16.2185,15.6572,16.1299,254800.0],["2000-05-25",16.1299,16.2776,15.9822,16.0117,144900.0],["2000-05-26",16.0117,16.1299,15.8344,15.864,123400.0],["2000-05-30",15.9231,16.3071,15.9231,16.1003,126100.0],["2000-05-31",16.0412,16.248,15.864,15.9231,112800.0],["2000-06-01",15.9526,16.3367,15.9231,16.2185,231200.0],["2000-06-02",16.4844,17.1047,16.4844,17.0457,172800.0],["2000-06-05",17.0457,17.1048,16.8389,17.0161,174700.0],["2000-06-06",17.0161,17.5479,17.0161,17.3411,169000.0],["2000-06-07",17.3411,17.7251,17.2525,17.3115,174100.0],["2000-06-08",17.2525,17.2525,16.9866,17.0457,134800.0],["2000-06-09",17.0752,17.1638,17.0161,17.0457,48600.0],["2000-06-12",17.1047,17.4002,16.957,17.0752,79700.0],["2000-06-13",17.099,17.1884,16.8905,17.0395,126900.0],["2000-06-14",17.1288,17.1884,16.9203,16.9501,110000.0],["2000-06-15",16.9501,17.0097,16.9203,16.9799,87100.0],["2000-06-16",16.9501,17.248,16.9203,16.9501,167800.0],["2000-06-19",16.9501,16.9501,16.682,16.8011,112500.0],["2000-06-20",16.8905,16.9203,16.5926,16.8905,116500.0],["2000-06-21",16.9203,17.3076,16.4437,16.5926,125900.0],["2000-06-22",16.7118,16.8905,16.6522,16.7118,123900.0],["2000-06-23",16.6522,16.8309,16.6522,16.8011,127600.0],["2000-06-26",16.8309,16.9501,16.4437,16.533,107100.0],["2000-06-27",16.533,16.682,16.1458,16.682,119700.0],["2000-06-28",16.5628,16.8309,16.2947,16.8309,119000.0],["2000-06-29",16.8011,16.8905,16.682,16.682,62800.0],["2000-06-30",16.6224,16.9203,16.116,16.2128,281900.0],["2000-07-03",16.2649,16.9799,16.2649,16.9799,69400.0],["2000-07-05",16.9203,16.9203,16.3543,16.6224,91100.0],["2000-07-06",16.7118,16.8011,16.3543,16.4735,69100.0],["2000-07-07",16.533,17.1586,16.533,16.8011,115400.0],["2000-07-10",16.8011,17.3671,16.8011,17.3076,163800.0],["2000-07-11",17.3671,18.3502,17.3076,18.0225,316000.0],["2000-07-12",18.0225,18.2906,17.8438,18.0225,306700.0],["2000-07-13",18.0523,18.0821,17.8736,18.0523,113100.0],["2000-07-14",18.0225,18.3204,18.0225,18.1715,157000.0],["2000-07-17",18.1715,18.2012,17.9629,18.1417,144500.0],["2000-07-18",18.2012,18.2012,17.8736,17.9033,58500.0],["2000-07-19",17.9331,18.0523,17.8736,17.9629,128300.0],["2000-07-20",17.9629,18.2012,17.9629,18.0225,72400.0],["2000-07-21",18.0821,18.2608,17.9927,18.2012,150100.0],["2000-07-24",18.1417,18.1714,17.6948,17.8736,142400.0],["2000-07-25",17.9331,18.1714,17.7544,17.7544,251300.0],["2000-07-26",17.7544,17.9629,17.6948,17.9033,113300.0],["2000-07-27",17.9033,18.38,17.9033,18.2012,198200.0],["2000-07-28",18.2608,18.4991,18.1119,18.38,214600.0],["2000-07-31",18.38,19.0651,18.38,19.0353,216000.0],["2000-08-01",19.0353,19.0651,18.9162,19.0353,89200.0],["2000-08-02",18.9758,19.363,18.8566,19.0055,174600.0],["2000-08-03",19.0353,19.0651,18.8268,18.9758,59100.0],["2000-08-04",19.0353,19.2439,18.8864,19.1545,101800.0],["2000-08-07",19.0949,19.2737,18.9162,19.0353,92200.0],["2000-08-08",19.0353,19.0651,18.9162,19.0353,113900.0],["2000-08-09",19.0651,19.1247,18.38,18.6481,87000.0],["2000-08-10",18.7672,19.2439,18.7374,19.0055,200700.0],["2000-08-11",18.946,19.3928,18.9162,19.1843,131600.0],["2000-08-14",19.2439,20.1673,19.2439,19.8099,265400.0],["2000-08-15",19.8099,20.0184,19.6907,19.6907,131400.0],["2000-08-16",19.7205,19.7205,19.5715,19.6609,80100.0],["2000-08-17",19.7503,19.8099,19.4226,19.6013,101700.0],["2000-08-18",19.5418,19.5715,19.1545,19.3034,74200.0],["2000-08-21",19.3928,19.4822,19.1545,19.2736,64900.0],["2000-08-22",19.3928,19.6907,19.3034,19.6907,105200.0],["2000-08-23",19.5715,19.5715,18.8864,18.9162,118700.0],["2000-08-24",18.9758,19.0651,18.8268,19.0055,64500.0],["2000-08-25",19.0353,19.2736,19.0055,19.2141,60800.0],["2000-08-28",19.2141,19.3928,19.0651,19.1247,57500.0],["2000-08-29",19.1843,19.1843,19.0056,19.0353,32400.0],["2000-08-30",19.0949,19.1545,18.8566,18.9162,56200.0],["2000-08-31",18.8864,19.4226,18.8566,19.3928,91200.0],["2000-09-01",19.512,19.7503,19.363,19.6609,88100.0],["2000-09-05",19.6609,19.6609,19.3332,19.3332,136700.0],["2000-09-06",19.4226,19.8694,19.3928,19.5417,79700.0],["2000-09-07",19.6013,20.1971,19.5418,20.078,109000.0],["2000-09-08",20.078,21.4185,20.078,21.2993,297100.0],["2000-09-11",21.2695,21.4185,20.9418,20.9418,101300.0],["2000-09-12",20.9418,21.5376,20.8823,20.912,172700.0],["2000-09-13",20.8461,21.5959,20.8461,21.116,106500.0],["2000-09-14",21.356,21.356,20.7561,20.9061,43500.0],["2000-09-15",20.9061,20.9061,20.4861,20.5161,138700.0],["2000-09-18",20.5461,20.5461,19.9163,20.1262,78000.0],["2000-09-19",19.8862,19.8862,19.2264,19.3464,266200.0],["2000-09-20",19.3763,19.4363,19.3164,19.3464,164000.0],["2000-09-21",19.2564,19.4963,19.2264,19.4363,73500.0],["2000-09-22",19.1964,19.4963,18.9564,19.4663,216600.0],["2000-09-25",19.5863,19.5863,19.2264,19.3764,57100.0],["2000-09-26",19.3164,19.3164,18.8664,18.9264,99700.0],["2000-09-27",19.0164,19.6463,19.0164,19.4963,134700.0],["2000-09-28",19.5563,20.4262,19.5563,20.2462,120300.0],["2000-09-29",20.1562,20.4861,20.0362,20.0962,109800.0],["2000-10-02",20.1862,20.2762,19.9162,19.9462,100500.0],["2000-10-03",20.0362,20.3662,20.0062,20.2162,50200.0],["2000-10-04",20.1562,20.8761,20.0962,20.5461,135000.0],["2000-10-05",20.5461,20.8761,20.5161,20.6361,197300.0],["2000-10-06",20.6361,20.6961,20.4861,20.4861,123700.0],["2000-10-09",20.4262,20.4562,20.0362,20.0362,28000.0],["2000-10-10",20.0362,20.3362,19.7963,19.8563,167900.0],["2000-10-11",19.7963,19.7963,19.4063,19.6763,69500.0],["2000-10-12",19.6163,19.7963,19.2864,19.4063,132600.0],["2000-10-13",19.4363,20.3362,19.3464,20.0062,96900.0],["2000-10-16",20.0662,20.4262,20.0362,20.0962,70400.0],["2000-10-17",20.0362,20.0362,19.4363,19.6763,72800.0],["2000-10-18",19.6463,19.7963,19.4063,19.6763,86400.0],["2000-10-19",19.7363,20.1262,19.6763,20.0062,65000.0],["2000-10-20",20.0362,20.4561,19.7663,20.4561,68700.0],["2000-10-23",20.3962,20.4262,20.0662,20.1862,52700.0],["2000-10-24",20.5161,20.5761,18.3565,18.6265,475000.0],["2000-10-25",18.6265,18.6265,17.4267,18.3265,275400.0],["2000-10-26",18.4465,18.7165,18.4465,18.6865,152000.0],["2000-10-27",18.7165,19.2864,18.7165,19.2864,137700.0],["2000-10-30",19.2864,19.6463,19.1364,19.6463,147300.0],["2000-10-31",19.7363,20.4561,19.7363,20.1862,251900.0],["2000-11-01",20.2462,20.8761,20.1562,20.2162,202500.0],["2000-11-02",20.2762,20.5761,20.2762,20.5461,78300.0],["2000-11-03",20.4861,20.5761,20.2762,20.3362,37300.0],["2000-11-06",20.3962,20.8761,20.3362,20.8761,227400.0],["2000-11-07",21.056,21.9259,20.9061,21.5359,597600.0],["2000-11-08",21.5359,21.8359,21.5359,21.8059,484800.0],["2000-11-09",21.7459,22.0758,21.236,21.446,263500.0],["2000-11-10",21.326,21.326,20.996,21.056,72700.0],["2000-11-13",20.9661,21.296,20.9661,21.296,121100.0],["2000-11-14",21.296,22.0758,21.296,21.6559,179400.0],["2000-11-15",21.5959,21.5959,21.356,21.5359,194300.0],["2000-11-16",21.5959,21.9559,21.5359,21.9559,140200.0],["2000-11-17",21.9559,23.8755,21.9559,22.1059,424600.0],["2000-11-20",22.2258,22.4358,21.8059,22.2558,101000.0],["2000-11-21",22.2558,22.2558,22.0458,22.1958,86400.0],["2000-11-22",22.1358,22.1358,21.6259,21.6259,98500.0],["2000-11-24",21.7159,22.3458,21.6559,22.3458,51500.0],["2000-11-27",23.0357,23.0657,22.5258,22.5557,220200.0],["2000-11-28",22.5558,22.8557,22.4958,22.7357,96100.0],["2000-11-29",22.5558,22.9157,22.3458,22.7657,283000.0],["2000-11-30",22.5557,22.6757,22.2558,22.5557,134300.0],["2000-12-01",22.5258,23.0357,22.2558,22.7357,233100.0],["2000-12-04",22.7357,23.6955,22.7357,23.5756,301300.0],["2000-12-05",23.5756,23.6655,23.4556,23.5756,250200.0],["2000-12-06",23.4556,23.4556,23.1856,23.3056,133900.0],["2000-12-07",23.2756,23.3356,22.9457,23.0057,110800.0],["2000-12-08",23.0957,23.5156,23.0657,23.5156,253700.0],["2000-12-11",23.5156,23.6355,23.3956,23.5456,330900.0],["2000-12-12",23.4856,23.5156,23.1256,23.2456,217700.0],["2000-12-13",23.2999,23.5112,23.2698,23.3301,163200.0],["2000-12-14",23.3603,23.3603,22.636,22.7869,163300.0],["2000-12-15",22.9981,23.2999,22.8774,22.968,232300.0],["2000-12-18",22.9679,23.7225,22.9679,23.4508,148000.0],["2000-12-19",23.5414,23.6621,23.149,23.149,296000.0],["2000-12-20",23.149,23.149,22.817,23.0887,208600.0],["2000-12-21",23.0887,23.9337,23.0585,23.9036,228100.0],["2000-12-22",23.9941,24.3865,23.6621,23.7225,477100.0],["2000-12-26",23.7225,23.9036,23.6923,23.8432,101600.0],["2000-12-27",23.8734,23.9337,23.7828,23.9036,590000.0],["2000-12-28",23.9036,23.9036,23.6621,23.9036,191400.0],["2000-12-29",24.0243,24.2657,23.9639,24.0847,125200.0],["2001-01-02",24.0243,24.0545,23.4207,23.481,235500.0],["2001-01-03",23.3905,23.7828,23.2094,23.7527,200800.0],["2001-01-04",23.7527,24.1148,23.6319,23.6621,206400.0],["2001-01-05",23.7225,23.7225,23.3603,23.4508,142000.0],["2001-01-08",23.5112,23.6319,23.3754,23.6018,223700.0],["2001-01-09",23.5414,23.5414,23.0585,23.3905,180300.0],["2001-01-10",23.2999,23.2999,22.817,23.0585,123200.0],["2001-01-11",23.0585,23.0585,22.7869,23.0585,130300.0],["2001-01-12",22.9981,22.9981,22.0021,22.1832,146200.0],["2001-01-16",22.1832,22.8472,22.0625,22.817,119000.0],["2001-01-17",22.9378,23.2396,22.8774,23.0887,172100.0],["2001-01-18",23.0283,23.0585,21.972,22.4247,95600.0],["2001-01-19",22.5454,22.9378,22.4247,22.4549,108400.0],["2001-01-22",22.3945,22.4549,22.0927,22.3643,91800.0],["2001-01-23",21.972,21.972,20.2818,21.308,947600.0],["2001-01-24",21.308,21.8512,20.7345,21.1571,363600.0],["2001-01-25",21.3683,21.6701,21.0062,21.6701,260400.0],["2001-01-26",21.7607,22.2738,21.2476,22.0927,280900.0],["2001-01-29",22.0203,23.0826,22.0203,22.4066,344400.0],["2001-01-30",22.6142,22.6142,22.2134,22.2376,160200.0],["2001-01-31",22.2617,22.4597,22.2134,22.2665,221100.0],["2001-02-01",22.2714,22.6239,22.2714,22.5804,107300.0],["2001-02-02",22.5804,22.706,22.4549,22.4549,155100.0],["2001-02-05",22.4597,22.6239,22.4066,22.4307,140300.0],["2001-02-06",22.5273,22.9378,22.4307,22.5273,99700.0],["2001-02-07",22.5997,22.8074,22.4887,22.4935,64700.0],["2001-02-08",22.4935,22.9764,22.4549,22.7929,74500.0],["2001-02-09",22.7929,22.846,22.508,22.5514,75900.0],["2001-02-12",22.5515,22.5515,22.1893,22.3245,160300.0],["2001-02-13",22.2279,22.8846,22.1844,22.6915,75800.0],["2001-02-14",22.7929,22.9185,22.4597,22.5514,69800.0],["2001-02-15",22.4549,22.8798,22.2859,22.7736,105000.0],["2001-02-16",22.6963,22.7012,22.4066,22.6094,111800.0],["2001-02-20",22.1651,22.1651,21.3973,21.5132,239600.0],["2001-02-21",21.4891,21.6581,21.4891,21.5808,276800.0],["2001-02-22",21.634,21.6726,21.4166,21.5132,232400.0],["2001-02-23",21.5374,21.7015,21.2524,21.3442,118200.0],["2001-02-26",21.3442,21.8995,21.3442,21.8995,92400.0],["2001-02-27",21.8271,21.8271,21.3394,21.3587,100100.0],["2001-02-28",21.3587,21.4794,20.813,21.1124,168900.0],["2001-03-01",21.0062,21.1269,20.5474,20.7889,136200.0],["2001-03-02",20.8372,21.2766,20.8372,21.1462,174100.0],["2001-03-05",21.1945,21.8319,21.1945,21.7547,203700.0],["2001-03-06",22.0927,22.5032,21.8802,21.8802,272500.0],["2001-03-07",21.9094,22.1233,21.6128,21.6371,138200.0],["2001-03-08",21.6371,21.924,21.6371,21.8899,80600.0],["2001-03-09",21.9045,21.9045,21.5496,21.8851,67900.0],["2001-03-12",21.8656,21.9677,21.36,21.4378,67100.0],["2001-03-13",21.4377,21.5399,20.3972,20.723,166200.0],["2001-03-14",20.723,20.757,19.8381,20.3583,232800.0],["2001-03-15",20.5431,20.7327,20.0909,20.5577,134500.0],["2001-03-16",20.6792,20.7036,19.9596,20.2611,157600.0],["2001-03-19",20.3243,21.005,20.1687,21.0001,108300.0],["2001-03-20",20.9078,21.1752,20.8154,20.8591,167300.0],["2001-03-21",20.864,20.9175,20.6598,20.689,149900.0],["2001-03-22",20.8105,20.8105,19.7408,20.1055,190200.0],["2001-03-23",20.1298,20.2951,19.6922,19.6922,265500.0],["2001-03-26",19.8138,20.4653,19.8138,20.4653,114900.0],["2001-03-27",20.616,20.6549,20.2757,20.5334,81600.0],["2001-03-28",20.4945,20.6744,20.2757,20.6063,92500.0],["2001-03-29",20.6403,20.83,20.4847,20.7668,143600.0],["2001-03-30",20.8105,20.8689,20.3243,20.6452,277900.0],["2001-04-02",20.6452,20.9321,20.4313,20.5188,140100.0],["2001-04-03",20.4215,20.4215,20.1784,20.1833,113300.0],["2001-04-04",20.2319,20.2514,19.5706,19.8186,327000.0],["2001-04-05",19.9353,20.4167,19.8867,20.3,202400.0],["2001-04-06",20.3729,20.3729,19.9207,19.9353,161900.0],["2001-04-09",20.0082,20.3389,19.7165,19.7408,159900.0],["2001-04-10",19.7408,19.7408,18.8656,18.9726,468800.0],["2001-04-11",18.9726,18.9726,18.0876,18.3745,614900.0],["2001-04-12",18.5009,19.1817,18.4766,18.8899,676300.0],["2001-04-16",18.7684,19.0115,18.5496,18.6079,192500.0],["2001-04-17",18.7295,19.4491,18.6711,19.415,160000.0],["2001-04-18",19.3518,19.5463,19.2449,19.4831,183100.0],["2001-04-19",19.4831,19.6436,19.4539,19.5463,141400.0],["2001-04-20",19.5512,19.6922,19.3859,19.4734,229300.0],["2001-04-23",19.4005,19.4491,19.0358,19.2206,157900.0],["2001-04-24",19.2206,19.3227,17.6987,17.7619,705800.0],["2001-04-25",17.8202,19.1087,17.7959,18.9629,852300.0],["2001-04-26",18.9142,19.6436,18.9142,19.522,256200.0],["2001-04-27",19.4491,19.6971,19.4491,19.595,170300.0],["2001-04-30",19.6436,19.736,18.9629,19.3762,334100.0],["2001-05-01",19.3713,19.911,19.206,19.7408,276700.0],["2001-05-02",19.7408,19.9596,19.206,19.4053,296700.0],["2001-05-03",19.206,19.2546,18.8413,18.9531,306600.0],["2001-05-04",18.7684,19.6193,18.5739,19.5317,261200.0],["2001-05-07",19.3372,19.3761,18.9385,19.0115,173400.0],["2001-05-08",19.0163,19.1914,18.817,19.1914,82000.0],["2001-05-09",19.1573,19.1573,18.9142,19.1428,93100.0],["2001-05-10",19.0261,19.4394,18.9823,19.2789,86200.0],["2001-05-11",19.3032,19.5706,18.8121,19.0844,323900.0],["2001-05-14",19.0601,19.0698,18.8899,19.0163,325900.0],["2001-05-15",19.0163,19.0407,18.7197,19.0358,378600.0],["2001-05-16",19.0115,19.3761,18.9385,19.2789,333100.0],["2001-05-17",19.1817,19.3032,18.9969,19.2546,326600.0],["2001-05-18",19.1817,19.2303,18.744,19.0747,381100.0],["2001-05-21",19.1087,19.736,19.1087,19.7311,643100.0],["2001-05-22",19.6922,19.8867,19.4491,19.7894,282000.0],["2001-05-23",19.8381,19.8381,19.3032,19.4491,189300.0],["2001-05-24",19.4491,19.8138,19.2546,19.3518,203200.0],["2001-05-25",19.3032,19.4005,19.2157,19.3178,112700.0],["2001-05-29",19.2789,19.3032,19.0407,19.0893,101200.0],["2001-05-30",19.206,19.6095,19.0455,19.3762,236800.0],["2001-05-31",19.595,19.6922,19.4102,19.5852,196500.0],["2001-06-01",19.6679,19.6922,19.4491,19.6679,116700.0],["2001-06-04",19.6679,19.8381,19.595,19.7214,135900.0],["2001-06-05",19.6922,19.8867,19.6095,19.8283,180300.0],["2001-06-06",19.7651,19.8624,19.6339,19.6339,108800.0],["2001-06-07",19.6436,19.7068,19.5463,19.5463,130000.0],["2001-06-08",19.4977,19.5415,19.206,19.2595,78700.0],["2001-06-11",19.206,19.2157,18.7927,18.9969,172600.0],["2001-06-12",19.0115,19.0212,18.7197,18.9774,150400.0],["2001-06-13",18.9774,19.1392,18.9774,19.0265,89100.0],["2001-06-14",19.0265,19.0902,18.7471,18.7618,288000.0],["2001-06-15",18.752,19.1833,18.551,18.8647,226900.0],["2001-06-18",18.8696,19.0118,18.7471,18.8696,94500.0],["2001-06-19",18.8451,18.8647,18.3305,18.502,168600.0],["2001-06-20",18.5265,18.7716,18.4481,18.5608,338200.0],["2001-06-21",18.453,18.5657,18.0805,18.4285,341000.0],["2001-06-22",18.306,18.355,17.9825,18.1197,183500.0],["2001-06-25",18.7716,19.3597,18.6246,19.2078,399500.0],["2001-06-26",19.1637,19.2127,18.8745,19.0902,271300.0],["2001-06-27",18.9921,19.6489,18.9921,19.5705,251900.0],["2001-06-28",19.5705,19.7518,19.4872,19.5754,382300.0],["2001-06-29",19.6048,19.7763,19.5558,19.6538,509300.0],["2001-07-02",19.6048,19.9136,19.6048,19.8008,427100.0],["2001-07-03",19.8008,20.4625,19.7518,20.291,278500.0],["2001-07-05",20.2419,21.3447,20.139,21.0408,516500.0],["2001-07-06",21.0261,21.031,20.2518,20.291,172600.0],["2001-07-09",20.291,20.34,19.9479,20.3155,215200.0],["2001-07-10",20.3155,20.9771,20.3155,20.389,299100.0],["2001-07-11",20.3939,20.6341,20.2861,20.3351,238300.0],["2001-07-12",20.3351,20.3449,20.2175,20.3351,290800.0],["2001-07-13",20.34,20.8546,20.3155,20.7811,248900.0],["2001-07-16",20.6831,20.9232,20.4086,20.9036,218600.0],["2001-07-17",20.8546,21.2957,20.7811,21.0507,283800.0],["2001-07-18",20.9771,20.982,20.5801,20.585,237500.0],["2001-07-19",20.6831,20.7027,20.34,20.4135,265000.0],["2001-07-20",20.4625,20.5654,20.2812,20.2812,127200.0],["2001-07-23",20.2174,20.3351,19.9871,20.1978,245900.0],["2001-07-24",19.6048,19.8008,18.3795,19.1147,708200.0],["2001-07-25",19.1196,19.3793,18.9039,19.3597,215600.0],["2001-07-26",19.2127,19.3842,19.1196,19.3156,273000.0],["2001-07-27",19.2862,19.4578,18.9137,19.3744,244500.0],["2001-07-30",19.3352,19.6538,19.2372,19.3989,321800.0],["2001-07-31",19.4823,19.8008,19.4823,19.6783,447500.0],["2001-08-01",19.6783,19.8499,19.5068,19.8499,531700.0],["2001-08-02",19.8499,19.9871,19.7273,19.8499,305100.0],["2001-08-03",20.0214,20.0214,19.6048,19.6538,272000.0],["2001-08-06",19.6538,19.7273,19.5264,19.6048,355100.0],["2001-08-07",19.5803,19.6048,19.2617,19.5313,176900.0],["2001-08-08",19.5068,19.5068,19.4087,19.4185,69700.0],["2001-08-09",19.4185,19.5803,19.3597,19.4284,102400.0],["2001-08-10",19.4087,19.6538,19.3352,19.6293,301700.0],["2001-08-13",19.6783,19.7028,19.0314,19.345,201400.0],["2001-08-14",19.3842,19.6979,19.3842,19.5313,92500.0],["2001-08-15",19.5558,19.6489,19.4087,19.4823,99200.0],["2001-08-16",19.4088,19.5705,19.3842,19.5117,185800.0],["2001-08-17",19.4921,19.6048,19.4284,19.5362,117500.0],["2001-08-20",19.5362,19.6048,19.3843,19.5558,124600.0],["2001-08-21",19.5068,19.5558,19.4578,19.5313,122300.0],["2001-08-22",19.5313,19.5313,19.1784,19.5313,126500.0],["2001-08-23",19.5313,19.5901,19.4333,19.5019,229400.0],["2001-08-24",19.5019,19.5754,19.4088,19.5558,116300.0],["2001-08-27",19.5558,19.6881,19.5068,19.6146,362700.0],["2001-08-28",19.6195,19.7273,19.6195,19.6783,248100.0],["2001-08-29",19.6783,19.7322,19.6146,19.7273,299200.0],["2001-08-30",19.6538,19.6538,19.2911,19.3597,337400.0],["2001-08-31",19.2617,19.3989,19.2372,19.2421,269000.0],["2001-09-04",19.2421,19.3744,19.0657,19.1931,185400.0],["2001-09-05",19.1931,19.6048,19.1931,19.5313,264200.0],["2001-09-06",19.4823,19.5509,19.2617,19.3156,123400.0],["2001-09-07",19.2617,19.2617,18.6981,18.9235,137100.0],["2001-09-10",18.9676,18.9676,18.5314,18.7471,91300.0],["2001-09-17",18.6779,18.6779,17.1708,17.1807,281900.0],["2001-09-18",16.4296,16.4543,15.7626,16.3555,315100.0],["2001-09-19",16.3802,16.6026,15.4414,15.8663,453500.0],["2001-09-20",15.812,16.0591,15.219,15.471,269000.0],["2001-09-21",15.219,15.2734,14.799,15.0461,363700.0],["2001-09-24",15.1202,15.7626,15.1202,15.3524,300700.0],["2001-09-25",15.3525,15.56,14.7249,15.5402,268100.0],["2001-09-26",15.5649,15.728,15.5155,15.6885,157100.0],["2001-09-27",15.7379,16.0442,15.7132,16.0442,135100.0],["2001-09-28",15.9849,16.6767,15.9849,16.6224,123200.0],["2001-10-01",16.6767,16.6767,15.0955,15.7132,536500.0],["2001-10-02",15.7181,16.0096,15.5402,15.7972,257200.0],["2001-10-03",15.7428,15.7478,15.219,15.3821,644400.0],["2001-10-04",15.4809,15.5155,15.0708,15.0955,375600.0],["2001-10-05",14.9967,15.0214,13.7367,14.0331,675800.0],["2001-10-08",14.132,14.2802,13.6872,13.8305,705200.0],["2001-10-09",13.8306,13.8355,12.9609,13.0449,631500.0],["2001-10-10",13.0449,14.3296,11.686,14.1913,1842100.0],["2001-10-11",14.132,14.5619,13.7416,14.1715,1090400.0],["2001-10-12",14.132,14.3,13.6378,13.6872,543200.0],["2001-10-15",13.7861,14.2061,13.7861,14.0826,241200.0],["2001-10-16",14.1814,14.3296,13.8849,14.1369,327400.0],["2001-10-17",14.0826,14.132,13.7861,13.7861,244200.0],["2001-10-18",13.6625,13.6625,13.2425,13.287,320000.0],["2001-10-19",12.8472,13.0202,12.1308,12.6891,1252800.0],["2001-10-22",12.6891,12.8719,12.6002,12.7978,363000.0],["2001-10-23",12.9955,13.9887,12.9708,13.4896,393100.0],["2001-10-24",13.3661,13.4649,13.1931,13.1931,237500.0],["2001-10-25",13.1437,13.1486,12.7237,12.951,329900.0],["2001-10-26",12.9461,13.3414,12.9461,13.0449,115100.0],["2001-10-29",13.0449,13.3611,12.9016,13.2376,262400.0],["2001-10-30",13.1931,13.2672,12.9955,13.1289,265000.0],["2001-10-31",13.2178,13.3957,13.0498,13.0696,200500.0],["2001-11-01",13.0745,13.4649,13.0745,13.3908,263600.0],["2001-11-02",13.3908,13.4402,13.1832,13.2475,282600.0],["2001-11-05",13.712,13.712,13.4155,13.5884,146700.0],["2001-11-06",13.959,13.959,13.5143,13.7367,211400.0],["2001-11-07",13.8108,14.0578,13.7367,13.9244,131200.0],["2001-11-08",13.8108,14.3296,13.7367,14.1715,342300.0],["2001-11-09",14.132,14.2555,14.0084,14.1715,403900.0],["2001-11-12",14.1567,14.1616,13.8602,14.0084,530200.0],["2001-11-13",13.959,14.1369,13.7367,13.8503,241000.0],["2001-11-14",13.8503,14.1517,13.8355,14.0826,267800.0],["2001-11-15",13.9837,14.0529,13.8602,13.9393,229700.0],["2001-11-16",14.132,14.7496,14.0826,14.7496,327500.0],["2001-11-19",14.7002,15.1696,14.6261,14.7002,410000.0],["2001-11-20",14.7002,14.8237,14.4976,14.5075,176300.0],["2001-11-21",14.552,14.5717,14.2851,14.384,132600.0],["2001-11-23",14.3889,14.6261,14.3543,14.6261,123900.0],["2001-11-26",14.6261,14.6508,14.4828,14.5668,182000.0],["2001-11-27",14.5668,14.5717,14.295,14.4729,195900.0],["2001-11-28",14.4037,14.4433,14.1468,14.1715,201800.0],["2001-11-29",14.1814,14.216,13.959,14.127,164400.0],["2001-11-30",14.127,14.132,13.7861,13.9195,684800.0],["2001-12-03",13.9195,13.9244,13.2178,13.2821,373500.0],["2001-12-04",13.287,13.6082,13.0943,13.5489,441900.0],["2001-12-05",13.5884,13.9541,13.4896,13.7564,346000.0],["2001-12-06",13.7614,14.0381,13.6378,14.0183,265200.0],["2001-12-07",14.0084,14.552,13.9887,14.5075,239000.0],["2001-12-10",14.5026,15.3179,14.4877,14.8287,647600.0],["2001-12-11",14.8237,14.9374,14.636,14.8484,384600.0],["2001-12-12",14.8335,14.8584,14.6537,14.7935,174500.0],["2001-12-13",14.7935,14.8834,14.6288,14.6687,313100.0],["2001-12-14",14.6687,14.7536,14.504,14.6887,310600.0],["2001-12-17",14.6887,14.6887,14.0546,14.479,417700.0],["2001-12-18",14.5289,15.0581,14.479,14.8634,301500.0],["2001-12-19",14.8434,15.4276,14.8434,15.3527,678300.0],["2001-12-20",15.3277,15.3527,15.173,15.2529,232200.0],["2001-12-21",15.2279,15.3278,15.1231,15.2229,374700.0],["2001-12-24",15.2229,15.6273,15.2029,15.5724,109700.0],["2001-12-26",15.5724,16.0517,15.5025,15.9768,318800.0],["2001-12-27",15.9818,16.3762,15.9768,16.1515,354200.0],["2001-12-28",16.1516,16.4262,16.1516,16.2514,200600.0],["2001-12-31",16.1765,16.3263,15.9269,16.2364,246700.0],["2002-01-02",16.2364,16.2364,15.867,16.0018,295500.0],["2002-01-03",15.9518,16.566,15.9518,16.551,216700.0],["2002-01-04",16.551,16.6858,16.5011,16.561,235700.0],["2002-01-07",16.7756,16.9204,16.7107,16.7756,475200.0],["2002-01-08",17.4746,17.5945,17.1751,17.21,583600.0],["2002-01-09",17.225,17.3648,16.9304,16.9654,273200.0],["2002-01-10",16.9754,17.1551,16.9504,17.1201,195300.0],["2002-01-11",17.245,17.245,16.8555,16.8805,128400.0],["2002-01-14",16.9554,16.9903,16.7257,16.9304,141800.0],["2002-01-15",16.9055,17.1651,16.7756,16.8555,334100.0],["2002-01-16",16.8555,16.8555,16.3013,16.3213,193200.0],["2002-01-17",16.3263,16.6508,16.2764,16.6508,254200.0],["2002-01-18",16.6508,16.6758,16.5759,16.6209,273700.0],["2002-01-22",16.6508,16.6508,15.5924,15.7971,628500.0],["2002-01-23",15.827,16.0018,15.5774,16.0018,514100.0],["2002-01-24",16.0517,16.1366,15.9818,16.0167,213000.0],["2002-01-25",15.7272,15.827,15.2279,15.2728,1092600.0],["2002-01-28",15.2778,15.2778,14.484,14.6737,1653700.0],["2002-01-29",14.7186,14.7186,14.3791,14.4291,2948400.0],["2002-01-30",14.479,14.5239,14.3042,14.3791,1184000.0],["2002-01-31",14.429,14.7236,14.429,14.479,830100.0],["2002-02-01",14.479,15.3377,14.449,15.2778,1439600.0],["2002-02-04",15.0532,15.0681,14.5788,14.5988,454000.0],["2002-02-05",14.5539,14.5589,14.0796,14.2743,631000.0],["2002-02-06",14.1195,14.2493,14.0546,14.1245,374000.0],["2002-02-07",14.0047,14.0845,13.8599,14.0746,343900.0],["2002-02-08",14.0746,14.0746,13.7251,13.9797,643700.0],["2002-02-11",13.9298,13.9747,13.5054,13.9597,676500.0],["2002-02-12",14.0296,14.2094,13.9298,14.0596,514400.0],["2002-02-13",14.0546,14.1894,13.9398,14.0047,504100.0],["2002-02-14",14.0047,14.1694,13.9797,14.1295,188600.0],["2002-02-15",14.1295,14.3292,14.0296,14.0945,357400.0],["2002-02-19",14.0945,14.6288,14.0945,14.5039,527900.0],["2002-02-20",14.5089,14.5289,14.2543,14.5289,437600.0],["2002-02-21",14.5039,14.7236,14.429,14.479,217200.0],["2002-02-22",14.479,14.6288,14.4291,14.5988,182500.0],["2002-02-25",14.6038,14.8484,14.6038,14.8185,108900.0],["2002-02-26",14.8185,15.0481,14.7036,15.0332,172800.0],["2002-02-27",15.0531,15.3277,15.0282,15.3128,310600.0],["2002-02-28",15.4026,15.5424,15.153,15.2878,393700.0],["2002-03-01",15.2928,15.6722,15.2928,15.6473,189900.0],["2002-03-04",15.6473,16.0866,15.6273,16.0866,288400.0],["2002-03-05",16.0866,16.2015,15.852,15.8869,467000.0],["2002-03-06",15.9374,15.9929,15.7709,15.8617,670800.0],["2002-03-07",15.8869,16.0483,15.8718,15.8869,306800.0],["2002-03-08",15.9626,16.3055,15.8617,16.2047,433400.0],["2002-03-11",16.2148,16.2148,15.8466,16.1391,296200.0],["2002-03-12",16.1391,16.1895,15.9878,16.0735,128400.0],["2002-03-13",16.0382,16.2854,15.8869,16.1492,358200.0],["2002-03-14",16.129,16.1593,15.2313,15.5843,719200.0],["2002-03-15",15.5894,15.6095,15.1052,15.4633,545900.0],["2002-03-18",15.6095,15.6701,15.4582,15.6448,213600.0],["2002-03-19",15.7709,15.9626,15.7054,15.8567,178900.0],["2002-03-20",15.8567,15.9928,15.7003,15.8768,161200.0],["2002-03-21",15.8819,15.9121,15.5591,15.7104,289900.0],["2002-03-22",15.7104,15.7104,15.5036,15.5087,229400.0],["2002-03-25",15.6096,15.6096,15.1556,15.2767,238400.0],["2002-03-26",15.2817,15.5591,15.2817,15.549,131300.0],["2002-03-27",15.549,16.0231,15.549,15.8869,204800.0],["2002-03-28",15.892,16.0635,15.8113,16.0382,122200.0],["2002-04-01",16.1391,16.1391,15.549,15.66,202600.0],["2002-04-02",15.665,15.7861,15.5541,15.7054,198600.0],["2002-04-03",15.6852,15.7104,15.4078,15.6549,275600.0],["2002-04-04",15.6095,15.8315,15.5339,15.8214,162800.0],["2002-04-05",15.8214,16.0282,15.7961,15.8768,131800.0],["2002-04-08",15.8264,15.9828,15.776,15.892,100000.0],["2002-04-09",15.892,16.0988,15.892,16.0988,243500.0],["2002-04-10",16.1895,16.6435,16.1845,16.6334,288900.0],["2002-04-11",16.6334,16.8452,16.5275,16.5275,191700.0],["2002-04-12",16.5274,16.6939,16.4165,16.6939,293000.0],["2002-04-15",16.6939,16.82,16.593,16.6233,265100.0],["2002-04-16",16.6435,18.0052,16.6435,17.9295,937300.0],["2002-04-17",17.9295,18.1111,17.7026,17.748,353500.0],["2002-04-18",17.7782,17.9548,17.6522,17.8892,270300.0],["2002-04-19",17.9043,18.0657,17.7278,17.7682,249900.0],["2002-04-22",17.7681,17.7681,17.3748,17.4655,164100.0],["2002-04-23",16.8956,17.0217,16.3408,16.4468,1050300.0],["2002-04-24",16.4468,16.4669,15.9525,16.0332,593900.0],["2002-04-25",15.897,16.1895,15.6902,16.1845,361100.0],["2002-04-26",16.1996,16.2904,15.7205,15.8062,297900.0],["2002-04-29",15.7356,15.9172,15.7356,15.8264,210200.0],["2002-04-30",15.8264,16.1946,15.7861,16.1492,175000.0],["2002-05-01",16.0887,16.3408,15.8869,16.1139,291700.0],["2002-05-02",16.1643,16.2904,16.124,16.2602,165700.0],["2002-05-03",16.2602,16.2602,15.9626,16.1996,128400.0],["2002-05-06",16.1391,16.1795,16.0937,16.1391,454200.0],["2002-05-07",16.1441,16.24,16.0282,16.1391,140900.0],["2002-05-08",16.24,16.3408,16.0988,16.1391,312800.0],["2002-05-09",16.1391,16.3156,15.9374,16.1038,296200.0],["2002-05-10",16.1391,16.1441,15.781,15.8062,252300.0],["2002-05-13",15.8062,16.0433,15.7659,15.9777,223600.0],["2002-05-14",15.9374,16.3812,15.9374,16.2501,279100.0],["2002-05-15",16.2904,16.4215,16.245,16.2602,296100.0],["2002-05-16",16.2652,16.3005,16.2299,16.2753,228700.0],["2002-05-17",16.2753,16.4669,16.2753,16.4669,221600.0],["2002-05-20",16.4669,16.5325,16.3661,16.4921,194600.0],["2002-05-21",16.4921,16.588,16.013,16.0181,99800.0],["2002-05-22",16.0433,16.3156,15.9878,16.2652,185400.0],["2002-05-23",16.4921,16.6535,16.3156,16.6182,881400.0],["2002-05-24",16.6435,16.6435,16.4014,16.4014,105600.0],["2002-05-28",16.4417,16.4921,16.0382,16.3055,110400.0],["2002-05-29",16.3055,16.3156,15.9878,16.1089,177400.0],["2002-05-30",16.129,16.1391,15.9727,16.0635,175700.0],["2002-05-31",16.1139,16.3156,16.1139,16.1139,243500.0],["2002-06-03",16.1189,16.1391,15.8869,15.9626,109300.0],["2002-06-04",15.9676,16.0836,15.7609,15.9222,122600.0],["2002-06-05",15.9222,16.1139,15.9122,16.0382,226600.0],["2002-06-06",16.0433,16.0433,15.8869,15.9374,101800.0],["2002-06-07",15.9122,16.1341,15.7962,16.0282,109100.0],["2002-06-10",16.0635,16.1895,16.0382,16.0433,132800.0],["2002-06-11",16.0887,16.2047,15.8869,15.9323,184700.0],["2002-06-12",15.917,16.0393,15.805,15.9578,216200.0],["2002-06-13",15.9629,16.1208,15.8202,15.8202,126500.0],["2002-06-14",15.7693,16.0291,15.591,15.8967,135900.0],["2002-06-17",15.9731,16.4011,15.9731,16.2839,162300.0],["2002-06-18",16.2024,16.3094,16.075,16.1005,133500.0],["2002-06-19",15.9986,16.3043,15.9476,15.9476,187300.0],["2002-06-20",15.8202,15.917,15.5655,15.5655,149000.0],["2002-06-21",15.5145,15.8406,15.4126,15.4942,163400.0],["2002-06-24",15.4891,15.591,15.219,15.4636,186900.0],["2002-06-25",15.54,15.54,15.2343,15.2598,249200.0],["2002-06-26",14.9541,15.1426,14.7452,15.0305,283100.0],["2002-06-27",15.1069,15.5298,15.1069,15.4891,286400.0],["2002-06-28",15.4381,15.591,15.2598,15.3362,422500.0],["2002-07-01",15.2853,15.4636,15.2088,15.2751,183300.0],["2002-07-02",15.3617,15.3617,15.1375,15.2852,277200.0],["2002-07-03",15.2853,15.3362,15.1783,15.2598,391600.0],["2002-07-05",15.2853,15.3362,15.27,15.3107,151600.0],["2002-07-08",15.2598,15.3362,15.0305,15.0458,155900.0],["2002-07-09",15.0458,15.1732,14.8012,14.8012,193100.0],["2002-07-10",14.8522,14.9795,14.4904,14.4955,268500.0],["2002-07-11",14.4955,14.6636,14.2662,14.6025,183900.0],["2002-07-12",14.6025,14.6993,14.0879,14.2255,164300.0],["2002-07-15",14.0217,14.2408,13.7465,14.2,480300.0],["2002-07-16",14.1643,14.6229,13.8994,14.2153,264400.0],["2002-07-17",14.3427,14.5719,13.5988,13.7516,690100.0],["2002-07-18",13.7313,13.9605,13.4714,13.609,201400.0],["2002-07-19",13.4816,13.7313,13.3033,13.6344,252500.0],["2002-07-22",13.6344,13.7924,12.6868,13.0689,250100.0],["2002-07-23",12.1773,12.4677,11.9123,11.9123,947700.0],["2002-07-24",11.6423,12.4269,10.6997,11.9225,808100.0],["2002-07-25",11.9225,12.3301,11.7442,12.2792,546800.0],["2002-07-26",12.3556,12.432,12.1976,12.3861,188900.0],["2002-07-29",12.5135,13.1453,12.5135,13.0842,794800.0],["2002-07-30",13.0434,13.665,12.8651,13.4612,373100.0],["2002-07-31",13.3746,13.3746,12.8906,12.8957,220100.0],["2002-08-01",12.9415,13.0536,12.4982,12.6103,208600.0],["2002-08-02",12.5339,12.5339,11.9836,12.0804,272100.0],["2002-08-05",12.0804,12.1518,11.897,12.0295,676400.0],["2002-08-06",12.0906,12.6868,12.0906,12.483,616500.0],["2002-08-07",12.7377,13.0026,12.4065,12.8192,373400.0],["2002-08-08",12.7377,13.2166,12.7377,13.2116,251300.0],["2002-08-09",13.2116,13.2116,12.6868,13.1351,140100.0],["2002-08-12",12.916,13.0689,12.6613,12.9517,110700.0],["2002-08-13",12.9415,12.9466,12.483,12.5288,600200.0],["2002-08-14",12.5339,12.5339,11.6066,12.0193,852600.0],["2002-08-15",12.0295,12.1467,11.948,12.0142,597700.0],["2002-08-16",11.9938,12.162,11.9174,12.1008,198500.0],["2002-08-19",12.2486,12.432,12.1518,12.2588,438700.0],["2002-08-20",12.2486,12.432,12.1212,12.2027,216600.0],["2002-08-21",12.3046,12.7071,12.1263,12.5339,320400.0],["2002-08-22",12.6613,13.0485,12.5339,12.9976,408800.0],["2002-08-23",12.9823,13.0893,12.646,12.6664,271500.0],["2002-08-26",12.6868,13.0078,12.6409,12.9568,134400.0],["2002-08-27",12.9925,13.1912,12.7173,12.7326,167200.0],["2002-08-28",12.7122,12.7122,12.3862,12.4524,163100.0],["2002-08-29",12.4524,12.7581,12.2078,12.432,241200.0],["2002-08-30",12.3811,12.7632,12.3811,12.3963,174400.0],["2002-09-03",12.4065,12.4626,12.1314,12.1773,364900.0],["2002-09-04",12.2282,12.5594,12.1773,12.4931,356600.0],["2002-09-05",12.3505,12.3505,11.948,12.1365,397400.0],["2002-09-06",12.3556,12.4677,12.2282,12.3148,171100.0],["2002-09-09",12.2792,12.6103,12.1212,12.4626,108400.0],["2002-09-10",12.4728,12.4931,12.2384,12.3097,188000.0],["2002-09-11",12.6505,12.6505,12.351,12.4388,103900.0],["2002-09-12",12.3355,12.3355,12.1135,12.1135,184100.0],["2002-09-13",12.0567,12.2839,11.845,12.2013,166100.0],["2002-09-16",12.191,12.2374,11.907,12.0929,141300.0],["2002-09-17",12.1858,12.1858,11.7159,11.7469,165800.0],["2002-09-18",11.6694,11.6694,11.3596,11.5455,299900.0],["2002-09-19",11.53,11.53,11.308,11.308,431800.0],["2002-09-20",11.308,11.5145,11.308,11.4836,244100.0],["2002-09-23",11.4681,11.4681,11.0447,11.055,193200.0],["2002-09-24",10.9982,10.9982,10.3166,10.4044,610200.0],["2002-09-25",10.456,10.7142,10.4302,10.7142,832800.0],["2002-09-26",10.6109,10.9879,10.5077,10.9207,459700.0],["2002-09-27",10.8433,10.9362,10.1462,10.3528,606200.0],["2002-09-30",10.3269,10.3269,9.981,10.2237,375400.0],["2002-10-01",10.327,10.518,10.1152,10.5025,484000.0],["2002-10-02",10.3786,10.4302,10.0584,10.0584,433300.0],["2002-10-03",10.0688,10.1307,9.759,9.9345,461900.0],["2002-10-04",10.0171,10.1152,9.2943,9.759,530200.0],["2002-10-07",9.7073,9.7745,8.7779,8.8399,807700.0],["2002-10-08",8.8812,9.1394,8.4165,8.9793,1181500.0],["2002-10-09",8.9844,8.9896,8.4681,8.4939,412500.0],["2002-10-10",8.4991,9.191,8.4991,9.0464,483600.0],["2002-10-11",9.0361,9.6815,9.0361,9.4492,585000.0],["2002-10-14",9.3201,9.475,9.1858,9.2065,189100.0],["2002-10-15",9.3201,10.0326,9.3201,9.95,330300.0],["2002-10-16",9.9139,9.9397,9.5886,9.8209,469100.0],["2002-10-17",10.0688,10.1875,9.919,10.0739,297700.0],["2002-10-18",10.1204,10.1824,9.8261,10.1617,202000.0],["2002-10-21",10.0946,10.4457,10.0171,10.4096,234900.0],["2002-10-22",10.3528,10.5283,10.2753,10.4044,346900.0],["2002-10-23",10.4044,10.6832,10.2753,10.6316,300500.0],["2002-10-24",10.6161,10.8433,10.5283,10.6161,268600.0],["2002-10-25",10.6213,10.8175,10.3579,10.8175,225600.0],["2002-10-28",10.8175,10.8175,10.4767,10.5387,273100.0],["2002-10-29",10.5387,10.5387,10.0791,10.3373,429600.0],["2002-10-30",10.3528,10.549,10.1927,10.3321,269100.0],["2002-10-31",10.3528,10.456,10.203,10.3528,212500.0],["2002-11-01",10.3528,10.5696,10.1049,10.5335,168300.0],["2002-11-04",10.6626,11.0757,10.5851,10.8588,253300.0],["2002-11-05",10.8588,10.9466,10.7658,10.9466,148000.0],["2002-11-06",11.1273,11.3235,10.8691,11.2719,305700.0],["2002-11-07",11.277,11.5145,10.9982,11.3235,490500.0],["2002-11-08",11.3235,11.4113,11.1325,11.1376,207400.0],["2002-11-11",11.2564,11.2564,10.6058,10.7142,213400.0],["2002-11-12",10.7142,10.9156,10.6368,10.6884,166300.0],["2002-11-13",10.6884,10.6987,10.4302,10.4818,270700.0],["2002-11-14",10.5593,11.0292,10.5593,10.9827,438700.0],["2002-11-15",11.024,11.4113,10.993,11.3648,289200.0],["2002-11-18",11.3648,11.4061,11.1015,11.1066,217000.0],["2002-11-19",11.117,11.401,11.0447,11.37,244300.0],["2002-11-20",11.37,11.4474,11.3338,11.4371,170900.0],["2002-11-21",11.4629,11.9793,11.4629,11.9276,238000.0],["2002-11-22",11.9276,12.067,11.7727,12.0154,300200.0],["2002-11-25",12.0567,12.3252,11.9948,12.3149,248500.0],["2002-11-26",12.32,12.3923,12.1445,12.2478,303500.0],["2002-11-27",12.3768,12.728,12.3768,12.5163,279800.0],["2002-11-29",12.5214,12.6815,12.4595,12.4595,174100.0],["2002-12-02",12.4956,12.5731,12.2994,12.3665,323100.0],["2002-12-03",12.3149,12.3872,12.16,12.3407,541200.0],["2002-12-04",12.2891,12.3355,12.0877,12.2942,515800.0],["2002-12-05",12.3665,12.3665,12.1858,12.2942,446800.0],["2002-12-06",12.2374,12.3768,12.1342,12.3407,425800.0],["2002-12-09",12.3407,12.3923,12.2529,12.2942,404300.0],["2002-12-10",12.2891,12.5111,12.1961,12.444,356400.0],["2002-12-11",12.6638,12.9777,12.5591,12.7998,464400.0],["2002-12-12",12.8469,12.8469,12.5068,12.5486,260500.0],["2002-12-13",12.5068,12.5068,12.3288,12.355,267100.0],["2002-12-16",12.3759,12.5329,12.3602,12.512,226000.0],["2002-12-17",12.512,12.6114,12.2451,12.4858,740700.0],["2002-12-18",12.4858,12.4858,11.8788,11.9782,624100.0],["2002-12-19",11.9573,12.3445,11.7899,12.2975,532800.0],["2002-12-20",12.2975,12.4701,12.0881,12.2922,310500.0],["2002-12-23",12.2922,12.3445,12.0881,12.219,176800.0],["2002-12-24",12.1928,12.2503,12.1091,12.1143,54100.0],["2002-12-26",12.1405,12.4283,12.1405,12.3288,166500.0],["2002-12-27",12.3288,12.3707,11.905,11.9154,121600.0],["2002-12-30",11.9573,12.1405,11.8945,12.0934,181200.0],["2002-12-31",12.1143,12.2504,11.8526,11.9416,338300.0],["2003-01-02",12.062,12.2975,11.8579,12.2975,506000.0],["2003-01-03",12.2974,12.4021,12.1457,12.1928,319600.0],["2003-01-06",12.1928,12.9777,12.1928,12.8678,711200.0],["2003-01-07",12.8469,12.8626,12.512,12.7056,257900.0],["2003-01-08",12.7684,12.7789,12.4335,12.4701,453600.0],["2003-01-09",12.4806,12.8469,12.4806,12.8208,293400.0],["2003-01-10",12.8208,13.0039,12.6376,12.8574,275200.0],["2003-01-13",12.8731,13.0144,12.7684,12.8992,457300.0],["2003-01-14",12.7684,13.1295,12.669,13.0719,582800.0],["2003-01-15",13.0824,13.0824,12.826,12.8731,302500.0],["2003-01-16",12.8731,12.9568,12.6795,12.7423,171700.0],["2003-01-17",12.6114,12.6638,12.4806,12.5225,148700.0],["2003-01-21",12.5277,12.5853,12.3079,12.3236,159900.0],["2003-01-22",12.2451,12.2713,11.5334,11.5648,744600.0],["2003-01-23",11.5648,11.7218,11.3817,11.4602,661500.0],["2003-01-24",11.4654,11.4654,10.738,10.8113,1147800.0],["2003-01-27",10.8061,10.8532,10.3089,10.3456,907400.0],["2003-01-28",10.4136,10.6491,10.3299,10.3299,1133600.0],["2003-01-29",10.2043,10.2671,10.0002,10.0054,901800.0],["2003-01-30",10.0054,10.1781,9.681,9.9792,1295800.0],["2003-01-31",9.9949,10.1048,9.9426,9.9792,667900.0],["2003-02-03",10.0054,10.0734,9.7438,9.838,664600.0],["2003-02-04",9.7856,9.7961,9.524,9.7071,422800.0],["2003-02-05",9.7281,9.7804,9.4193,9.4717,810100.0],["2003-02-06",9.4717,9.6025,9.3199,9.3827,790400.0],["2003-02-07",9.3879,9.4193,8.9013,8.9955,707200.0],["2003-02-10",8.9955,8.9955,8.739,8.7495,819800.0],["2003-02-11",8.8646,8.9274,8.7495,8.7861,837100.0],["2003-02-12",8.8437,8.9641,8.5088,8.5454,601700.0],["2003-02-13",8.5821,8.6239,8.2524,8.4512,560300.0],["2003-02-14",8.4565,8.5873,8.4198,8.5664,365300.0],["2003-02-18",8.5716,8.8489,8.5664,8.6239,388900.0],["2003-02-19",8.6605,8.6867,8.4774,8.5297,199600.0],["2003-02-20",8.5297,8.535,8.2681,8.2681,548600.0],["2003-02-21",8.2838,8.4669,8.1425,8.378,326900.0],["2003-02-24",8.5768,8.5768,8.1948,8.221,304800.0],["2003-02-25",8.1111,8.3623,8.1111,8.3309,390700.0],["2003-02-26",8.2157,8.3309,8.2157,8.2419,391300.0],["2003-02-27",8.2942,8.3047,8.1372,8.1896,650100.0],["2003-02-28",8.1896,8.2053,8.0745,8.0797,476100.0],["2003-03-03",8.0849,8.2942,8.064,8.2157,468200.0],["2003-03-04",8.1896,8.2157,8.064,8.1634,501200.0],["2003-03-05",8.1741,8.2542,8.0031,8.1314,571500.0],["2003-03-06",8.094,8.1474,7.9337,7.9978,656100.0],["2003-03-07",7.9444,8.0245,7.8535,7.9177,421600.0],["2003-03-10",7.907,7.907,7.4261,7.5063,878300.0],["2003-03-11",7.5063,7.5864,7.2926,7.3246,776300.0],["2003-03-12",7.346,7.3887,7.159,7.3086,313700.0],["2003-03-13",7.346,7.5223,7.2124,7.3513,711900.0],["2003-03-14",7.3834,7.4261,7.2819,7.33,483500.0],["2003-03-17",7.3353,7.9016,7.2498,7.8001,715600.0],["2003-03-18",7.8001,7.8856,7.6826,7.8589,367000.0],["2003-03-19",7.8803,8.0993,7.8375,8.094,462000.0],["2003-03-20",7.9604,8.0672,7.8856,8.0245,352200.0],["2003-03-21",8.0566,8.2436,7.9764,8.2062,435300.0],["2003-03-24",7.9604,8.11,7.9337,8.11,592100.0],["2003-03-25",8.0566,8.1314,7.9871,8.0138,551500.0],["2003-03-26",8.0138,8.2489,7.9871,8.2008,890400.0],["2003-03-27",8.1207,8.1901,8.0192,8.1153,428400.0],["2003-03-28",8.0672,8.0672,7.8803,7.9337,653700.0],["2003-03-31",7.907,7.907,7.7093,7.736,395700.0],["2003-04-01",7.8268,8.0405,7.5971,7.9764,475300.0],["2003-04-02",8.0298,8.2008,8.0245,8.126,308100.0],["2003-04-03",8.1474,8.1474,7.8375,7.8375,362700.0],["2003-04-04",7.8909,8.0672,7.8803,7.9177,202000.0],["2003-04-07",8.0138,8.2809,8.0085,8.0192,310400.0],["2003-04-08",7.9871,8.11,7.8642,8.0085,326200.0],["2003-04-09",8.0085,8.1207,7.907,7.9283,239700.0],["2003-04-10",7.9283,7.9871,7.8589,7.9283,151000.0],["2003-04-11",7.9818,8.1474,7.9337,7.9764,283500.0],["2003-04-14",8.0031,8.1741,8.0031,8.1581,380000.0],["2003-04-15",8.1581,8.7297,8.0779,8.6816,1074900.0],["2003-04-16",8.8686,9.0556,8.8152,8.9114,735300.0],["2003-04-17",8.9755,9.0289,8.7778,8.906,230900.0],["2003-04-21",8.8686,9.3922,8.8686,9.3601,703500.0],["2003-04-22",9.3601,9.4029,9.1892,9.3174,403000.0],["2003-04-23",9.3495,9.5578,9.3227,9.4617,550100.0],["2003-04-24",9.4296,9.7021,9.3975,9.5525,593200.0],["2003-04-25",9.483,9.5899,9.3655,9.4349,322300.0],["2003-04-28",9.4563,9.7929,9.4563,9.7929,402000.0],["2003-04-29",9.8196,10.1241,9.8036,9.9906,668900.0],["2003-04-30",9.9371,10.0974,9.7608,10.0654,424200.0],["2003-05-01",10.0173,10.0173,9.7555,9.8303,330000.0],["2003-05-02",9.8356,9.8837,9.8089,9.857,418100.0],["2003-05-05",9.8837,9.8891,9.7234,9.8036,489000.0],["2003-05-06",9.8249,9.8303,9.5097,9.6273,643300.0],["2003-05-07",9.5364,9.654,9.4937,9.6006,440200.0],["2003-05-08",9.5097,9.6433,9.4029,9.5578,203100.0],["2003-05-09",9.6059,9.6059,9.4029,9.4777,331800.0],["2003-05-12",9.5097,9.7502,9.4991,9.7181,346700.0],["2003-05-13",9.7181,9.7181,9.4029,9.4777,1203300.0],["2003-05-14",9.5044,9.5097,9.4136,9.483,410700.0],["2003-05-15",9.483,9.5471,9.4296,9.5097,207500.0],["2003-05-16",9.5097,9.6059,9.483,9.5685,554300.0],["2003-05-19",9.483,9.5364,9.3014,9.3227,504600.0],["2003-05-20",9.3495,9.4029,9.1892,9.2693,498100.0],["2003-05-21",9.2854,9.3014,9.1358,9.2693,175900.0],["2003-05-22",9.296,9.5151,9.2479,9.451,395600.0],["2003-05-23",9.483,9.8249,9.483,9.7021,598000.0],["2003-05-27",9.7074,9.7662,8.9862,9.0289,1719900.0],["2003-05-28",9.077,9.0877,8.89,8.9488,665600.0],["2003-05-29",8.9221,9.0182,8.8686,8.9114,388600.0],["2003-05-30",8.9221,9.1304,8.9167,9.077,447200.0],["2003-06-02",9.0716,9.2373,9.0289,9.1892,644300.0],["2003-06-03",9.109,9.1625,8.9969,9.077,452700.0],["2003-06-04",9.0022,9.1625,9.0022,9.1625,448900.0],["2003-06-05",9.1625,9.4029,9.0396,9.3975,755900.0],["2003-06-06",9.3975,9.5899,9.3388,9.3762,697800.0],["2003-06-09",9.3869,9.3869,9.1678,9.2747,442500.0],["2003-06-10",9.2747,9.3334,9.2426,9.296,1172500.0],["2003-06-11",9.2906,9.3668,9.1219,9.2525,624300.0],["2003-06-12",9.3341,9.3613,9.2307,9.3559,310600.0],["2003-06-13",9.3287,9.3341,9.0566,9.0566,204300.0],["2003-06-16",9.1709,9.443,9.1382,9.3994,409800.0],["2003-06-17",9.443,9.443,9.16,9.3015,320400.0],["2003-06-18",9.2253,9.2797,9.0947,9.2579,583300.0],["2003-06-19",9.3069,9.3069,9.1545,9.2198,617500.0],["2003-06-20",9.2144,9.2851,9.1981,9.2307,581800.0],["2003-06-23",9.1763,9.1981,9.013,9.1164,402400.0],["2003-06-24",9.1164,9.2307,9.0566,9.1872,280600.0],["2003-06-25",9.1926,9.2797,9.0511,9.062,391900.0],["2003-06-26",9.062,9.0947,9.0021,9.0783,390100.0],["2003-06-27",9.0076,9.0729,8.8443,8.8715,471000.0],["2003-06-30",8.9531,8.9967,8.8334,8.8987,963000.0],["2003-07-01",8.9368,8.9967,8.7627,8.9042,363500.0],["2003-07-02",8.9314,9.0076,8.8606,8.9096,573300.0],["2003-07-03",8.9096,9.013,8.7082,8.7137,241600.0],["2003-07-07",8.7409,9.1001,8.7409,9.0239,308200.0],["2003-07-08",8.9531,8.9804,8.7518,8.8824,748800.0],["2003-07-09",8.8878,8.9423,8.7518,8.8987,588400.0],["2003-07-10",8.8606,8.8715,8.7953,8.8334,574600.0],["2003-07-11",8.7899,8.9586,8.7899,8.9096,355100.0],["2003-07-14",8.9804,9.0892,8.9096,9.0348,407500.0],["2003-07-15",9.0239,9.0674,8.9368,9.0402,616600.0],["2003-07-16",9.0402,9.1709,8.9314,9.1709,636600.0],["2003-07-17",9.1709,9.1709,8.9804,9.0729,621500.0],["2003-07-18",9.0892,9.4974,9.0892,9.4267,1027700.0],["2003-07-21",9.4267,9.6335,9.4212,9.6063,1030300.0],["2003-07-22",9.6335,9.6607,9.5627,9.6552,615600.0],["2003-07-23",9.6498,9.6879,9.5791,9.6607,401100.0],["2003-07-24",9.6879,10.9669,9.6607,10.9288,1983900.0],["2003-07-25",10.6132,11.1302,10.5805,11.0268,1142000.0],["2003-07-28",11.1574,11.4187,10.9941,11.103,704400.0],["2003-07-29",11.8377,12.8174,11.7017,12.5344,2509100.0],["2003-07-30",12.4092,12.4909,12.0881,12.3548,989800.0],["2003-07-31",12.3548,12.382,11.8269,11.9303,668000.0],["2003-08-01",11.9738,12.05,11.7343,11.865,506700.0],["2003-08-04",11.865,11.865,11.3479,11.7616,657900.0],["2003-08-05",11.767,11.8486,11.2663,11.3261,591600.0],["2003-08-06",11.4295,11.4295,11.1084,11.2118,473900.0],["2003-08-07",11.2935,11.3153,10.9941,11.1302,604700.0],["2003-08-08",11.2118,11.2391,10.8853,10.9887,711700.0],["2003-08-11",10.4771,10.6676,10.1777,10.5261,3920800.0],["2003-08-12",10.6676,10.9397,10.5696,10.9397,2735600.0],["2003-08-13",10.9397,10.9397,10.8254,10.8472,885200.0],["2003-08-14",10.8853,10.9397,10.7764,10.9397,374100.0],["2003-08-15",10.9343,11.0268,10.8309,10.956,189100.0],["2003-08-18",10.9506,11.0377,10.82,10.9179,451300.0],["2003-08-19",10.8581,11.201,10.8581,11.1139,533900.0],["2003-08-20",11.1139,11.4949,11.103,11.3479,961600.0],["2003-08-21",11.4023,11.484,11.2663,11.3425,657100.0],["2003-08-22",11.4295,11.5166,11.2118,11.2118,467300.0],["2003-08-25",11.2663,11.3207,11.0105,11.2118,401700.0],["2003-08-26",11.2118,11.2118,11.0159,11.1574,390700.0],["2003-08-27",11.1574,11.2445,11.0703,11.1683,715400.0],["2003-08-28",11.2227,11.4023,11.2227,11.3969,275900.0],["2003-08-29",11.3207,11.5656,11.2935,11.5275,363100.0],["2003-09-02",11.5384,11.7615,11.4949,11.7017,608600.0],["2003-09-03",11.8105,12.0827,11.7017,11.952,844500.0],["2003-09-04",11.9575,11.9738,11.8105,11.9357,303200.0],["2003-09-05",11.8922,11.952,11.6146,11.7942,487300.0],["2003-09-08",12.6541,12.6541,12.2459,12.4038,765300.0],["2003-09-09",12.4473,12.4473,12.2133,12.2459,443100.0],["2003-09-10",12.2459,12.2459,11.9194,12.0555,455600.0],["2003-09-11",12.0996,12.3095,12.0996,12.2322,388400.0],["2003-09-12",12.2156,12.3261,12.1493,12.3205,194100.0],["2003-09-15",12.3702,12.4089,12.2322,12.3426,373100.0],["2003-09-16",12.4255,12.6464,12.4255,12.6022,330200.0],["2003-09-17",12.6464,12.9501,12.5967,12.7071,772600.0],["2003-09-18",12.7844,12.8673,12.6961,12.8396,491800.0],["2003-09-19",12.8396,12.8396,12.6905,12.7678,253500.0],["2003-09-22",12.7016,12.7513,12.4255,12.5304,309500.0],["2003-09-23",12.5635,12.7568,12.4696,12.674,289200.0],["2003-09-24",12.674,12.674,12.2929,12.3702,508000.0],["2003-09-25",12.5083,12.5359,11.8843,11.9671,682900.0],["2003-09-26",11.9671,11.9671,11.564,11.6523,591600.0],["2003-09-29",11.6523,11.7738,11.5695,11.7407,334900.0],["2003-09-30",11.7407,11.7904,11.4756,11.6799,299300.0],["2003-10-01",11.6799,11.8732,11.5032,11.8014,477500.0],["2003-10-02",11.7352,11.9892,11.6965,11.945,337300.0],["2003-10-03",12.0113,12.2046,11.9726,12.0996,443500.0],["2003-10-06",12.2377,12.2377,11.9837,12.1438,177200.0],["2003-10-07",12.0941,12.2874,11.945,12.2764,370900.0],["2003-10-08",12.2598,12.3205,12.0941,12.1493,212600.0],["2003-10-09",12.2598,12.5911,12.2598,12.2598,667600.0],["2003-10-10",12.3426,12.3868,12.0334,12.2156,188700.0],["2003-10-13",12.1935,12.4144,12.1659,12.3647,249800.0],["2003-10-14",12.3702,12.558,12.2708,12.5028,196000.0],["2003-10-15",12.5083,12.569,12.2874,12.431,284900.0],["2003-10-16",12.3978,12.5746,12.3978,12.5414,444700.0],["2003-10-17",12.6187,12.6243,12.2432,12.3758,368700.0],["2003-10-20",12.3758,12.3868,12.0499,12.3426,223400.0],["2003-10-21",12.3978,12.5083,12.3426,12.5083,412100.0],["2003-10-22",12.4807,12.4807,12.0941,12.2322,395700.0],["2003-10-23",12.4144,12.5911,11.7683,11.9781,607500.0],["2003-10-24",11.9781,11.9781,11.4701,11.7959,833300.0],["2003-10-27",11.7628,12.0886,11.7628,11.9837,340200.0],["2003-10-28",12.1217,12.5138,12.1217,12.5138,389300.0],["2003-10-29",12.5138,12.6298,12.3316,12.6187,313200.0],["2003-10-30",12.674,12.6961,12.4255,12.6187,224300.0],["2003-10-31",12.6022,12.6795,12.2874,12.4199,339600.0],["2003-11-03",12.4531,12.7458,12.4531,12.7458,370400.0],["2003-11-04",12.7678,13.0219,12.7292,13.0164,548500.0],["2003-11-05",13.0164,13.2317,13.0108,13.1876,371500.0],["2003-11-06",13.2262,13.6349,13.0661,13.6128,464600.0],["2003-11-07",13.668,13.8005,13.6349,13.7177,483000.0],["2003-11-10",13.657,13.7177,13.2538,13.2538,428100.0],["2003-11-11",13.2538,13.3367,13.0882,13.309,359600.0],["2003-11-12",13.309,13.5962,13.1489,13.5631,551000.0],["2003-11-13",13.5299,13.5686,13.3808,13.5023,184100.0],["2003-11-14",13.5023,13.5023,13.1268,13.1765,288200.0],["2003-11-17",12.9777,13.0605,12.7402,13.0329,322700.0],["2003-11-18",13.0329,13.2538,12.9943,13.2262,444600.0],["2003-11-19",13.2317,13.2759,13.0053,13.2704,260000.0],["2003-11-20",13.1158,13.1489,12.8783,12.9335,387800.0],["2003-11-21",13.0053,13.0053,12.8396,12.917,211700.0],["2003-11-24",12.9777,13.171,12.8562,13.171,331500.0],["2003-11-25",13.171,13.657,13.0992,13.5852,450600.0],["2003-11-26",13.5852,13.6514,13.171,13.3643,209400.0],["2003-11-28",13.3477,13.5023,13.2538,13.4195,134500.0],["2003-12-01",13.668,14.0214,13.6404,13.8613,427100.0],["2003-12-02",14.0822,14.1208,13.7895,14.0104,304700.0],["2003-12-03",14.0822,14.3307,13.9993,13.9993,355100.0],["2003-12-04",14.027,14.1098,13.8392,13.9828,191800.0],["2003-12-05",13.8889,13.9993,13.795,13.8889,284500.0],["2003-12-08",13.9165,14.3583,13.8889,14.3307,416600.0],["2003-12-09",14.3583,14.3583,14.0822,14.2037,247400.0],["2003-12-10",14.165,14.2644,14.027,14.2037,309900.0],["2003-12-11",14.2316,15.0984,14.2316,15.0984,665000.0],["2003-12-12",15.1208,16.1385,15.1208,16.0379,1257100.0],["2003-12-15",16.049,16.049,15.0313,15.0313,726600.0],["2003-12-16",15.0313,15.3333,14.9083,15.3333,924100.0],["2003-12-17",15.2382,15.4171,15.1319,15.2717,299900.0],["2003-12-18",15.2662,15.5178,15.2158,15.4675,257400.0],["2003-12-19",15.4898,15.4898,15.1431,15.4339,483800.0],["2003-12-22",15.5458,15.6576,15.378,15.4675,523200.0],["2003-12-23",15.4675,15.6017,15.3668,15.6017,364100.0],["2003-12-24",15.501,15.6464,15.4339,15.5681,68000.0],["2003-12-26",15.5458,15.652,15.5458,15.6296,69200.0],["2003-12-29",15.652,15.7974,15.6017,15.7471,229000.0],["2003-12-30",15.7135,15.8254,15.5569,15.7806,234100.0],["2003-12-31",15.7415,15.8869,15.6129,15.6464,279000.0],["2004-01-02",15.7415,15.8701,15.6296,15.7303,183200.0],["2004-01-05",15.7694,15.9036,15.652,15.803,333600.0],["2004-01-06",15.775,15.7806,15.5569,15.6576,295600.0],["2004-01-07",15.6576,15.6744,15.4339,15.6017,385400.0],["2004-01-08",15.6576,15.8813,15.6408,15.8533,249500.0],["2004-01-09",15.7694,15.9148,15.6408,15.7135,150700.0],["2004-01-12",16.0211,16.0379,15.5458,15.7303,312400.0],["2004-01-13",15.7694,15.7694,15.4339,15.6296,295900.0],["2004-01-14",15.6296,15.7415,15.5737,15.6296,393300.0],["2004-01-15",15.7415,15.8589,15.4227,15.6296,264300.0],["2004-01-16",15.7135,15.8086,15.6408,15.7191,238500.0],["2004-01-20",15.7135,15.9092,15.6912,15.8533,212300.0],["2004-01-21",15.7415,15.9931,15.7415,15.8813,339900.0],["2004-01-22",15.8757,15.954,15.8254,15.8925,359900.0],["2004-01-23",15.9652,16.0155,15.7974,15.9372,284700.0],["2004-01-26",15.8813,16.0379,15.6967,15.9931,409600.0],["2004-01-27",16.0379,16.0379,15.6073,15.6129,397400.0],["2004-01-28",15.6129,15.6688,15.0872,15.1096,660600.0],["2004-01-29",15.2382,15.2382,14.8412,14.9586,507200.0],["2004-01-30",14.9586,15.0984,12.2577,12.6379,5578900.0],["2004-02-02",12.6938,12.6938,11.8271,11.9221,2538800.0],["2004-02-03",11.9221,12.2521,11.911,12.2073,1582400.0],["2004-02-04",12.1067,12.1961,11.9445,12.0228,1188200.0],["2004-02-05",12.0284,12.3863,12.0284,12.3359,937600.0],["2004-02-06",12.3136,12.6323,12.3024,12.5261,545500.0],["2004-02-09",12.5317,12.733,12.4534,12.7274,589900.0],["2004-02-10",12.7274,12.9567,12.6938,12.9567,815500.0],["2004-02-11",12.9567,13.0797,12.8672,13.0294,704900.0],["2004-02-12",12.9734,13.0797,12.884,12.9455,459300.0],["2004-02-13",12.9734,13.0797,12.7162,12.8504,340900.0],["2004-02-17",12.9623,13.1412,12.7665,13.1412,524400.0],["2004-02-18",13.1132,13.1692,12.9734,13.0853,613200.0],["2004-02-19",13.1132,13.1971,12.8616,12.9063,447100.0],["2004-02-20",12.9063,13.1859,12.9063,13.13,512500.0],["2004-02-23",13.0965,13.0965,12.8616,12.9623,368500.0],["2004-02-24",12.9343,13.0629,12.7442,12.8784,299600.0],["2004-02-25",12.8057,12.9511,12.7498,12.9007,256300.0],["2004-02-26",12.9119,13.035,12.8896,13.0014,148000.0],["2004-02-27",13.0014,13.2139,12.9455,13.1524,351800.0],["2004-03-01",13.2251,13.281,13.1132,13.2195,269400.0],["2004-03-02",13.2754,13.3369,13.2419,13.3034,307500.0],["2004-03-03",13.3034,13.3034,13.0158,13.2188,356600.0],["2004-03-04",13.2526,13.3146,13.1398,13.2808,399600.0],["2004-03-05",13.1849,13.4049,13.1737,13.3598,860600.0],["2004-03-08",13.4218,13.45,13.2808,13.3485,287400.0],["2004-03-09",13.309,13.309,12.8015,12.8297,521500.0],["2004-03-10",12.7733,12.886,12.6154,12.7451,494500.0],["2004-03-11",12.7451,12.9763,12.48,12.48,299500.0],["2004-03-12",12.5759,12.7902,12.418,12.6548,253600.0],["2004-03-15",12.6548,12.6605,11.8935,12.2939,391200.0],["2004-03-16",12.3503,12.4349,11.9161,12.0232,520100.0],["2004-03-17",12.1247,12.5195,12.0965,12.3898,431700.0],["2004-03-18",12.2939,12.3165,11.9725,12.0852,287500.0],["2004-03-19",12.0683,12.198,11.9837,12.1022,323000.0],["2004-03-22",12.1022,12.1022,11.7187,11.7807,497300.0],["2004-03-23",12.0683,12.0683,11.6059,11.73,323000.0],["2004-03-24",11.73,11.73,11.4649,11.5664,330900.0],["2004-03-25",11.589,11.9161,11.589,11.8992,366700.0],["2004-03-26",11.9048,12.0289,11.8428,11.9217,227600.0],["2004-03-29",11.9837,12.3503,11.9781,12.3503,258200.0],["2004-03-30",12.3503,12.3503,12.1811,12.339,430500.0],["2004-03-31",12.3785,12.5308,12.2432,12.5026,293200.0],["2004-04-01",12.6041,12.6605,12.4856,12.6548,250200.0],["2004-04-02",12.7958,12.8861,12.5477,12.8522,273600.0],["2004-04-05",12.8522,12.8522,12.2432,12.4518,428200.0],["2004-04-06",12.4518,12.7451,12.4518,12.6436,320900.0],["2004-04-07",12.6492,12.8297,12.5646,12.6943,284300.0],["2004-04-08",12.7451,12.7958,12.5533,12.6097,207100.0],["2004-04-12",12.6097,12.8804,12.559,12.6661,192300.0],["2004-04-13",12.7451,12.7958,12.1868,12.277,567000.0],["2004-04-14",12.2093,12.4349,12.0119,12.1586,628100.0],["2004-04-15",12.0683,12.5759,11.9837,12.4067,677300.0],["2004-04-16",12.4067,13.4218,12.3841,13.027,1041300.0],["2004-04-19",13.0327,13.1398,12.8297,12.965,361100.0],["2004-04-20",12.9142,13.168,12.7789,12.8015,404000.0],["2004-04-21",12.8691,12.9819,12.621,12.9537,221300.0],["2004-04-22",13.309,13.5233,13.0045,13.3654,1103200.0],["2004-04-23",13.3654,13.732,13.309,13.6925,660300.0],["2004-04-26",13.6981,14.1042,13.6868,13.8899,1186500.0],["2004-04-27",13.8955,14.0421,13.732,13.935,704000.0],["2004-04-28",13.9011,13.9124,13.6756,13.7207,422400.0],["2004-04-29",13.732,13.8053,13.2808,13.3372,565800.0],["2004-04-30",13.3654,13.4613,13.1511,13.2526,418100.0],["2004-05-03",13.3654,13.4443,13.1793,13.3485,301500.0],["2004-05-04",13.388,13.8278,13.309,13.7263,633600.0],["2004-05-05",13.7038,13.8391,13.5064,13.7263,258300.0],["2004-05-06",13.591,13.591,13.2808,13.4105,211300.0],["2004-05-07",13.3372,13.4782,12.9537,12.9706,466900.0],["2004-05-10",12.9763,13.0045,12.6605,12.7845,225300.0],["2004-05-11",12.8578,12.9819,12.8015,12.9706,406800.0],["2004-05-12",12.9143,13.2131,12.6887,13.1962,479400.0],["2004-05-13",13.1116,13.2413,12.9706,13.0327,247100.0],["2004-05-14",13.0383,13.1398,12.7451,12.8861,258700.0],["2004-05-17",12.6323,12.9142,12.4349,12.6323,585600.0],["2004-05-18",12.8127,12.9312,12.6887,12.9312,328300.0],["2004-05-19",13.1116,13.2526,12.8015,12.8578,255600.0],["2004-05-20",12.886,13.0158,12.7451,12.9142,194200.0],["2004-05-21",12.9424,13.0778,12.8917,12.9142,251600.0],["2004-05-24",13.0552,13.1737,12.965,13.0552,115800.0],["2004-05-25",13.027,13.3654,13.027,13.309,259800.0],["2004-05-26",13.2526,13.4782,13.2526,13.4218,166300.0],["2004-05-27",13.45,13.6474,13.3823,13.5459,212800.0],["2004-05-28",13.5459,13.732,13.4444,13.5966,209800.0],["2004-06-01",13.5684,13.7601,13.5007,13.6868,210000.0],["2004-06-02",13.7602,13.997,13.6474,13.8899,198000.0],["2004-06-03",13.794,13.794,13.5177,13.5177,276900.0],["2004-06-04",13.5684,13.7658,13.5628,13.6023,209200.0],["2004-06-07",13.7432,14.1042,13.7207,14.0816,177800.0],["2004-06-08",14.0139,14.0985,13.9857,14.0703,111600.0],["2004-06-09",14.0139,14.0985,13.7602,13.7602,213300.0],["2004-06-10",13.7658,13.8165,13.6643,13.6981,398400.0],["2004-06-14",13.7266,13.7266,13.3513,13.3626,387600.0],["2004-06-15",13.3626,13.9199,13.3626,13.8517,502100.0],["2004-06-16",13.9824,14.1985,13.9256,14.0336,247200.0],["2004-06-17",14.1018,14.3862,13.7948,14.3179,252300.0],["2004-06-18",14.3179,15.0003,14.3122,14.4771,662500.0],["2004-06-21",14.443,14.8297,14.3862,14.7558,367200.0],["2004-06-22",14.7558,15.586,14.7273,15.3528,1135400.0],["2004-06-23",15.3244,15.586,15.0401,15.5803,395500.0],["2004-06-24",15.586,15.586,15.3244,15.4211,325200.0],["2004-06-25",15.4665,15.6485,15.4381,15.6485,477700.0],["2004-06-28",15.6599,15.7565,15.421,15.4267,394600.0],["2004-06-29",15.4267,15.5575,15.2846,15.4097,474700.0],["2004-06-30",15.3813,15.5689,15.3813,15.4665,347700.0],["2004-07-01",15.5234,15.5803,15.2675,15.3073,320300.0],["2004-07-02",15.2107,15.4552,14.9207,15.2618,281700.0],["2004-07-06",15.2618,15.2959,14.9263,14.9263,362100.0],["2004-07-07",14.9264,15.3016,14.9264,15.1936,623400.0],["2004-07-08",15.1538,15.1822,14.7387,14.7387,278100.0],["2004-07-09",14.7671,14.9434,14.6762,14.7671,156600.0],["2004-07-12",14.8638,14.8922,14.4885,14.6989,217800.0],["2004-07-13",14.6705,14.9434,14.642,14.8126,176400.0],["2004-07-14",14.7728,15.0856,14.6705,14.824,289000.0],["2004-07-15",14.7842,14.9718,14.6989,14.9263,358800.0],["2004-07-16",15.0003,15.0003,14.7046,14.7273,191400.0],["2004-07-19",14.7842,14.9036,14.7046,14.7273,252800.0],["2004-07-20",14.7273,14.7899,14.6705,14.7842,265800.0],["2004-07-21",14.8411,15.0344,14.3464,14.3464,405600.0],["2004-07-22",14.2724,14.3862,13.9711,14.3009,369000.0],["2004-07-23",14.3407,14.3407,14.0734,14.0791,138600.0],["2004-07-26",14.1587,14.3179,13.9256,13.9995,171900.0],["2004-07-27",13.9369,14.5738,13.9369,14.534,241400.0],["2004-07-28",14.5909,14.7614,14.2667,14.6989,394000.0],["2004-07-29",15.2107,15.2107,14.5795,14.642,527000.0],["2004-07-30",14.642,14.7785,14.4885,14.4885,323700.0],["2004-08-02",14.5226,14.6989,14.3975,14.6875,271600.0],["2004-08-03",14.6136,14.7842,14.5454,14.5852,224600.0],["2004-08-04",14.5397,14.5511,14.1701,14.4771,330200.0],["2004-08-05",14.4203,14.443,14.062,14.0734,253000.0],["2004-08-06",14.0393,14.062,13.6469,13.7095,369700.0],["2004-08-09",13.7209,13.8801,13.5446,13.5787,349300.0],["2004-08-10",13.6754,14.0222,13.6754,14.0166,292200.0],["2004-08-11",13.9313,14.0962,13.846,14.0677,331400.0],["2004-08-12",13.9313,13.9313,13.6754,13.7436,183100.0],["2004-08-13",13.6867,13.8232,13.6526,13.7095,212300.0],["2004-08-16",13.7607,14.2213,13.7607,14.2156,219600.0],["2004-08-17",14.244,14.3748,14.1815,14.3407,238300.0],["2004-08-18",14.2156,14.5113,14.1815,14.5113,251500.0],["2004-08-19",14.4373,14.5738,14.3236,14.4544,272800.0],["2004-08-20",14.4715,14.8297,14.4715,14.8013,527900.0],["2004-08-23",14.8013,14.9946,14.7387,14.8524,775200.0],["2004-08-24",14.8979,15.2732,14.8979,15.2277,519100.0],["2004-08-25",15.2277,15.2846,15.0685,15.2277,175100.0],["2004-08-26",15.2334,15.296,15.1311,15.2505,195400.0],["2004-08-27",15.2846,15.296,15.2107,15.2675,200500.0],["2004-08-30",15.2391,15.2391,14.8979,14.9775,203100.0],["2004-08-31",14.9889,15.3358,14.9832,15.3358,362900.0],["2004-09-01",15.296,15.6087,15.296,15.3528,402400.0],["2004-09-02",15.3812,15.4267,15.296,15.4097,147400.0],["2004-09-03",15.4097,15.4097,15.1652,15.1822,217200.0],["2004-09-07",15.2675,15.3869,15.2391,15.3528,261700.0],["2004-09-08",15.296,15.3926,15.1367,15.2107,209000.0],["2004-09-09",15.2675,15.3926,15.1709,15.2903,214100.0],["2004-09-10",15.2505,15.3528,15.0856,15.313,217400.0],["2004-09-13",15.4104,15.4276,15.2672,15.3417,140900.0],["2004-09-14",15.2958,15.3531,15.124,15.2156,176400.0],["2004-09-15",15.124,15.2214,15.0094,15.187,242300.0],["2004-09-16",15.2615,15.3474,15.2385,15.3359,123800.0],["2004-09-17",15.3531,15.5078,15.2786,15.4104,455700.0],["2004-09-20",15.3245,15.4219,15.1526,15.3016,128300.0],["2004-09-21",15.3531,15.5135,15.2844,15.4906,395300.0],["2004-09-22",15.3531,15.4104,15.124,15.3932,175200.0],["2004-09-23",15.4104,15.588,15.2672,15.5536,263200.0],["2004-09-24",15.5078,15.6052,15.4677,15.4677,374700.0],["2004-09-27",15.4734,15.4734,15.124,15.2958,222800.0],["2004-09-28",15.3531,15.4677,15.2443,15.376,249600.0],["2004-09-29",15.2958,15.3932,15.2385,15.3359,225500.0],["2004-09-30",15.3417,15.3818,15.1354,15.2729,348100.0],["2004-10-01",15.2958,15.462,15.2958,15.439,337800.0],["2004-10-04",15.4677,15.5307,15.4104,15.4677,657100.0],["2004-10-05",15.4906,15.525,15.3073,15.3245,419500.0],["2004-10-06",15.3245,15.4677,15.3245,15.4104,612100.0],["2004-10-07",15.4219,15.4219,15.2615,15.3187,314000.0],["2004-10-08",15.2385,15.3302,15.1412,15.1755,304000.0],["2004-10-11",15.1755,15.1813,14.9807,15.061,380000.0],["2004-10-12",15.0151,15.462,14.9979,15.4448,273100.0],["2004-10-13",15.4963,15.4963,15.1068,15.1984,267700.0],["2004-10-14",15.1641,15.2443,15.0495,15.0896,113300.0],["2004-10-15",15.124,15.3989,15.124,15.2099,237600.0],["2004-10-18",15.1755,15.313,14.9235,15.313,268700.0],["2004-10-19",15.313,15.313,14.8203,14.8318,331600.0],["2004-10-20",14.7573,15.038,14.7344,15.0094,339900.0],["2004-10-21",15.0151,15.25,14.8662,14.9865,779100.0],["2004-10-22",14.9235,15.1125,14.7917,14.8719,237800.0],["2004-10-25",14.7974,15.038,14.7917,15.0094,202300.0],["2004-10-26",15.0667,15.1813,14.8261,15.1182,245500.0],["2004-10-27",15.0094,15.5823,15.0094,15.5823,298600.0],["2004-10-28",15.8114,15.8114,15.3703,15.6911,351300.0],["2004-10-29",15.6224,15.7541,15.5765,15.6281,170500.0],["2004-11-01",15.5536,15.9031,15.5193,15.8401,215900.0],["2004-11-02",15.926,15.9833,15.7083,15.8,238800.0],["2004-11-03",15.8687,16.0406,15.6224,15.8687,341100.0],["2004-11-04",15.8114,16.1723,15.8114,16.1494,311500.0],["2004-11-05",16.1551,16.2525,15.9317,15.9776,320300.0],["2004-11-08",15.926,16.0119,15.8171,15.8687,197600.0],["2004-11-09",15.9145,16.0979,15.8401,15.9947,472200.0],["2004-11-10",16.115,16.1265,15.8744,15.9432,194800.0],["2004-11-11",15.9718,16.1151,15.9604,16.0864,205100.0],["2004-11-12",16.0291,16.0463,15.8401,15.8916,304000.0],["2004-11-15",15.989,15.989,15.7713,15.926,614200.0],["2004-11-16",15.926,16.1494,15.8802,16.0692,265400.0],["2004-11-17",16.2124,16.4072,16.1322,16.201,262700.0],["2004-11-18",16.2239,16.4473,16.2239,16.4015,284000.0],["2004-11-19",16.3843,16.3843,16.115,16.1551,184800.0],["2004-11-22",16.0406,16.2525,16.0291,16.1952,305800.0],["2004-11-23",16.2353,16.6421,16.2182,16.5103,644800.0],["2004-11-24",16.5103,16.6593,16.4416,16.4416,526000.0],["2004-11-26",16.4416,16.7452,16.4416,16.7166,108300.0],["2004-11-29",16.7853,16.9514,16.6249,16.8426,423200.0],["2004-11-30",16.854,16.9572,16.6994,16.8655,347900.0],["2004-12-01",16.9572,17.2723,16.9343,17.215,614900.0],["2004-12-02",17.129,17.341,17.129,17.215,263400.0],["2004-12-03",17.2436,17.2493,16.9629,17.0488,301300.0],["2004-12-06",17.0488,17.0488,16.7968,16.8598,362600.0],["2004-12-07",16.8025,16.8369,16.6306,16.7108,307500.0],["2004-12-08",16.728,16.8541,16.6134,16.6421,228400.0],["2004-12-09",16.6134,16.6478,16.3556,16.4645,382400.0],["2004-12-10",16.4702,16.6994,16.3786,16.6593,291100.0],["2004-12-13",16.7631,16.7631,16.5266,16.665,267800.0],["2004-12-14",16.5554,16.7977,16.5554,16.7977,199900.0],["2004-12-15",16.815,17.115,16.7458,17.0169,284300.0],["2004-12-16",17.0977,17.1265,16.74,16.9015,531900.0],["2004-12-17",16.815,17.0111,16.6997,16.9362,273100.0],["2004-12-20",16.9362,16.9592,16.6823,16.7227,188900.0],["2004-12-21",16.7977,17.2419,16.7977,17.2419,212600.0],["2004-12-22",17.1611,17.2073,17.0227,17.1208,148400.0],["2004-12-23",17.0458,17.1034,16.8958,16.9592,100000.0],["2004-12-27",17.0169,17.0746,16.74,16.7573,162000.0],["2004-12-28",16.815,17.1611,16.7573,17.1611,205200.0],["2004-12-29",17.0746,17.115,16.9015,17.0688,177400.0],["2004-12-30",17.0169,17.1034,16.9016,16.9419,120700.0],["2004-12-31",16.9592,17.1438,16.8093,17.0515,168200.0],["2005-01-03",17.0458,17.1092,16.5843,16.6131,302900.0],["2005-01-04",16.6708,16.7285,16.2266,16.2382,398300.0],["2005-01-05",16.2382,16.267,15.7479,15.7479,416500.0],["2005-01-06",15.7363,16.0074,15.7363,15.8921,267900.0],["2005-01-07",15.9209,15.9786,15.6383,15.7594,363300.0],["2005-01-10",15.7306,16.0074,15.7017,15.7536,171900.0],["2005-01-11",15.6959,15.9209,15.5171,15.7306,317900.0],["2005-01-12",15.6786,15.8113,15.4133,15.8055,405600.0],["2005-01-13",15.7652,15.7767,15.3498,15.3844,347100.0],["2005-01-14",15.5171,16.0363,15.5171,15.9209,210400.0],["2005-01-18",15.9209,16.0594,15.7998,15.944,268900.0],["2005-01-19",15.9151,15.944,15.4998,15.5344,302000.0],["2005-01-20",15.4306,15.5344,15.2864,15.3152,208000.0],["2005-01-21",15.2691,15.4248,15.1652,15.1941,132400.0],["2005-01-24",15.1999,15.6556,15.1999,15.4191,356600.0],["2005-01-25",15.4191,15.6844,15.2806,15.3383,179600.0],["2005-01-26",15.3729,15.5921,15.2864,15.5863,258100.0],["2005-01-27",15.9786,17.1207,15.9498,16.9362,1075700.0],["2005-01-28",16.7919,16.7977,16.4112,16.5266,359500.0],["2005-01-31",16.6708,17.2073,16.6535,17.1784,463000.0],["2005-02-01",17.1611,17.1611,16.965,17.0688,381800.0],["2005-02-02",17.0169,17.1842,16.9477,17.0746,354700.0],["2005-02-03",17.0746,17.0746,16.492,16.8439,541500.0],["2005-02-04",16.7862,17.0112,16.6939,16.9131,474800.0],["2005-02-07",16.9016,17.1034,16.89,17.0458,340200.0],["2005-02-08",17.0746,17.2361,17.0515,17.0746,379600.0],["2005-02-09",17.0169,17.0573,16.7631,16.8842,436400.0],["2005-02-10",16.8842,16.9131,16.8035,16.8612,297700.0],["2005-02-11",16.9304,17.2938,16.8727,17.2534,442800.0],["2005-02-14",17.2765,17.3053,17.0804,17.1323,352500.0],["2005-02-15",17.2477,17.2592,17.1092,17.1611,528900.0],["2005-02-16",17.1727,17.2188,17.0688,17.1323,207900.0],["2005-02-17",17.1265,17.1611,16.8266,16.8266,320100.0],["2005-02-18",16.8323,17.0515,16.8093,16.8554,208400.0],["2005-02-22",16.7862,16.89,16.5093,16.5324,315500.0],["2005-02-23",16.6776,16.9041,16.6137,16.6311,301400.0],["2005-02-24",16.6195,16.9506,16.4801,16.939,373600.0],["2005-02-25",16.91,17.334,16.8519,17.305,258900.0],["2005-02-28",17.305,17.5722,17.2353,17.4153,541300.0],["2005-03-01",17.4153,17.6709,17.3514,17.5489,270700.0],["2005-03-02",17.4908,17.8568,17.4386,17.6709,300600.0],["2005-03-03",17.729,17.8336,17.4502,17.7348,411200.0],["2005-03-04",17.7406,18.0601,17.729,18.0369,298500.0],["2005-03-07",17.9788,18.3738,17.9788,18.2402,814000.0],["2005-03-08",18.2112,18.2112,17.973,18.0137,337200.0],["2005-03-09",17.9556,18.0369,17.7232,17.8336,270100.0],["2005-03-10",17.8336,18.1879,17.8336,18.1531,476600.0],["2005-03-11",18.1531,18.2809,18.002,18.2518,367000.0],["2005-03-14",18.2518,18.368,18.2112,18.2925,208400.0],["2005-03-15",18.3273,18.4377,18.2693,18.3273,226100.0],["2005-03-16",18.3332,18.4145,18.2228,18.2983,421400.0],["2005-03-17",18.4145,18.5655,18.2867,18.519,331300.0],["2005-03-18",18.5887,18.8211,18.368,18.8211,823400.0],["2005-03-21",18.8095,19.3439,18.7921,19.2452,1033600.0],["2005-03-22",19.1697,19.3323,18.4958,18.5307,729700.0],["2005-03-23",18.5597,18.9663,18.4087,18.6817,1108100.0],["2005-03-24",18.6875,19.2394,18.6875,19.1464,870300.0],["2005-03-28",19.1697,19.5124,19.0651,19.1929,437700.0],["2005-03-29",19.1987,19.5124,18.8966,18.9373,599000.0],["2005-03-30",18.9663,19.3439,18.9663,19.3439,359000.0],["2005-03-31",19.3381,19.3962,19.1813,19.28,685500.0],["2005-04-01",19.2568,19.3091,19.0186,19.1406,411800.0],["2005-04-04",19.1406,19.4543,19.0535,19.3846,358500.0],["2005-04-05",19.3788,19.6576,19.373,19.6169,490500.0],["2005-04-06",19.6169,19.6983,19.5298,19.5821,506500.0],["2005-04-07",19.5182,19.7273,19.5182,19.7099,377600.0],["2005-04-08",19.6518,19.8609,19.2916,19.373,338400.0],["2005-04-11",19.3439,19.6925,19.3439,19.5995,378200.0],["2005-04-12",19.6344,19.8028,19.1929,19.6053,419100.0],["2005-04-13",19.6634,19.8319,19.0941,19.1232,345800.0],["2005-04-14",19.1232,19.1232,18.6585,18.6817,558400.0],["2005-04-15",18.6468,18.856,18.3157,18.368,403000.0],["2005-04-18",18.368,18.6759,18.3273,18.5249,325200.0],["2005-04-19",18.6178,19.036,18.5829,19.007,493300.0],["2005-04-20",19.0535,19.4659,18.7456,18.9838,481600.0],["2005-04-21",19.3149,19.5879,19.1696,19.5821,531000.0],["2005-04-22",19.5763,19.7564,19.2568,19.5298,542000.0],["2005-04-25",19.6053,19.9771,19.4601,19.9481,537000.0],["2005-04-26",19.8958,20.0294,19.6634,19.6692,802800.0],["2005-04-27",19.6344,19.6344,18.9721,19.0999,700900.0],["2005-04-28",19.1058,19.1058,18.8443,18.9838,647000.0],["2005-04-29",19.0535,19.0709,18.763,19.007,748900.0],["2005-05-02",19.007,19.373,18.9141,19.3613,365200.0],["2005-05-03",19.2568,19.3149,18.9315,19.0651,450000.0],["2005-05-04",19.0244,19.3846,18.9779,19.3032,515300.0],["2005-05-05",19.2219,19.4311,18.9373,19.0419,362400.0],["2005-05-06",19.1116,19.2277,18.885,19.1813,481200.0],["2005-05-09",19.1813,19.5066,19.158,19.495,364000.0],["2005-05-10",19.402,19.402,19.1116,19.129,390400.0],["2005-05-11",19.1871,19.3555,18.9838,19.3091,270500.0],["2005-05-12",19.3497,19.4659,18.7107,18.7804,349400.0],["2005-05-13",18.8792,18.8792,18.2576,18.49,289500.0],["2005-05-16",18.5307,18.8501,18.5307,18.8501,367900.0],["2005-05-17",18.8211,19.3497,18.7049,19.2219,305500.0],["2005-05-18",19.4601,19.8551,19.3555,19.6867,303600.0],["2005-05-19",19.6925,19.768,19.4659,19.6518,239900.0],["2005-05-20",19.6925,19.6925,19.28,19.5298,199600.0],["2005-05-23",19.5647,19.6808,19.28,19.4136,319400.0],["2005-05-24",19.5763,19.6286,19.3555,19.5066,260000.0],["2005-05-25",19.4891,19.5589,19.2452,19.373,326500.0],["2005-05-26",19.4601,19.5066,19.3439,19.3904,810700.0],["2005-05-27",19.3439,19.5066,19.3033,19.4659,341900.0],["2005-05-31",19.4601,19.5763,19.3439,19.3846,330000.0],["2005-06-01",19.402,19.9423,19.3672,19.7447,402400.0],["2005-06-02",19.7506,19.9829,19.6925,19.8551,302600.0],["2005-06-03",19.8667,20.0003,19.5763,19.5763,234100.0],["2005-06-06",19.6344,20.041,19.5472,20.0178,232600.0],["2005-06-07",20.0642,20.3198,19.9887,19.9887,318300.0],["2005-06-08",20.0119,20.041,19.4659,19.5298,376100.0],["2005-06-09",19.5588,19.89,19.4601,19.8377,239100.0],["2005-06-10",19.9829,20.1514,19.6925,19.9597,185200.0],["2005-06-13",19.9597,20.1467,19.7902,19.9188,441100.0],["2005-06-14",19.9538,20.4154,19.9538,20.3044,224700.0],["2005-06-15",20.3336,20.5673,20.3336,20.544,381300.0],["2005-06-16",20.5148,20.5498,20.3628,20.4972,262500.0],["2005-06-17",20.6842,20.8011,20.3745,20.5966,436700.0],["2005-06-20",20.4505,20.5966,20.2226,20.3336,283600.0],["2005-06-21",20.3687,20.4388,20.1291,20.1992,263100.0],["2005-06-22",20.3336,20.5264,20.1525,20.2752,585800.0],["2005-06-23",20.2752,20.3219,19.6675,19.6675,345000.0],["2005-06-24",19.685,19.7727,19.3111,19.5156,473800.0],["2005-06-27",19.5156,19.5448,19.2644,19.3929,293800.0],["2005-06-28",19.4864,19.8896,19.4689,19.7552,348300.0],["2005-06-29",19.8019,20.0064,19.7552,20.0006,295400.0],["2005-06-30",20.1467,20.4563,20.1408,20.1583,452600.0],["2005-07-01",20.1583,20.2752,19.9947,20.2168,321300.0],["2005-07-05",20.2051,20.7251,19.9714,20.7251,248800.0],["2005-07-06",20.7076,20.7076,20.2343,20.3161,399400.0],["2005-07-07",20.0707,20.3628,19.8896,20.3219,430800.0],["2005-07-08",20.3453,20.8127,20.3395,20.8011,487600.0],["2005-07-11",20.8887,21.1575,20.7718,21.1049,657800.0],["2005-07-12",21.1224,21.286,20.8478,20.9179,355600.0],["2005-07-13",20.9471,20.9647,20.6141,20.655,306300.0],["2005-07-14",20.5206,21.14,20.5206,21.0465,311900.0],["2005-07-15",20.9179,21.2919,20.9179,21.2802,296100.0],["2005-07-18",21.2393,21.3094,21.064,21.2451,193400.0],["2005-07-19",21.3269,21.4204,21.1692,21.3153,225600.0],["2005-07-20",21.2685,21.6717,21.2218,21.6016,341800.0],["2005-07-21",21.6132,21.6892,21.251,21.286,223500.0],["2005-07-22",21.3269,21.5373,21.1984,21.4496,191000.0],["2005-07-25",21.4146,21.5548,21.064,21.1283,171400.0],["2005-07-26",21.1809,21.4146,21.0698,21.2685,272100.0],["2005-07-27",21.3269,21.362,20.8887,21.2919,290200.0],["2005-07-28",22.3495,22.6416,21.9288,22.18,1182400.0],["2005-07-29",22.2034,22.2969,22.0632,22.0865,489500.0],["2005-08-01",22.1157,22.6124,22.1157,22.4254,570400.0],["2005-08-02",22.4546,22.7059,22.18,22.2852,365500.0],["2005-08-03",22.2326,22.2735,22.1099,22.2209,269100.0],["2005-08-04",22.1566,22.3202,22.0047,22.1625,257400.0],["2005-08-05",22.1975,22.3319,22.0456,22.2677,383300.0],["2005-08-08",22.2969,22.5598,22.0339,22.0924,464100.0],["2005-08-09",22.2034,22.5481,22.2034,22.478,282500.0],["2005-08-10",22.5248,22.8578,22.1216,22.3495,1063000.0],["2005-08-11",22.4371,23.9271,22.4371,23.8277,3869000.0],["2005-08-12",23.8102,23.968,23.4888,23.7226,683100.0],["2005-08-15",23.7284,24.4529,23.7226,24.2601,624500.0],["2005-08-16",24.2192,24.4296,24.0147,24.0498,565700.0],["2005-08-17",23.9855,23.9855,23.4772,23.8686,382700.0],["2005-08-18",23.781,23.781,23.4947,23.5765,384800.0],["2005-08-19",23.6057,23.9271,23.5765,23.7226,276600.0],["2005-08-22",23.8686,24.0089,23.6583,23.8394,373600.0],["2005-08-23",23.8336,23.8569,23.2317,23.2551,413500.0],["2005-08-24",23.3019,23.6232,23.0448,23.261,372500.0],["2005-08-25",23.3194,23.4246,23.0798,23.372,354600.0],["2005-08-26",23.372,23.372,22.8461,23.0857,265800.0],["2005-08-29",23.0857,23.3194,22.9513,23.2668,291300.0],["2005-08-30",23.2201,23.2201,22.8403,23.0389,183900.0],["2005-08-31",23.0214,23.6992,22.8753,23.6817,473100.0],["2005-09-01",23.6817,23.8803,23.4304,23.7576,246700.0],["2005-09-02",23.7518,23.8394,23.4187,23.4538,137400.0],["2005-09-06",23.5765,24.0673,23.5765,23.8686,303300.0],["2005-09-07",23.8686,23.9563,23.5473,23.8102,192100.0],["2005-09-08",23.7226,23.7985,23.4129,23.5531,136200.0],["2005-09-09",23.594,23.781,23.2843,23.7167,212400.0],["2005-09-12",23.6524,23.8862,23.4772,23.7342,219000.0],["2005-09-13",23.7342,23.7342,23.1588,23.2175,230500.0],["2005-09-14",23.3115,23.3291,22.7419,22.7947,359200.0],["2005-09-15",22.8417,22.8887,22.5599,22.6656,265200.0],["2005-09-16",22.8124,23.5933,22.7771,23.5405,614100.0],["2005-09-19",23.5757,23.8576,23.4583,23.4935,296900.0],["2005-09-20",23.517,23.8341,23.4407,23.4465,307800.0],["2005-09-21",23.3408,23.5698,23.2175,23.2821,340700.0],["2005-09-22",23.2821,23.7695,23.2469,23.6638,454300.0],["2005-09-23",23.5757,23.7812,23.0237,23.517,506400.0],["2005-09-26",23.7225,24.0572,23.3291,23.3995,325900.0],["2005-09-27",23.423,23.5229,22.8417,23.3702,572900.0],["2005-09-28",23.3995,23.7636,23.1118,23.3349,263200.0],["2005-09-29",23.3408,23.3408,22.9826,23.1647,399000.0],["2005-09-30",23.2175,23.4524,22.8711,23.2234,424600.0],["2005-10-03",23.3115,23.4348,23.1412,23.3291,322700.0],["2005-10-04",23.3702,23.5464,22.9826,22.9885,395400.0],["2005-10-05",22.9298,22.9357,21.7965,21.8083,604400.0],["2005-10-06",21.8083,22.4366,21.5616,21.8435,483500.0],["2005-10-07",21.8787,22.4307,21.8787,22.1782,248900.0],["2005-10-10",22.1665,22.4953,21.6673,22.1606,247400.0],["2005-10-11",22.1899,22.6949,22.1899,22.4483,597300.0],["2005-10-12",22.372,22.4894,21.9022,22.1253,395200.0],["2005-10-13",22.049,22.231,21.6791,22.0314,288200.0],["2005-10-14",22.0901,22.3602,21.82,22.3074,279300.0],["2005-10-17",22.2663,22.4131,21.8846,22.3426,225400.0],["2005-10-18",22.3426,22.3426,21.6204,21.6204,371600.0],["2005-10-19",21.4912,22.3367,21.3326,22.3191,316700.0],["2005-10-20",22.2956,22.5716,21.9022,22.1077,317600.0],["2005-10-21",22.1664,22.46,22.0138,22.1664,220100.0],["2005-10-24",22.2545,23.0825,22.2545,22.918,287200.0],["2005-10-25",22.8124,23.0883,22.3367,22.4835,347600.0],["2005-10-26",22.3837,22.7713,22.2545,22.3191,363700.0],["2005-10-27",22.372,22.4718,21.4207,21.4266,579700.0],["2005-10-28",21.4325,21.7084,21.315,21.4442,469600.0],["2005-10-31",21.4736,22.1371,21.4736,21.9433,454500.0],["2005-11-01",21.8141,21.9022,21.4325,21.5734,488300.0],["2005-11-02",21.5734,22.5364,21.5734,22.2252,589300.0],["2005-11-03",22.3954,22.8476,22.1488,22.1488,632000.0],["2005-11-04",22.1254,22.1488,21.4677,21.6497,552500.0],["2005-11-07",21.6967,21.9609,21.6615,21.7672,462300.0],["2005-11-08",21.6086,21.7495,21.2915,21.6673,409900.0],["2005-11-09",21.7554,22.2839,21.7319,22.1371,490000.0],["2005-11-10",22.2545,22.4189,21.8259,22.3132,383000.0],["2005-11-11",22.3309,22.4013,21.9962,22.1195,239100.0],["2005-11-14",22.0608,22.096,21.9022,22.0608,516100.0],["2005-11-15",22.1136,22.2487,21.8318,21.8787,308800.0],["2005-11-16",21.9316,22.0784,21.5264,21.6908,392000.0],["2005-11-17",21.8376,22.2017,21.6497,22.0373,389200.0],["2005-11-18",22.2545,22.4542,22.0255,22.3074,271200.0],["2005-11-21",22.3367,22.7243,22.143,22.6362,204200.0],["2005-11-22",22.5481,22.9239,22.3485,22.8417,422300.0],["2005-11-23",22.7536,23.0355,22.7536,22.8358,193100.0],["2005-11-25",22.8358,22.8358,22.5775,22.7419,40200.0],["2005-11-28",22.8124,22.8652,22.2369,22.2369,154200.0],["2005-11-29",22.3132,22.7419,22.0901,22.2252,236500.0],["2005-11-30",22.2252,22.3602,22.0197,22.1019,334500.0],["2005-12-01",22.2486,22.6303,22.2017,22.4013,352400.0],["2005-12-02",22.372,22.4483,22.0079,22.4072,290800.0],["2005-12-05",22.4013,22.4835,21.82,22.0255,264500.0],["2005-12-06",22.0549,22.4366,21.8729,22.0431,322900.0],["2005-12-07",22.0255,22.1547,21.7143,21.914,188100.0],["2005-12-08",22.0197,22.096,21.4912,21.6497,382200.0],["2005-12-09",21.6145,22.2193,21.6086,22.1547,258800.0],["2005-12-12",22.1547,22.3367,21.6791,21.82,287100.0],["2005-12-13",21.8259,21.9912,21.7196,21.8436,195100.0],["2005-12-14",21.8849,22.0621,21.6783,21.7787,207500.0],["2005-12-15",21.7078,21.7196,21.0643,21.265,534000.0],["2005-12-16",22.6347,22.6347,21.0348,21.2592,523700.0],["2005-12-19",21.2828,21.4185,21.0171,21.0761,215000.0],["2005-12-20",21.1352,21.4127,20.8872,21.0112,316300.0],["2005-12-21",21.1057,21.5012,21.0289,21.3005,252100.0],["2005-12-22",21.4008,21.7669,21.3123,21.6724,251700.0],["2005-12-23",21.2001,22.1329,21.2001,22.0266,162500.0],["2005-12-27",22.0798,22.2392,21.4894,21.6252,220700.0],["2005-12-28",21.6429,21.9676,21.6429,21.8436,151700.0],["2005-12-29",21.8554,21.9912,21.637,21.6783,281800.0],["2005-12-30",21.5484,21.5484,21.1942,21.3005,452000.0],["2006-01-03",21.4008,22.2628,21.4008,22.1506,452100.0],["2006-01-04",22.2569,22.9535,22.2274,22.7469,445100.0],["2006-01-05",22.7941,22.7941,22.4694,22.558,919800.0],["2006-01-06",22.6996,23.0243,22.4163,22.8768,345300.0],["2006-01-09",22.8413,23.0657,22.7292,22.8059,361900.0],["2006-01-10",22.6997,22.8886,22.5225,22.7823,227000.0],["2006-01-11",22.7882,23.1011,22.676,23.1011,252700.0],["2006-01-12",23.0539,23.0657,22.493,22.493,292000.0],["2006-01-13",22.5639,22.8709,22.493,22.6819,281700.0],["2006-01-17",22.493,22.5225,22.0384,22.2156,279700.0],["2006-01-18",22.1388,22.6937,22.0502,22.5639,245300.0],["2006-01-19",22.6701,23.5262,22.5816,23.4848,576500.0],["2006-01-20",23.5852,23.6324,22.5639,22.6996,383300.0],["2006-01-23",22.8059,23.0067,22.5048,22.7882,674300.0],["2006-01-24",22.8827,24.0811,22.8591,23.7033,765200.0],["2006-01-25",23.8509,24.1165,23.231,23.5026,363300.0],["2006-01-26",24.0575,24.2759,23.8213,23.9748,834200.0],["2006-01-27",23.9689,24.1283,23.5852,23.6738,339300.0],["2006-01-30",23.6974,23.7741,23.3195,23.3432,392500.0],["2006-01-31",23.3195,23.538,23.0007,23.4435,345600.0],["2006-02-01",24.0575,24.2228,23.6383,23.6501,705600.0],["2006-02-02",23.6678,23.7328,22.9358,23.1896,463700.0],["2006-02-03",23.0539,23.2487,22.5757,22.7882,352900.0],["2006-02-06",22.8768,23.3077,22.8531,22.9948,380400.0],["2006-02-07",23.0007,23.2192,22.6701,22.7941,889800.0],["2006-02-08",22.8177,23.0539,22.7469,22.9535,329800.0],["2006-02-09",22.9889,23.721,22.9063,23.3195,362800.0],["2006-02-10",23.3077,23.5557,23.0775,23.3077,342600.0],["2006-02-13",23.2192,23.2782,23.0539,23.1542,328800.0],["2006-02-14",23.1542,23.7033,22.8768,23.662,426300.0],["2006-02-15",23.6147,24.0752,23.6029,23.7269,417700.0],["2006-02-16",23.8509,23.904,23.4966,23.6029,475600.0],["2006-02-17",23.0893,23.8981,23.0893,23.7151,353400.0],["2006-02-21",23.6915,23.7092,23.2015,23.2015,384400.0],["2006-02-22",23.2782,23.414,23.0066,23.2428,627600.0],["2006-02-23",23.2015,23.5321,23.0244,23.2251,447200.0],["2006-02-24",23.2015,23.6265,22.9771,23.6147,403700.0],["2006-02-27",23.6738,23.78,23.3077,23.4671,385900.0],["2006-02-28",23.4081,23.5675,23.3195,23.4376,527100.0],["2006-03-01",23.5563,23.954,23.5088,23.954,346200.0],["2006-03-02",23.9302,24.0193,23.4376,23.7403,468500.0],["2006-03-03",23.5919,24.0311,23.402,23.7581,1556700.0],["2006-03-06",23.7403,23.7403,23.3486,23.497,603600.0],["2006-03-07",23.4139,23.5385,23.0993,23.4436,733700.0],["2006-03-08",23.3783,23.4495,23.0578,23.4495,727100.0],["2006-03-09",23.4495,23.4792,22.8204,22.8322,451200.0],["2006-03-10",22.85,23.1646,22.6839,22.9747,447100.0],["2006-03-13",23.0578,23.2655,22.6898,22.7432,342400.0],["2006-03-14",22.7373,22.9094,22.4821,22.7729,741400.0],["2006-03-15",22.8026,24.0786,22.8026,24.0371,919200.0],["2006-03-16",24.1439,24.2448,23.7106,23.8471,496400.0],["2006-03-17",23.8709,24.0252,23.5919,23.8234,685400.0],["2006-03-20",23.7997,24.3338,23.6097,23.9658,414900.0],["2006-03-21",23.8887,23.8946,22.9925,23.218,490300.0],["2006-03-22",23.1468,23.7403,23.1171,23.6038,437900.0],["2006-03-23",23.5979,23.6513,23.129,23.5088,629700.0],["2006-03-24",23.2061,23.2239,21.4256,23.1943,761100.0],["2006-03-27",23.1883,23.5029,23.1705,23.3605,427900.0],["2006-03-28",23.3842,23.5919,23.129,23.3545,499300.0],["2006-03-29",23.3842,24.405,23.3367,24.3694,947800.0],["2006-03-30",24.4288,24.6009,24.0371,24.4941,703200.0],["2006-03-31",24.3457,24.6662,24.2626,24.5059,651900.0],["2006-04-03",24.5119,25.7048,24.3991,25.1291,1113500.0],["2006-04-04",25.4021,26.0372,25.3665,25.8057,1271800.0],["2006-04-05",25.6692,26.6485,25.6099,26.1737,793600.0],["2006-04-06",26.144,26.144,25.5208,25.966,500100.0],["2006-04-07",25.966,26.055,25.3487,25.5208,590600.0],["2006-04-10",25.5861,25.5861,25.1113,25.3428,354900.0],["2006-04-11",25.4377,25.6395,24.6899,24.7374,457700.0],["2006-04-12",24.7849,25.3665,24.7433,25.2003,336800.0],["2006-04-13",25.1054,25.4377,24.9511,25.3309,507700.0],["2006-04-17",25.4496,25.6692,25.2656,25.3428,530600.0],["2006-04-18",25.4318,26.7078,25.4318,26.5535,1196700.0],["2006-04-19",26.6247,27.0461,26.5357,26.9156,737400.0],["2006-04-20",26.8859,27.2776,26.8562,27.1886,614600.0],["2006-04-21",27.2123,27.242,27.0639,27.1767,751200.0],["2006-04-24",27.1767,27.1767,26.7256,26.7909,650500.0],["2006-04-25",26.785,26.8147,26.2865,26.5298,1011100.0],["2006-04-26",26.5891,26.7494,26.2449,26.5535,583000.0],["2006-04-27",26.7078,27.8117,26.7078,27.3191,1127500.0],["2006-04-28",27.3904,27.8652,27.242,27.7762,883000.0],["2006-05-01",27.883,27.9186,27.1233,27.3251,871300.0],["2006-05-02",27.4022,27.4438,26.88,27.426,558200.0],["2006-05-03",27.4438,27.9305,27.2895,27.7821,648800.0],["2006-05-04",27.7821,28.6783,27.7583,28.3162,731800.0],["2006-05-05",28.4646,28.8326,28.3459,28.5774,606100.0],["2006-05-08",28.5774,28.6902,28.3103,28.5121,471400.0],["2006-05-09",28.518,28.518,28.0848,28.3281,701000.0],["2006-05-10",28.3281,28.3815,28.1441,28.2628,612000.0],["2006-05-11",28.2806,28.429,28.1916,28.251,649500.0],["2006-05-12",28.251,28.3222,28.1679,28.251,835000.0],["2006-05-15",28.245,28.3103,27.0224,27.3013,674800.0],["2006-05-16",27.3132,27.4794,26.8325,26.9749,540100.0],["2006-05-17",26.8562,27.0343,26.1262,26.2805,569600.0],["2006-05-18",26.2864,26.5595,26.0312,26.2568,497300.0],["2006-05-19",26.1974,26.5476,25.6277,26.0194,550600.0],["2006-05-22",25.9481,26.1974,25.23,25.966,822700.0],["2006-05-23",26.2034,26.7079,25.3487,25.3725,723600.0],["2006-05-24",25.3902,25.6751,24.4703,25.0876,675200.0],["2006-05-25",25.3487,25.6811,25.0342,25.5802,589900.0],["2006-05-26",25.7048,25.966,25.4733,25.7582,395100.0],["2006-05-30",25.7582,25.8413,25.1291,25.2953,597100.0],["2006-05-31",25.325,25.8769,25.2894,25.7642,770100.0],["2006-06-01",25.8472,26.1499,25.5624,25.9303,539700.0],["2006-06-02",26.049,26.1737,25.5505,25.7879,397100.0],["2006-06-05",25.6395,25.6395,24.7493,25.0342,1190300.0],["2006-06-06",25.1588,25.3131,24.8205,24.9392,791800.0],["2006-06-07",24.9511,25.3725,24.6602,24.7433,596600.0],["2006-06-08",24.2745,25.0223,23.8946,24.9095,874600.0],["2006-06-09",24.9392,25.1351,24.3398,24.5712,505300.0],["2006-06-12",24.589,24.6602,23.8056,23.8946,466300.0],["2006-06-13",23.8051,24.2645,23.4292,23.5486,770500.0],["2006-06-14",23.5307,23.8409,23.298,23.6918,424900.0],["2006-06-15",23.8111,24.891,23.7753,24.7836,506100.0],["2006-06-16",24.7597,24.8015,24.1213,24.5807,901400.0],["2006-06-19",24.5807,24.6285,23.8767,24.0378,470800.0],["2006-06-20",24.0497,24.4256,23.8708,24.0438,587600.0],["2006-06-21",24.1333,24.5151,24.0497,24.4137,747600.0],["2006-06-22",24.3003,24.3719,23.4352,23.9304,626000.0],["2006-06-23",23.8529,24.2228,23.5605,23.8648,437400.0],["2006-06-26",24.008,24.1929,23.6321,24.0497,482700.0],["2006-06-27",24.0557,24.181,23.304,23.5903,555600.0],["2006-06-28",23.6798,23.7037,23.0474,23.5128,584800.0],["2006-06-29",23.6321,24.6225,23.6142,24.6225,669000.0],["2006-06-30",24.6702,25.3563,24.539,25.3563,2642400.0],["2006-07-03",25.1714,25.6785,25.0878,25.595,380100.0],["2006-07-05",25.5055,25.5473,24.6822,25.0401,572700.0],["2006-07-06",25.0401,25.1475,24.4495,24.7359,412800.0],["2006-07-07",24.6702,24.6702,24.1094,24.3421,356900.0],["2006-07-10",24.3898,24.8969,24.2407,24.5449,309500.0],["2006-07-11",24.4256,24.5807,23.9543,24.5151,382900.0],["2006-07-12",24.5091,24.6046,23.8708,23.8887,303700.0],["2006-07-13",23.8886,23.9662,23.3577,23.3994,517600.0],["2006-07-14",23.3219,23.3398,22.6357,22.952,795200.0],["2006-07-17",22.8684,23.3994,22.8565,23.2204,547700.0],["2006-07-18",23.1548,23.7156,23.119,23.4412,493300.0],["2006-07-19",23.4412,23.9125,23.2503,23.829,438000.0],["2006-07-20",23.9364,24.0736,22.7312,22.8983,597100.0],["2006-07-21",22.9162,22.9997,22.2718,22.3971,619500.0],["2006-07-24",22.3971,23.5605,22.2002,23.4114,625400.0],["2006-07-25",23.2085,23.2145,22.5462,22.94,705700.0],["2006-07-26",22.94,22.9937,22.2718,22.9579,691400.0],["2006-07-27",23.1846,23.5128,21.5618,21.9795,1157700.0],["2006-07-28",22.2778,23.2562,22.0153,22.9281,1158200.0],["2006-07-31",22.9042,23.5128,22.6835,23.3815,755300.0],["2006-08-01",23.2383,23.2562,22.588,22.7372,545400.0],["2006-08-02",22.8028,23.0295,22.5224,22.7789,403900.0],["2006-08-03",22.6417,23.5486,22.6178,23.4591,513500.0],["2006-08-04",23.5963,24.2526,22.946,23.3398,604400.0],["2006-08-07",23.2145,23.4233,23.0892,23.1667,426300.0],["2006-08-08",23.2562,23.5903,22.7551,22.8625,520200.0],["2006-08-09",22.9997,23.0832,21.9496,21.9616,821200.0],["2006-08-10",21.8363,22.4389,21.711,22.3673,469700.0],["2006-08-11",22.3076,22.3553,21.878,21.9079,329500.0],["2006-08-14",21.9854,21.9854,21.3769,21.4723,627000.0],["2006-08-15",21.717,22.5105,21.6573,22.409,512800.0],["2006-08-16",22.588,23.1608,22.4627,23.1429,456400.0],["2006-08-17",23.1429,23.3457,22.94,22.9878,452800.0],["2006-08-18",22.9878,22.9997,22.588,22.7491,294700.0],["2006-08-21",22.6298,22.6298,22.2181,22.2479,234500.0],["2006-08-22",22.2062,22.4985,22.1644,22.1823,251100.0],["2006-08-23",22.2658,22.4926,21.9675,22.1943,246800.0],["2006-08-24",22.3076,22.3076,21.5738,21.8422,484600.0],["2006-08-25",21.7647,21.9556,21.3411,21.8721,726700.0],["2006-08-28",21.8721,22.2658,21.8721,22.063,368900.0],["2006-08-29",22.1227,22.1525,21.711,21.878,401800.0],["2006-08-30",21.9556,22.1286,21.8124,21.9437,233400.0],["2006-08-31",21.9437,22.242,21.7408,22.1406,468100.0],["2006-09-01",22.2897,22.4806,22.0749,22.2897,288100.0],["2006-09-05",22.1943,22.4985,22.0093,22.3613,334600.0],["2006-09-06",22.1644,22.3434,21.9258,21.9556,349500.0],["2006-09-07",21.8661,21.9974,21.7468,21.8959,334800.0],["2006-09-08",21.9079,22.0332,21.7408,21.7468,771500.0],["2006-09-11",21.6274,21.8601,21.2933,21.4902,652500.0],["2006-09-12",21.532,21.6513,21.4365,21.5678,922600.0],["2006-09-13",21.6158,22.4079,21.5978,22.2879,508000.0],["2006-09-14",22.2879,22.696,21.9459,22.0539,535200.0],["2006-09-15",22.3839,22.468,21.9099,22.1439,680600.0],["2006-09-18",22.1559,22.714,22.1079,22.51,493200.0],["2006-09-19",22.51,22.606,21.7598,21.9819,594700.0],["2006-09-20",22.1079,22.642,22.0419,22.1919,316400.0],["2006-09-21",22.2399,22.816,22.2399,22.498,701900.0],["2006-09-22",22.4319,22.534,22.0179,22.2519,398300.0],["2006-09-25",22.3359,22.3359,21.7478,22.1739,549400.0],["2006-09-26",22.4079,23.2901,22.3779,23.1461,649400.0],["2006-09-27",23.0501,23.4461,23.0441,23.1821,458500.0],["2006-09-28",23.3321,24.8384,23.2241,24.7904,1534100.0],["2006-09-29",25.1384,25.9486,24.8204,24.8264,1326200.0],["2006-10-02",24.7964,24.8804,24.4243,24.5683,372500.0],["2006-10-03",24.5443,24.9464,24.3043,24.6343,569800.0],["2006-10-04",24.5923,24.7004,24.3523,24.6884,704500.0],["2006-10-05",24.6524,25.4025,24.5323,25.3125,532100.0],["2006-10-06",25.2044,25.2164,24.6763,25.0184,576300.0],["2006-10-09",24.8864,25.6545,24.8384,25.5645,608500.0],["2006-10-10",25.6245,26.0506,25.3905,25.5705,800700.0],["2006-10-11",25.5045,25.5045,25.0484,25.3545,597600.0],["2006-10-12",25.4265,25.6245,25.3545,25.5825,472000.0],["2006-10-13",25.6305,25.9546,25.6245,25.9126,528100.0],["2006-10-16",25.9726,26.5007,25.9246,26.5007,602700.0],["2006-10-17",26.2246,26.2606,25.6065,25.9666,602200.0],["2006-10-18",26.0266,26.4767,25.7145,25.8886,741800.0],["2006-10-19",25.8946,26.4167,25.8106,26.3987,937100.0],["2006-10-20",26.4647,26.4647,25.9426,26.2846,767300.0],["2006-10-23",26.2246,26.4827,25.9606,26.1106,592400.0],["2006-10-24",26.0206,26.4347,25.8826,26.3987,588300.0],["2006-10-25",26.4587,26.6987,26.1346,26.2066,818900.0],["2006-10-26",26.2066,27.2268,25.4265,27.1428,1218900.0],["2006-10-27",26.9808,27.1008,26.4227,26.4887,501000.0],["2006-10-30",26.2846,26.3986,25.9186,26.3146,780700.0],["2006-10-31",26.1646,26.3147,25.7746,26.1466,500100.0],["2006-11-01",26.1406,26.1706,25.1624,25.3545,1087600.0],["2006-11-02",25.0544,25.6785,25.0124,25.5345,561500.0],["2006-11-03",25.5885,25.8406,25.2945,25.8166,484000.0],["2006-11-06",25.9666,26.3566,25.9486,26.2846,704700.0],["2006-11-07",26.2546,26.6987,26.1466,26.4527,556800.0],["2006-11-08",26.3026,26.8427,26.0746,26.7287,490600.0],["2006-11-09",26.7467,26.8307,26.5667,26.6567,556000.0],["2006-11-10",26.6447,26.9567,26.4347,26.9447,395900.0],["2006-11-13",26.8127,27.1848,26.6327,27.1248,513200.0],["2006-11-14",27.1728,27.4188,26.8907,27.3768,948300.0],["2006-11-15",27.4128,27.6889,27.3528,27.6049,515500.0],["2006-11-16",27.8269,27.9949,27.5869,27.6049,669000.0],["2006-11-17",27.8689,27.8689,27.3528,27.4608,465300.0],["2006-11-20",27.3708,27.8029,27.2208,27.7849,627000.0],["2006-11-21",27.8449,28.0489,27.6529,27.9049,402100.0],["2006-11-22",27.9049,28.277,27.7189,28.205,437100.0],["2006-11-24",28.103,28.157,27.6409,27.7729,480200.0],["2006-11-27",27.7489,27.7489,27.1548,27.1968,1642000.0],["2006-11-28",27.1668,27.5028,27.0228,27.4248,609400.0],["2006-11-29",27.4548,27.6469,27.1128,27.4608,649900.0],["2006-11-30",27.3948,27.7129,27.3888,27.7129,625000.0],["2006-12-01",27.7909,27.8089,27.1248,27.5148,608500.0],["2006-12-04",27.5208,27.7129,27.3828,27.6409,486500.0],["2006-12-05",27.6169,27.7489,27.4968,27.6349,501000.0],["2006-12-06",27.6048,27.6469,27.3648,27.5208,385200.0],["2006-12-07",27.5208,27.6589,27.3888,27.5449,630500.0],["2006-12-08",27.4909,27.5149,27.2028,27.2748,358700.0],["2006-12-11",27.2448,27.4848,27.0348,27.2628,1113300.0],["2006-12-12",27.2628,27.3948,26.9747,27.0888,318000.0],["2006-12-13",27.2214,27.3239,26.932,26.9983,290900.0],["2006-12-14",27.0044,27.6796,26.932,27.4686,340400.0],["2006-12-15",27.5048,27.6133,27.0466,27.1129,396100.0],["2006-12-18",27.1189,27.1732,26.4316,26.5703,349300.0],["2006-12-19",26.4678,26.522,26.2869,26.4316,342900.0],["2006-12-20",25.9794,26.4015,25.8347,26.1603,619200.0],["2006-12-21",26.1663,26.5944,26.0337,26.1482,505700.0],["2006-12-22",26.1362,26.1362,25.7624,25.7985,221900.0],["2006-12-26",25.7744,26.106,25.6297,26.0759,292900.0],["2006-12-27",26.2266,26.6426,26.1965,26.5703,178600.0],["2006-12-28",26.5281,26.7029,26.4075,26.4195,191300.0],["2006-12-29",26.3351,26.5039,26.0216,26.1241,210500.0],["2007-01-03",26.305,26.6245,25.9854,26.2869,610600.0],["2007-01-04",26.2266,26.4437,26.0518,26.3713,311200.0],["2007-01-05",26.3713,26.6064,25.7443,25.8046,573600.0],["2007-01-08",25.7744,26.2688,25.69,25.9553,677100.0],["2007-01-09",25.9794,26.1301,25.7262,26.0879,326700.0],["2007-01-10",26.0216,26.2628,26.0156,26.2085,500200.0],["2007-01-11",26.3472,26.6728,26.317,26.6064,402700.0],["2007-01-12",26.6064,27.2576,26.6064,27.2516,582800.0],["2007-01-16",27.4023,27.6615,27.342,27.4626,412600.0],["2007-01-17",27.4324,27.5168,27.0767,27.1792,268000.0],["2007-01-18",27.1792,27.3782,26.8898,26.9019,394700.0],["2007-01-19",27.1732,27.4204,26.8597,27.2757,314200.0],["2007-01-22",27.3601,27.4746,27.1611,27.3661,436300.0],["2007-01-23",27.3601,27.8967,27.2576,27.7339,692700.0],["2007-01-24",27.8846,28.0655,27.7339,27.9328,461900.0],["2007-01-25",26.8536,27.0466,25.4911,26.6185,3465600.0],["2007-01-26",26.8295,27.2515,26.7692,27.131,1199100.0],["2007-01-29",27.131,27.4565,26.8657,26.9139,892000.0],["2007-01-30",27.0647,27.2636,26.938,27.1491,398300.0],["2007-01-31",27.1551,27.6193,27.0285,27.4927,354400.0],["2007-02-01",27.6253,28.0956,27.6253,28.0414,821100.0],["2007-02-02",28.1439,28.59,28.1077,28.5599,623400.0],["2007-02-05",28.5297,28.5297,28.1499,28.3006,659400.0],["2007-02-06",28.3006,28.4574,28.1981,28.4574,493000.0],["2007-02-07",28.5237,28.6985,28.4272,28.6503,298200.0],["2007-02-08",28.5358,28.6443,28.3247,28.385,644900.0],["2007-02-09",28.4272,28.4755,27.9449,28.0353,456700.0],["2007-02-12",28.0353,28.1861,27.8846,28.0173,352600.0],["2007-02-13",28.0956,28.6202,28.0956,28.6202,392200.0],["2007-02-14",28.7226,28.9397,28.6684,28.8794,513300.0],["2007-02-15",28.9397,29.0121,28.7287,28.8191,409500.0],["2007-02-16",28.9457,28.9699,28.4212,28.7588,528400.0],["2007-02-20",28.7407,29.2653,28.6624,29.1688,500900.0],["2007-02-21",29.0362,29.199,28.9578,29.1507,364000.0],["2007-02-22",29.1568,29.4522,28.9337,29.0844,564900.0],["2007-02-23",29.0362,29.0844,28.7347,28.9699,489500.0],["2007-02-26",29.0904,29.1447,28.6382,28.7769,1043800.0],["2007-02-27",28.578,28.6985,27.8665,27.963,873900.0],["2007-02-28",28.06,28.2236,27.8054,27.9691,663400.0],["2007-03-01",27.8297,28.2236,27.4903,28.0296,776600.0],["2007-03-02",27.9387,27.9691,27.4357,27.4842,1182000.0],["2007-03-05",27.2721,27.5024,27.0357,27.3085,736500.0],["2007-03-06",27.6115,28.1266,27.6115,27.9387,764200.0],["2007-03-07",27.86,28.2842,27.8115,28.1266,493500.0],["2007-03-08",28.2721,28.4842,28.1812,28.2418,409600.0],["2007-03-09",28.4781,28.6054,28.2721,28.4842,248300.0],["2007-03-12",28.4054,28.4902,28.3024,28.4478,272400.0],["2007-03-13",28.266,28.4054,27.5388,27.6842,639000.0],["2007-03-14",27.6418,27.866,27.2297,27.7933,491700.0],["2007-03-15",27.7448,28.3024,27.7387,28.2478,282900.0],["2007-03-16",28.2054,28.3024,27.8903,28.2236,508500.0],["2007-03-19",28.3327,28.4297,28.1206,28.3024,437100.0],["2007-03-20",28.2418,28.4963,28.2115,28.4599,605200.0],["2007-03-21",28.5448,29.2054,28.4054,29.1387,345400.0],["2007-03-22",29.1811,29.7205,29.1751,29.6963,718800.0],["2007-03-23",29.7145,30.1326,29.5751,29.9993,325600.0],["2007-03-26",29.9387,29.9933,29.3872,29.7811,483700.0],["2007-03-27",29.7084,29.7084,29.3933,29.4418,314500.0],["2007-03-28",29.2963,29.3751,29.0296,29.1933,288800.0],["2007-03-29",29.2902,29.4175,28.8115,29.0418,584300.0],["2007-03-30",29.1084,29.3205,28.6478,28.969,711100.0],["2007-04-02",28.9811,29.0357,28.7448,28.9993,447100.0],["2007-04-03",29.1024,29.369,29.0357,29.2842,496600.0],["2007-04-04",29.266,29.2842,28.7872,29.0114,605100.0],["2007-04-05",28.8963,29.1933,28.7872,29.1205,449900.0],["2007-04-09",29.2114,29.7023,29.1448,29.6417,524200.0],["2007-04-10",29.6054,29.963,29.4902,29.8114,221000.0],["2007-04-11",29.8114,29.8781,29.5387,29.5448,473800.0],["2007-04-12",29.4599,29.9084,29.3387,29.8236,465600.0],["2007-04-13",29.8175,29.8478,29.3751,29.7326,258600.0],["2007-04-16",29.7811,30.1508,29.6539,29.9993,260800.0],["2007-04-17",29.9993,29.9993,29.8175,29.9084,314300.0],["2007-04-18",29.8054,30.066,29.769,29.8539,510500.0],["2007-04-19",29.7024,30.3751,29.4296,30.3326,667700.0],["2007-04-20",30.3932,30.8659,30.3629,30.7569,621600.0],["2007-04-23",30.866,31.1447,30.6902,30.7872,513400.0],["2007-04-24",30.775,31.169,30.5751,30.8538,554200.0],["2007-04-25",30.9084,31.3508,30.5508,31.1811,608500.0],["2007-04-26",31.2114,31.6053,30.9569,30.9751,380400.0],["2007-04-27",30.3872,30.5447,29.6963,30.2599,846600.0],["2007-04-30",29.9569,30.4235,29.6236,29.7023,582100.0],["2007-05-01",29.8054,29.969,29.472,29.6114,450700.0],["2007-05-02",29.6054,30.4357,29.6054,30.1266,705500.0],["2007-05-03",30.169,30.672,30.1508,30.3084,959600.0],["2007-05-04",30.3508,30.5993,30.2417,30.4235,778200.0],["2007-05-07",30.4235,30.4235,30.1205,30.2599,321800.0],["2007-05-08",30.2114,30.4963,29.9751,30.3326,553800.0],["2007-05-09",30.2902,30.6053,30.1144,30.5387,402200.0],["2007-05-10",30.466,30.5266,30.1872,30.2963,539700.0],["2007-05-11",30.4175,30.5629,30.272,30.3811,346500.0],["2007-05-14",30.3629,30.4599,30.0963,30.2781,382200.0],["2007-05-15",30.2781,30.5629,30.0296,30.1084,738400.0],["2007-05-16",30.2054,30.6053,30.2054,30.5993,1083400.0],["2007-05-17",30.5629,30.7932,30.3629,30.5629,314300.0],["2007-05-18",30.6054,30.7629,30.272,30.7084,500700.0],["2007-05-21",30.6478,31.2175,30.6357,31.0114,834800.0],["2007-05-22",31.0114,31.2357,30.9387,31.0296,261200.0],["2007-05-23",31.1144,31.4599,30.8963,31.0175,482300.0],["2007-05-24",30.8902,31.1084,29.9932,30.0599,480600.0],["2007-05-25",30.1084,30.4538,30.1084,30.2538,249200.0],["2007-05-29",30.266,30.5266,30.2538,30.4114,300200.0],["2007-05-30",30.2781,31.0053,30.1448,31.0053,599400.0],["2007-05-31",31.1023,31.4963,31.0781,31.1811,644300.0],["2007-06-01",31.3326,31.8356,31.3326,31.6659,341700.0],["2007-06-04",31.5447,31.5811,31.175,31.375,235700.0],["2007-06-05",31.2538,31.2962,30.666,31.0538,297700.0],["2007-06-06",30.9084,30.9508,30.1508,30.2538,1047900.0],["2007-06-07",30.1751,30.4235,29.8357,29.866,552600.0],["2007-06-08",29.7872,30.7569,29.7872,30.7387,437700.0],["2007-06-11",30.6781,30.8538,30.3751,30.5993,227100.0],["2007-06-12",30.4599,30.6175,29.7145,29.7145,931000.0],["2007-06-13",29.9094,30.4575,29.276,30.3539,477200.0],["2007-06-14",30.3905,30.8412,30.3357,30.4697,410800.0],["2007-06-15",30.6463,31.3467,30.5671,30.5976,390200.0],["2007-06-18",30.6341,30.7498,30.2991,30.4209,361600.0],["2007-06-19",30.3357,30.5062,30.0373,30.3783,302900.0],["2007-06-20",30.3357,30.7985,30.3113,30.3296,355800.0],["2007-06-21",30.2321,30.3661,30.0433,30.1895,688600.0],["2007-06-22",30.1225,30.561,30.0738,30.1956,633000.0],["2007-06-25",30.2626,30.6097,30.086,30.3113,666700.0],["2007-06-26",30.4331,30.5854,29.9581,30.0494,413900.0],["2007-06-27",29.8423,30.3539,29.7449,30.2991,409800.0],["2007-06-28",30.3661,30.7255,30.3357,30.3722,260600.0],["2007-06-29",30.5732,30.762,29.9215,29.9946,669000.0],["2007-07-02",30.1164,30.2991,29.8545,30.1712,802200.0],["2007-07-03",30.1895,30.4514,30.1591,30.4088,114700.0],["2007-07-05",30.4088,30.5245,30.1591,30.4088,443500.0],["2007-07-06",30.3479,30.5549,30.0373,30.5062,266800.0],["2007-07-09",30.4514,30.5427,30.2443,30.4148,241600.0],["2007-07-10",30.3052,30.3418,29.6292,29.6657,380200.0],["2007-07-11",29.6109,30.1713,29.5744,30.1164,319700.0],["2007-07-12",30.2382,30.5793,30.2382,30.4636,334800.0],["2007-07-13",30.3905,30.7985,30.2017,30.7925,415500.0],["2007-07-16",30.7681,30.9264,30.2991,30.4453,410100.0],["2007-07-17",30.4453,30.7559,30.4149,30.494,295500.0],["2007-07-18",30.3539,30.8412,30.1164,30.3966,441200.0],["2007-07-19",30.6402,30.7498,30.3783,30.6706,213800.0],["2007-07-20",30.6219,30.6463,30.2078,30.5001,278000.0],["2007-07-23",30.5367,30.7925,30.4514,30.5976,268200.0],["2007-07-24",30.3844,30.561,29.4708,29.5135,574200.0],["2007-07-25",29.5561,29.8424,29.008,29.4526,432000.0],["2007-07-26",28.2589,29.8424,27.6986,28.6243,860700.0],["2007-07-27",28.5147,29.1785,28.0396,28.0884,602300.0],["2007-07-30",28.1554,28.4111,27.6438,28.1127,597200.0],["2007-07-31",28.2954,28.7339,27.5768,27.6255,635600.0],["2007-08-01",27.4976,27.8021,27.0774,27.4306,922300.0],["2007-08-02",27.5585,28.3137,27.1018,27.5098,817600.0],["2007-08-03",27.5098,27.6438,25.5853,25.6949,1067200.0],["2007-08-06",25.8106,27.2966,25.7862,27.2845,1124500.0],["2007-08-07",27.1139,28.1249,26.7911,27.7534,924200.0],["2007-08-08",27.7595,28.6487,27.7595,28.1858,892700.0],["2007-08-09",27.7108,29.1542,27.5402,28.4964,1474800.0],["2007-08-10",27.863,28.5939,27.4002,28.3624,704600.0],["2007-08-13",28.5634,28.6791,27.4428,27.7838,433400.0],["2007-08-14",27.8874,28.3015,26.7911,26.7911,452500.0],["2007-08-15",26.5841,27.4611,25.8532,25.9689,783600.0],["2007-08-16",25.7984,26.2186,24.6839,26.0542,893500.0],["2007-08-17",26.645,27.2966,26.1456,26.3709,557300.0],["2007-08-20",26.4623,27.2479,26.2735,26.8094,510700.0],["2007-08-21",26.6815,26.9129,26.3892,26.4379,396200.0],["2007-08-22",26.5719,26.9373,26.5658,26.7789,438900.0],["2007-08-23",26.8825,27.0104,26.5049,26.645,257900.0],["2007-08-24",26.5658,26.8947,26.2856,26.8947,309200.0],["2007-08-27",26.852,27.0408,26.444,26.5414,185600.0],["2007-08-28",26.4196,26.4745,25.5365,25.5792,276700.0],["2007-08-29",25.774,26.4379,25.701,26.3892,179000.0],["2007-08-30",26.1273,26.511,25.6157,25.7558,354100.0],["2007-08-31",26.109,26.7424,25.8715,26.5536,294700.0],["2007-09-04",26.5292,26.8277,26.3953,26.5171,363400.0],["2007-09-05",26.2978,26.5536,25.908,26.4683,247000.0],["2007-09-06",26.5536,26.7668,26.1212,26.2186,212500.0],["2007-09-07",25.9324,25.975,25.3173,25.7314,309100.0],["2007-09-10",25.8837,26.0055,25.1772,25.4878,241400.0],["2007-09-11",25.5609,25.6888,25.299,25.5304,241700.0],["2007-09-12",25.4998,25.5549,24.7648,25.1752,345300.0],["2007-09-13",25.4202,25.4998,24.8934,25.1936,283800.0],["2007-09-14",25.0772,25.5549,24.9914,25.4692,239000.0],["2007-09-17",25.3467,25.4937,25.1691,25.1997,333000.0],["2007-09-18",25.3283,26.6453,25.2548,26.6208,422400.0],["2007-09-19",26.8413,27.0495,26.5779,26.7984,529100.0],["2007-09-20",26.8229,26.9086,26.4982,26.6024,304800.0],["2007-09-21",26.7678,27.0985,26.5656,26.8351,294100.0],["2007-09-24",26.8045,26.8841,25.9102,25.996,301200.0],["2007-09-25",25.9347,26.0633,25.6346,25.8735,161200.0],["2007-09-26",26.094,26.878,25.898,26.829,355300.0],["2007-09-27",26.9086,26.9086,26.1368,26.3084,234500.0],["2007-09-28",26.2532,26.4493,26.0879,26.1859,182700.0],["2007-10-01",26.1614,26.7249,26.1614,26.5595,200900.0],["2007-10-02",26.5963,26.7126,26.3267,26.3267,168900.0],["2007-10-03",26.2287,26.5779,26.1062,26.4492,384400.0],["2007-10-04",26.5534,26.633,26.2471,26.4247,125800.0],["2007-10-05",26.7188,28.2624,26.6759,27.9255,402300.0],["2007-10-08",27.8274,29.1873,27.4599,27.6621,380200.0],["2007-10-09",27.7172,27.7784,27.319,27.6804,227000.0],["2007-10-10",27.6805,27.6805,27.3374,27.4722,134200.0],["2007-10-11",27.7172,27.7662,26.7923,27.3129,279100.0],["2007-10-12",27.2884,27.5334,27.0557,27.1659,188400.0],["2007-10-15",27.1475,27.1904,26.6698,26.8964,201100.0],["2007-10-16",26.8903,26.9515,26.2104,26.3635,361100.0],["2007-10-17",26.3696,26.5289,25.7203,25.8122,499100.0],["2007-10-18",25.6652,25.7265,25.3528,25.506,389300.0],["2007-10-19",25.4202,25.4202,24.5565,24.5565,639100.0],["2007-10-22",24.3176,24.8383,24.2257,24.63,628700.0],["2007-10-23",24.7097,25.12,24.6361,25.022,580100.0],["2007-10-24",24.9302,25.0833,24.2319,24.6729,555100.0],["2007-10-25",24.8689,26.0511,23.9746,24.3605,1094500.0],["2007-10-26",24.5014,24.8077,23.8888,24.4708,557500.0],["2007-10-29",24.5443,24.7341,24.0726,24.1951,402200.0],["2007-10-30",24.0359,24.4034,23.993,24.189,595800.0],["2007-10-31",24.2564,25.1139,24.2135,25.0956,798100.0],["2007-11-01",24.7464,25.1568,24.3421,24.6545,742800.0],["2007-11-02",24.7464,24.7525,24.0542,24.3727,658100.0],["2007-11-05",24.1584,24.3605,23.6561,24.0052,607100.0],["2007-11-06",24.1767,24.5504,23.9072,24.4401,587800.0],["2007-11-07",24.1951,24.1951,23.3498,23.5275,712700.0],["2007-11-08",23.6745,23.6745,22.6638,23.0619,1035900.0],["2007-11-09",22.8292,22.9945,22.4433,22.5413,739300.0],["2007-11-12",22.5964,23.1722,22.5719,22.7189,693000.0],["2007-11-13",22.8292,23.1477,22.7128,22.7863,546900.0],["2007-11-14",22.9517,23.1844,22.627,22.8353,378900.0],["2007-11-15",22.7312,23.2579,22.6638,22.9394,710200.0],["2007-11-16",22.9701,23.2947,22.6148,22.8169,599900.0],["2007-11-19",22.6332,22.6332,21.6715,21.7021,448600.0],["2007-11-20",21.7021,21.8981,21.2305,21.647,609100.0],["2007-11-21",21.5183,21.6163,21.1876,21.3162,365300.0],["2007-11-23",21.3958,21.99,21.3958,21.9042,99200.0],["2007-11-26",21.9594,22.2718,21.5184,21.549,516900.0],["2007-11-27",21.8307,21.8981,21.3958,21.6715,354500.0],["2007-11-28",21.8675,22.7312,21.8675,22.5719,416200.0],["2007-11-29",22.5229,22.5229,22.0451,22.0819,396900.0],["2007-11-30",22.3881,22.725,22.3085,22.6822,593700.0],["2007-12-03",22.7802,22.9517,22.4188,22.5474,472400.0],["2007-12-04",22.4004,22.4555,22.1125,22.4188,331700.0],["2007-12-05",22.6638,22.921,22.578,22.7924,235100.0],["2007-12-06",22.7128,23.4846,22.7128,23.4785,306300.0],["2007-12-07",23.5213,23.9256,23.4233,23.8215,293200.0],["2007-12-10",23.9195,23.9869,23.4907,23.8643,318100.0],["2007-12-11",23.8889,24.2257,23.2089,23.2089,812900.0],["2007-12-12",23.8439,24.3494,23.0918,23.3631,466100.0],["2007-12-13",23.2089,23.5541,22.9069,23.4802,251600.0],["2007-12-14",23.2706,23.4863,23.0363,23.0487,444500.0],["2007-12-17",22.8946,23.9548,22.6048,23.85,623700.0],["2007-12-18",24.1213,24.1213,23.024,23.4185,366400.0],["2007-12-19",23.2952,23.2952,22.463,22.7836,395400.0],["2007-12-20",22.9993,23.0425,22.2165,22.9192,351300.0],["2007-12-21",23.2028,23.4678,23.0918,23.4617,488100.0],["2007-12-24",23.5603,23.5788,23.3939,23.4802,75900.0],["2007-12-26",23.3322,23.4124,22.8946,23.0856,244300.0],["2007-12-27",22.987,23.2089,22.4877,22.5432,241900.0],["2007-12-28",22.6048,22.9007,22.5987,22.8637,204100.0],["2007-12-31",22.7343,22.8637,22.4631,22.611,253900.0],["2008-01-02",22.6665,22.8391,22.198,22.5309,438500.0],["2008-01-03",22.685,22.6973,22.0069,22.161,579000.0],["2008-01-04",21.9083,21.9452,21.0329,21.2425,454600.0],["2008-01-07",21.298,21.5446,21.0021,21.187,278800.0],["2008-01-08",21.15,21.298,20.3487,20.3487,558000.0],["2008-01-09",20.2808,20.2993,19.7692,20.0836,856600.0],["2008-01-10",19.9788,20.6261,19.7076,20.2315,573000.0],["2008-01-11",20.1267,20.1761,19.6459,19.7569,515400.0],["2008-01-14",19.8493,20.0343,19.461,19.7076,449500.0],["2008-01-15",19.5843,19.7445,19.3254,19.7322,458500.0],["2008-01-16",19.5843,20.4041,19.5843,20.25,533600.0],["2008-01-17",20.4041,20.7863,19.535,19.5473,510500.0],["2008-01-18",19.6891,19.8863,19.1404,19.6089,466700.0],["2008-01-22",18.8261,20.7,18.8137,19.6583,729200.0],["2008-01-23",19.2021,20.9281,19.0973,20.6076,863200.0],["2008-01-24",21.637,22.4877,21.3288,21.6863,1367400.0],["2008-01-25",21.7541,22.1672,21.6124,21.8528,709900.0],["2008-01-28",21.6802,21.8096,21.3041,21.7788,630300.0],["2008-01-29",21.9452,22.0254,21.6124,21.8466,605800.0],["2008-01-30",21.8466,22.272,21.6185,21.8528,990000.0],["2008-01-31",21.5692,23.3014,21.5199,23.1596,1618700.0],["2008-02-01",23.0302,23.4863,22.6541,23.474,990700.0],["2008-02-04",23.474,23.6651,22.8082,22.95,900900.0],["2008-02-05",22.7528,23.3507,22.5617,22.574,762600.0],["2008-02-06",22.6542,22.7713,22.2843,22.3151,686400.0],["2008-02-07",22.2843,22.7404,22.1302,22.6357,709500.0],["2008-02-08",22.6048,23.0487,22.272,22.611,697000.0],["2008-02-11",22.5802,22.7651,22.2473,22.685,504600.0],["2008-02-12",22.8514,23.3384,22.7466,22.8946,511100.0],["2008-02-13",23.1288,23.4062,22.8329,23.3137,476000.0],["2008-02-14",23.4678,23.6774,22.8452,23.0918,370100.0],["2008-02-15",22.9562,23.061,22.6048,23.0055,381600.0],["2008-02-19",23.1904,23.6281,23.0055,23.4432,517900.0],["2008-02-20",23.3815,23.9548,23.0548,23.8192,514100.0],["2008-02-21",23.8562,24.2815,23.1904,23.2521,532600.0],["2008-02-22",23.3631,23.511,22.9439,23.3939,381300.0],["2008-02-25",23.4247,24.0658,23.1843,24.0103,407600.0],["2008-02-26",23.8747,24.1151,23.5911,24.0227,593300.0],["2008-02-27",23.8054,24.2771,23.5509,23.6129,544900.0],["2008-02-28",23.526,23.6005,22.8743,23.0977,468400.0],["2008-02-29",22.8929,22.8929,22.2908,22.3342,539500.0],["2008-03-03",22.2908,22.9115,22.1604,22.6694,453500.0],["2008-03-04",22.5018,22.9798,22.2287,22.7749,552600.0],["2008-03-05",22.8743,23.0915,22.3591,22.626,396100.0],["2008-03-06",22.4087,22.4087,22.0052,22.0611,401600.0],["2008-03-07",21.968,22.2597,21.5955,21.7631,429700.0],["2008-03-10",21.8004,22.1418,21.3286,21.4528,488700.0],["2008-03-11",21.9928,22.3529,21.5024,22.0611,417000.0],["2008-03-12",22.1728,22.5639,21.8873,21.968,352300.0],["2008-03-13",21.7445,23.0605,21.3783,22.8556,570800.0],["2008-03-14",23.0046,23.2902,22.3032,22.5577,522700.0],["2008-03-17",22.1294,22.5763,21.9618,22.1108,612200.0],["2008-03-18",22.446,23.2591,22.446,23.1288,496400.0],["2008-03-19",23.1164,23.5881,22.8991,22.8991,495100.0],["2008-03-20",22.8743,23.3771,22.4335,23.3771,681600.0],["2008-03-24",23.4205,25.0282,23.4205,24.6372,587900.0],["2008-03-25",24.5316,25.8476,24.5316,25.5435,687400.0],["2008-03-26",25.2331,25.3262,24.4137,24.8793,434000.0],["2008-03-27",24.9289,24.9289,24.2151,24.2771,347800.0],["2008-03-28",24.4572,24.842,24.3206,24.4447,432200.0],["2008-03-31",24.364,24.5627,23.8612,24.2523,703900.0],["2008-04-01",24.5379,25.4814,24.333,25.4441,594400.0],["2008-04-02",25.4255,25.7359,25.0531,25.1834,581300.0],["2008-04-03",24.9662,25.2641,24.8544,24.9227,510500.0],["2008-04-04",24.8793,25.0282,24.5441,24.6558,440200.0],["2008-04-07",24.7799,24.8669,24.4696,24.5503,367100.0],["2008-04-08",24.4075,24.9165,24.3206,24.8482,385100.0],["2008-04-09",24.7365,24.7489,23.0729,23.2467,560600.0],["2008-04-10",23.4081,23.8302,23.1722,23.7867,303200.0],["2008-04-11",23.5881,23.6502,22.9301,23.0295,244000.0],["2008-04-14",22.9674,22.9674,22.6198,22.7191,285700.0],["2008-04-15",22.8929,23.3709,22.8308,23.2405,331700.0],["2008-04-16",23.495,24.2461,23.3647,24.0413,1023600.0],["2008-04-17",23.9606,24.0226,23.284,23.4578,468700.0],["2008-04-18",23.8612,24.4323,23.7805,24.3454,299700.0],["2008-04-21",24.2523,24.9227,24.2461,24.7924,861600.0],["2008-04-22",24.7489,24.8234,23.9854,24.1468,422400.0],["2008-04-23",24.1778,24.4075,23.7309,24.1716,569000.0],["2008-04-24",25.0469,26.2387,25.0469,25.8414,1187000.0],["2008-04-25",25.9655,27.0022,25.4565,26.878,945400.0],["2008-04-28",26.9091,27.7285,26.8718,27.5981,717200.0],["2008-04-29",27.4926,27.9209,27.0705,27.4491,891400.0],["2008-04-30",27.6105,28.0637,27.1698,27.3126,969400.0],["2008-05-01",27.5422,28.7092,27.176,28.5851,699900.0],["2008-05-02",28.6596,28.672,27.9395,28.1444,327700.0],["2008-05-05",28.0202,28.3057,27.4988,27.9767,434300.0],["2008-05-06",27.9892,28.4423,27.7036,28.3989,429200.0],["2008-05-07",28.3057,28.374,27.2691,27.387,424000.0],["2008-05-08",27.4367,27.6664,27.145,27.4678,419800.0],["2008-05-09",27.2194,27.6912,26.7849,27.5422,461900.0],["2008-05-12",27.4491,27.9519,27.0332,27.9519,255600.0],["2008-05-13",27.9333,28.2747,27.5112,27.9767,326200.0],["2008-05-14",28.1071,28.6782,27.9892,28.3616,288400.0],["2008-05-15",29.0196,30.199,29.0196,30.1183,575000.0],["2008-05-16",30.3231,30.6583,29.2431,29.5162,576100.0],["2008-05-19",29.6403,30.528,29.5038,30.1059,570000.0],["2008-05-20",29.5969,30.3169,29.5658,29.8824,574700.0],["2008-05-21",29.9942,30.4908,29.2989,29.4727,483300.0],["2008-05-22",29.4727,30.1059,28.9637,29.1003,553300.0],["2008-05-23",28.9265,29.3424,28.7527,29.2058,437600.0],["2008-05-27",29.2679,29.8638,29.2679,29.6031,412200.0],["2008-05-28",29.7459,30.4535,29.4851,30.1431,464400.0],["2008-05-29",29.9817,30.4659,29.8452,30.4349,421600.0],["2008-05-30",30.4783,30.7328,30.1431,30.6087,510000.0],["2008-06-02",30.5901,30.677,29.7893,30.3294,463200.0],["2008-06-03",30.2797,30.4535,29.9321,30.23,490600.0],["2008-06-04",30.1059,31.3039,30.0314,31.1053,672700.0],["2008-06-05",31.366,31.9867,31.1053,31.9681,475400.0],["2008-06-06",31.6639,31.6639,29.8328,29.8328,752200.0],["2008-06-09",30.1307,30.7763,29.8141,30.4473,533600.0],["2008-06-10",30.4038,30.6956,30.0314,30.5466,544900.0],["2008-06-11",30.634,30.6465,28.8114,28.8863,806900.0],["2008-06-12",29.2733,29.8975,28.9925,29.2546,472300.0],["2008-06-13",29.4606,29.8725,28.9987,29.5417,418800.0],["2008-06-16",29.3232,29.6166,29.0798,29.4294,582800.0],["2008-06-17",29.5542,29.5542,28.1249,28.362,907700.0],["2008-06-18",28.362,29.0673,27.9875,28.8114,672500.0],["2008-06-19",28.774,29.7477,28.5867,29.4793,547900.0],["2008-06-20",29.3045,29.4044,28.7178,29.0112,789700.0],["2008-06-23",29.0361,29.4169,28.749,28.8863,502700.0],["2008-06-24",28.7116,29.4918,28.4744,28.7927,701200.0],["2008-06-25",29.1173,29.7414,28.7365,29.1235,574300.0],["2008-06-26",28.9612,28.98,27.432,27.5569,650500.0],["2008-06-27",27.4383,28.0624,27.301,27.7566,757900.0],["2008-06-30",27.7816,27.9813,26.9265,27.6692,475200.0],["2008-07-01",27.3072,27.3759,26.4833,27.1449,656500.0],["2008-07-02",27.2073,27.3634,25.8529,25.9278,736400.0],["2008-07-03",26.1213,26.4583,25.7031,25.7967,386600.0],["2008-07-07",25.8529,26.4646,25.4472,25.9028,413700.0],["2008-07-08",25.6532,27.1574,25.6344,27.0825,535200.0],["2008-07-09",27.1824,27.3821,26.2024,26.346,362900.0],["2008-07-10",26.3397,26.9077,26.1026,26.6893,434500.0],["2008-07-11",26.0901,27.0451,25.4909,26.6081,472100.0],["2008-07-14",26.9015,27.1449,25.9465,26.165,371000.0],["2008-07-15",26.0089,26.683,25.2412,26.1525,494300.0],["2008-07-16",26.2836,27.6318,26.2586,27.4508,535800.0],["2008-07-17",27.7878,28.6804,27.3134,28.5368,494900.0],["2008-07-18",28.6304,28.7553,27.9501,28.3683,408800.0],["2008-07-21",28.4619,28.6554,27.9875,28.3683,329500.0],["2008-07-22",27.975,29.6041,27.7129,29.473,572400.0],["2008-07-23",29.5854,30.9086,29.1859,29.2421,937700.0],["2008-07-24",29.2421,29.2858,27.1449,27.9626,1340600.0],["2008-07-25",28.4931,28.9425,28.2434,28.6367,608600.0],["2008-07-28",28.3308,28.4307,27.2635,27.3197,571200.0],["2008-07-29",27.3322,28.5306,27.2947,28.5306,758400.0],["2008-07-30",28.7178,28.8988,28.0625,28.3995,772700.0],["2008-07-31",27.9563,28.6679,27.8065,28.3808,671700.0],["2008-08-01",28.6117,29.1235,27.8128,28.3995,609500.0],["2008-08-04",28.3433,28.3995,27.8065,27.9251,593900.0],["2008-08-05",28.2809,28.6492,28.0687,28.618,848700.0],["2008-08-06",28.5056,28.5867,27.613,28.3433,1114800.0],["2008-08-07",28.3496,28.3496,27.4445,27.5818,653600.0],["2008-08-08",27.4944,29.0611,27.4632,28.9924,394500.0],["2008-08-11",28.6804,30.1784,28.5555,29.2983,748500.0],["2008-08-12",29.1173,29.2234,28.2497,28.4619,680400.0],["2008-08-13",28.3621,28.4806,27.8315,28.2934,636400.0],["2008-08-14",28.2372,29.1173,27.9376,29.0174,502400.0],["2008-08-15",29.292,29.3982,28.6117,28.8114,463300.0],["2008-08-18",29.2484,29.523,28.8801,29.0673,415900.0],["2008-08-19",28.9238,28.9612,28.0999,28.2185,372000.0],["2008-08-20",28.3059,28.3059,27.2198,27.3759,684000.0],["2008-08-21",27.2385,27.6567,26.6893,27.4071,519800.0],["2008-08-22",27.6068,28.2247,27.6068,27.8939,474900.0],["2008-08-25",27.7691,27.7691,26.9889,27.3134,406900.0],["2008-08-26",27.3447,27.4695,27.0575,27.4695,291400.0],["2008-08-27",27.5694,27.7504,27.12,27.4383,333800.0],["2008-08-28",27.613,27.7816,27.482,27.7566,435100.0],["2008-08-29",27.5881,27.688,27.3572,27.3572,433300.0],["2008-09-02",27.8065,27.9314,27.1636,27.4757,703400.0],["2008-09-03",27.4008,27.6068,27.07,27.301,381700.0],["2008-09-04",26.9639,27.12,25.5595,26.0089,1003300.0],["2008-09-05",26.0401,26.2274,25.416,26.0589,601200.0],["2008-09-08",27.1886,27.2073,26.2336,26.5644,603500.0],["2008-09-09",26.5645,26.5769,25.4784,25.5408,515300.0],["2008-09-10",25.9465,26.1712,25.4285,25.8217,519400.0],["2008-09-11",25.6395,26.3306,25.1117,26.3306,463900.0],["2008-09-12",26.0416,26.7452,25.828,26.5945,501900.0],["2008-09-15",25.3191,26.563,25.2814,25.3191,659000.0],["2008-09-16",24.829,24.8793,23.6416,24.5149,1596200.0],["2008-09-17",23.5662,24.4584,22.9819,23.9432,1147500.0],["2008-09-18",24.3767,25.25,22.5673,25.0929,1144900.0],["2008-09-19",27.3295,27.9892,25.3819,25.74,677500.0],["2008-09-22",25.495,25.5013,24.4521,24.584,362900.0],["2008-09-23",24.383,25.0741,23.9683,24.3139,449100.0],["2008-09-24",24.4144,24.7034,23.6919,23.9432,487900.0],["2008-09-25",24.0563,24.6908,23.8552,24.2259,346400.0],["2008-09-26",23.9118,24.6154,23.472,24.6154,844100.0],["2008-09-29",24.3767,24.3767,23.2458,24.0249,1033100.0],["2008-09-30",24.7348,25.0615,23.9055,24.8604,514800.0],["2008-10-01",24.5023,24.8479,24.1568,24.5149,764900.0],["2008-10-02",24.3201,24.3201,22.0521,22.272,953100.0],["2008-10-03",22.6175,23.1453,21.9264,22.0395,722600.0],["2008-10-06",21.4364,22.0835,20.0668,22.071,682800.0],["2008-10-07",22.4165,22.5987,20.8333,20.8647,687000.0],["2008-10-08",20.1422,22.0207,20.1422,20.9652,819800.0],["2008-10-09",21.2165,21.9265,19.5139,19.8909,999300.0],["2008-10-10",18.8291,21.4741,18.2574,20.8144,1611700.0],["2008-10-13",21.361,22.561,20.9778,22.561,256000.0],["2008-10-14",23.095,23.1893,21.1223,22.0961,1106000.0],["2008-10-15",21.5935,21.8573,19.9034,19.9034,790900.0],["2008-10-16",19.9788,20.7265,18.2448,20.4877,993300.0],["2008-10-17",20.0102,21.1286,19.7903,20.3055,660100.0],["2008-10-20",20.5757,21.8259,20.5443,21.6249,975900.0],["2008-10-21",21.3233,21.7065,20.4249,20.827,578200.0],["2008-10-22",18.848,19.1998,17.9558,18.4836,1268400.0],["2008-10-23",19.0427,19.4951,16.1338,17.3464,1605100.0],["2008-10-24",16.1213,17.3778,15.6815,16.9694,930400.0],["2008-10-27",16.9443,17.2145,16.0647,16.0899,748000.0],["2008-10-28",16.3914,16.5422,15.1412,16.4605,989000.0],["2008-10-29",16.5988,17.9621,16.2595,17.0825,687100.0],["2008-10-30",17.1642,17.7296,16.7684,17.2396,836400.0],["2008-10-31",17.2396,17.9809,16.7998,17.937,762900.0],["2008-11-03",17.8239,19.1621,17.8239,18.4207,717800.0],["2008-11-04",18.6783,18.8291,18.2888,18.6155,392300.0],["2008-11-05",18.3893,18.7411,17.7548,17.7736,412400.0],["2008-11-06",17.6228,17.9935,16.9694,17.1516,495100.0],["2008-11-07",17.2773,17.8113,17.0071,17.5223,408700.0],["2008-11-10",17.9118,18.0061,16.7621,17.026,493000.0],["2008-11-11",16.7747,17.0134,15.8637,16.5108,557400.0],["2008-11-12",16.159,16.2281,15.5496,15.6187,647600.0],["2008-11-13",15.7443,17.3904,15.292,17.3527,764800.0],["2008-11-14",17.1265,17.2082,16.0961,16.3286,558400.0],["2008-11-17",16.2155,16.9569,16.0208,16.2658,566400.0],["2008-11-18",16.2783,16.7181,15.7569,16.4291,660200.0],["2008-11-19",16.0836,16.4982,14.8962,14.9527,713200.0],["2008-11-20",14.4438,15.2668,13.6585,13.7527,1084900.0],["2008-11-21",14.0731,14.2176,13.225,14.1737,1046900.0],["2008-11-24",14.2993,16.0019,14.0543,15.7317,758000.0],["2008-11-25",15.9454,16.2406,15.3611,16.159,900500.0],["2008-11-26",15.7066,17.3401,15.7066,17.2961,494500.0],["2008-11-28",17.227,17.6857,16.9443,17.6857,140000.0],["2008-12-01",17.0134,17.1642,15.4176,15.4176,539700.0],["2008-12-02",15.5747,16.649,15.3862,16.649,521800.0],["2008-12-03",16.3663,17.1139,15.9516,16.9003,550300.0],["2008-12-04",16.5422,17.0323,15.7443,16.0899,472300.0],["2008-12-05",15.8323,16.027,14.8459,15.8951,1024800.0],["2008-12-08",16.2721,16.9066,16.203,16.7621,496600.0],["2008-12-09",16.4857,17.1768,16.1339,16.4354,412600.0],["2008-12-10",16.5862,17.516,16.3726,17.4406,609200.0],["2008-12-11",17.3962,17.7388,15.7404,16.0005,574400.0],["2008-12-12",15.6832,17.2693,15.5627,17.0663,942600.0],["2008-12-15",17.1425,17.6246,16.7555,16.9204,557400.0],["2008-12-16",17.0727,18.0624,17.0409,18.0307,525900.0],["2008-12-17",17.7642,18.6651,17.5739,18.4938,730300.0],["2008-12-18",18.4938,19.0648,18.2971,18.8554,792600.0],["2008-12-19",19.0458,19.3376,18.5953,18.8554,579400.0],["2008-12-22",18.83,18.83,17.5104,17.9926,721200.0],["2008-12-23",18.4621,18.4621,17.4787,17.6817,407100.0],["2008-12-24",17.7261,18.202,17.5104,17.9863,200200.0],["2008-12-26",18.0433,18.4621,17.9609,18.4367,255800.0],["2008-12-29",18.3352,18.4684,17.7325,18.1322,513900.0],["2008-12-30",18.3859,19.0585,18.2083,19.0267,486300.0],["2008-12-31",19.0584,19.7373,19.0584,19.6485,452100.0],["2009-01-02",19.6294,19.9784,19.2678,19.9086,416000.0],["2009-01-05",19.8198,20.8476,19.6548,20.3971,781400.0],["2009-01-06",20.6572,21.095,20.5177,20.8729,522500.0],["2009-01-07",20.6192,20.6192,19.6548,20.0862,606400.0],["2009-01-08",20.0672,20.5938,19.769,20.4161,486800.0],["2009-01-09",20.4479,20.543,19.1536,19.731,546300.0],["2009-01-12",19.6168,19.6168,18.1893,18.5001,584800.0],["2009-01-13",18.3542,18.9062,18.2337,18.608,535000.0],["2009-01-14",18.1766,18.2718,17.631,17.9228,412600.0],["2009-01-15",17.9418,18.5319,17.0917,18.1385,476200.0],["2009-01-16",18.5382,18.7666,17.5548,18.0814,437200.0],["2009-01-20",17.9038,18.0243,16.8252,16.8569,405800.0],["2009-01-21",17.0917,17.9545,16.8696,17.853,898100.0],["2009-01-22",17.3708,17.466,16.5651,17.0092,799300.0],["2009-01-23",16.5905,16.9204,15.6896,15.8482,1298700.0],["2009-01-26",15.7721,16.5017,15.7086,16.0132,667900.0],["2009-01-27",16.0132,16.2542,15.3977,15.8482,701800.0],["2009-01-28",16.3431,16.8062,15.9434,16.6159,695900.0],["2009-01-29",16.5968,16.5968,15.4231,15.8736,631100.0],["2009-01-30",15.9243,15.9243,15.0996,15.2899,679400.0],["2009-02-02",14.8331,15.3597,14.6555,15.2835,708800.0],["2009-02-03",15.4549,15.9941,15.2582,15.8672,687800.0],["2009-02-04",15.918,16.2733,15.5754,15.7721,541300.0],["2009-02-05",15.6769,16.2479,15.1947,15.9751,667400.0],["2009-02-06",15.9434,17.0092,15.9434,16.7554,517000.0],["2009-02-09",16.7808,17.0219,16.4953,16.6856,309300.0],["2009-02-10",16.489,16.489,15.3406,15.5881,703800.0],["2009-02-11",15.6452,15.6452,15.0425,15.1694,539600.0],["2009-02-12",14.9663,15.0742,14.408,14.9346,863200.0],["2009-02-13",15.0171,15.1884,14.6999,14.8014,487900.0],["2009-02-17",14.4398,14.6618,13.6784,13.9449,791600.0],["2009-02-18",13.9703,14.0274,13.4944,13.6784,625100.0],["2009-02-19",14.0083,14.0274,12.7331,12.8663,779600.0],["2009-02-20",12.5682,12.8093,12.251,12.5872,996800.0],["2009-02-23",12.638,12.9171,11.9908,12.0226,950300.0],["2009-02-24",12.1241,12.8283,11.9591,12.7395,880200.0],["2009-02-25",12.7137,12.7395,12.0253,12.4113,1063500.0],["2009-02-26",12.5336,12.7523,12.1733,12.2955,1447600.0],["2009-02-27",11.9159,12.3985,11.6843,11.7551,1619400.0],["2009-03-02",11.6521,11.7551,10.5068,10.8157,1874500.0],["2009-03-03",10.8414,11.3111,10.243,10.4039,1886500.0],["2009-03-04",10.5455,11.0859,10.3846,10.8736,719600.0],["2009-03-05",10.642,10.642,9.5868,9.7348,1537500.0],["2009-03-06",9.8055,10.0179,9.2908,9.4581,1410500.0],["2009-03-09",9.4517,9.4517,8.7696,8.9241,1422900.0],["2009-03-10",9.0978,9.9986,9.0978,9.9792,2240300.0],["2009-03-11",10.0693,10.5583,9.9213,10.1916,1340100.0],["2009-03-12",10.2109,10.835,9.9792,10.7899,1477200.0],["2009-03-13",10.835,11.0409,10.5841,10.8028,1256300.0],["2009-03-16",10.9508,11.5106,10.8092,11.1245,1741800.0],["2009-03-17",11.0151,11.5942,10.9637,11.5041,1405600.0],["2009-03-18",11.2982,12.3277,11.0923,12.2505,1947000.0],["2009-03-19",12.4435,12.6236,12.1733,12.3341,1904500.0],["2009-03-20",12.4049,12.4113,11.5492,11.8644,1403000.0],["2009-03-23",12.1347,12.7523,12.0832,12.6365,1715000.0],["2009-03-24",12.4499,13.222,12.2762,12.9068,1757500.0],["2009-03-25",12.9196,13.5695,12.3727,12.9068,1407000.0],["2009-03-26",13.1126,13.9105,13.0933,13.7818,1176500.0],["2009-03-27",13.5566,13.7303,13.2027,13.5051,811600.0],["2009-03-30",13.1126,13.2606,12.6558,12.8488,1448400.0],["2009-03-31",13.029,13.3829,12.5336,13.0161,1725700.0],["2009-04-01",12.8102,13.6595,12.5593,13.6081,1563600.0],["2009-04-02",14.0134,14.9335,13.8847,14.6247,1566300.0],["2009-04-03",14.6633,14.8305,14.1035,14.6118,1461500.0],["2009-04-06",14.4188,14.4316,13.7689,14.0906,1036300.0],["2009-04-07",13.9169,13.9169,13.1963,13.3378,863800.0],["2009-04-08",13.3378,13.5502,12.7909,13.2606,1786500.0],["2009-04-09",13.5437,14.3158,13.4086,14.2193,965500.0],["2009-04-13",14.1292,14.2129,13.5502,14.1228,688100.0],["2009-04-14",13.9748,14.1936,13.5759,13.8526,989300.0],["2009-04-15",13.7947,14.1357,13.6209,14.052,752500.0],["2009-04-16",14.2129,14.9077,13.8654,14.7469,851500.0],["2009-04-17",14.5732,16.3811,14.5603,16.1045,1515100.0],["2009-04-20",15.7828,15.7957,14.6053,14.6375,1099300.0],["2009-04-21",14.541,14.9592,14.3094,14.6954,1147600.0],["2009-04-22",14.4252,15.564,14.2965,14.985,1373700.0],["2009-04-23",15.075,16.4519,15.0622,16.1045,1649700.0],["2009-04-24",16.0852,17.4685,16.0852,17.031,1399500.0],["2009-04-27",16.69,17.2691,16.4584,16.7479,1293900.0],["2009-04-28",16.5034,17.565,16.3104,17.2755,1322700.0],["2009-04-29",17.4235,18.7682,17.3463,18.4015,2106400.0],["2009-04-30",18.987,19.9649,18.6202,19.373,1982200.0],["2009-05-01",19.2057,19.3666,18.1376,18.4529,1211400.0],["2009-05-04",18.7296,19.7848,18.5623,19.7783,707500.0],["2009-05-05",19.7269,20.1322,18.9355,19.2958,828900.0],["2009-05-06",19.8684,20.055,18.6331,19.0384,822700.0],["2009-05-07",19.3537,19.8234,18.1763,18.4529,920800.0],["2009-05-08",18.6588,19.3859,18.3628,18.8197,951800.0],["2009-05-11",18.5366,18.5366,17.4814,17.8288,883100.0],["2009-05-12",18.0347,18.0669,17.1082,17.3463,1238900.0],["2009-05-13",16.986,16.986,16.1367,16.4391,1247500.0],["2009-05-14",16.4648,16.8251,16.1817,16.4519,824200.0],["2009-05-15",16.4005,16.7157,16.1817,16.4905,754700.0],["2009-05-18",16.6643,17.0374,16.2332,16.986,693800.0],["2009-05-19",16.9088,17.076,16.587,16.8251,952500.0],["2009-05-20",16.928,17.6165,16.4648,16.5291,685000.0],["2009-05-21",16.246,16.3039,15.7764,16.1624,569900.0],["2009-05-22",16.2139,16.2718,15.7699,15.9179,373900.0],["2009-05-26",15.6477,16.5356,15.5383,16.4326,558100.0],["2009-05-27",16.2718,16.4519,15.8922,15.9501,618600.0],["2009-05-28",16.053,16.2267,15.6026,15.9758,396900.0],["2009-05-29",16.0273,16.3876,15.9436,16.201,767400.0],["2009-06-01",16.5356,17.5329,16.4262,17.0953,732000.0],["2009-06-02",16.9473,17.3141,16.7029,16.9216,505900.0],["2009-06-03",16.8058,16.8508,16.4198,16.5999,363900.0],["2009-06-04",16.5549,17.1597,16.497,17.1597,411900.0],["2009-06-05",17.5007,17.5264,16.6964,17.1275,426200.0],["2009-06-08",16.9988,17.0503,16.2911,16.6964,522600.0],["2009-06-09",16.8573,16.9474,16.5356,16.7157,389300.0],["2009-06-10",16.8058,16.8894,16.1174,16.3683,466600.0],["2009-06-11",16.4854,16.8367,16.2642,16.6415,633800.0],["2009-06-12",16.635,16.635,15.9389,16.1341,688500.0],["2009-06-15",15.8348,15.8348,15.0476,15.3664,894200.0],["2009-06-16",15.451,15.6331,14.872,14.9826,611700.0],["2009-06-17",14.9631,15.7763,14.9631,15.3339,805700.0],["2009-06-18",15.3729,15.5225,14.9631,15.3144,412100.0],["2009-06-19",15.425,15.6917,15.1582,15.4315,613000.0],["2009-06-22",15.2753,15.3924,14.8069,14.8134,469000.0],["2009-06-23",14.898,15.1322,14.7939,15.0086,456700.0],["2009-06-24",15.0606,15.8153,14.9956,15.4575,412800.0],["2009-06-25",15.3989,16.2837,15.2623,16.2317,477700.0],["2009-06-26",16.1731,16.4138,15.8739,16.3423,680800.0],["2009-06-29",16.4268,16.8757,16.1991,16.635,604800.0],["2009-06-30",16.5635,16.9148,16.4464,16.7326,701300.0],["2009-07-01",16.8887,17.6174,16.6806,17.2075,587600.0],["2009-07-02",16.8757,17.2075,16.082,16.2122,576700.0],["2009-07-06",15.9714,16.6936,15.9389,16.622,581300.0],["2009-07-07",16.622,16.8432,15.9649,16.1146,616200.0],["2009-07-08",16.1341,16.1406,15.477,15.8739,533300.0],["2009-07-09",15.8999,16.0951,15.5486,15.7503,449800.0],["2009-07-10",15.5486,15.7372,15.1973,15.425,693400.0],["2009-07-13",15.4315,16.4724,15.1582,16.4073,662700.0],["2009-07-14",16.3943,16.5374,15.8608,16.4529,491200.0],["2009-07-15",16.5895,16.9668,16.5635,16.8953,319600.0],["2009-07-16",16.7196,17.3572,16.7196,17.2986,421400.0],["2009-07-17",17.2661,17.4678,17.0904,17.3376,321200.0],["2009-07-20",17.3767,18.0402,17.2791,17.9817,420900.0],["2009-07-21",18.2354,18.7038,17.8581,18.0207,835400.0],["2009-07-22",18.0207,18.8795,17.8971,18.4566,827900.0],["2009-07-23",17.1945,18.1313,16.2056,17.5393,1861400.0],["2009-07-24",17.2856,17.3181,16.3488,16.8692,839700.0],["2009-07-27",16.8822,16.9733,16.557,16.8887,571000.0],["2009-07-28",16.7521,17.0123,16.2642,16.5049,482600.0],["2009-07-29",16.4464,16.4464,16.1016,16.2122,422100.0],["2009-07-30",16.5049,17.0774,16.4333,16.8432,440900.0],["2009-07-31",16.8302,16.8497,16.2187,16.4073,547900.0],["2009-08-03",16.6025,16.9148,16.4984,16.7977,463000.0],["2009-08-04",16.7716,16.8822,16.4789,16.7977,470500.0],["2009-08-05",16.8302,17.0514,16.648,16.8757,347200.0],["2009-08-06",16.9668,17.5068,16.9473,17.1164,400400.0],["2009-08-07",17.4352,18.4436,17.2205,18.1378,790000.0],["2009-08-10",17.9557,18.1639,17.6694,17.8256,394400.0],["2009-08-11",17.8581,17.9557,17.24,17.24,358700.0],["2009-08-12",17.3311,17.5979,17.0644,17.1229,434800.0],["2009-08-13",17.1685,17.4678,16.9408,17.2986,373500.0],["2009-08-14",17.3246,17.3767,16.7001,17.0644,465700.0],["2009-08-17",16.7196,16.8432,16.4268,16.5895,373700.0],["2009-08-18",16.635,16.9017,16.5504,16.8107,163000.0],["2009-08-19",16.557,16.7716,16.2902,16.6871,318900.0],["2009-08-20",16.57,16.8237,16.5244,16.7456,291700.0],["2009-08-21",16.9473,17.2335,16.7261,17.0774,278700.0],["2009-08-24",17.175,17.3962,16.9993,17.24,345800.0],["2009-08-25",17.2986,17.6824,17.1815,17.5783,345600.0],["2009-08-26",17.5718,17.6109,17.2791,17.3376,365100.0],["2009-08-27",17.3832,17.7345,17.201,17.5783,351400.0],["2009-08-28",17.8581,18.3135,17.5783,18.0923,511500.0],["2009-08-31",18.0012,18.1443,17.5653,17.8451,423000.0],["2009-09-01",17.8256,18.3655,17.3376,17.4027,399400.0],["2009-09-02",17.3702,17.5718,17.1295,17.3246,264300.0],["2009-09-03",17.3376,17.7605,17.1685,17.754,357200.0],["2009-09-04",17.7865,18.3265,17.5523,18.0012,261900.0],["2009-09-08",18.2875,18.5282,18.0467,18.5021,358000.0],["2009-09-09",18.5347,18.8014,18.32,18.6843,734600.0],["2009-09-10",18.7624,19.0421,18.6193,19.0356,313900.0],["2009-09-11",19.213,19.4297,19.0882,19.2721,446800.0],["2009-09-14",19.1144,19.3115,18.9305,19.1144,623400.0],["2009-09-15",19.0553,19.4035,18.878,19.3443,487500.0],["2009-09-16",19.3969,19.8961,19.2392,19.8173,363100.0],["2009-09-17",19.6465,20.172,19.5348,19.6005,414400.0],["2009-09-18",20.0734,20.1326,19.3706,19.5545,612600.0],["2009-09-21",19.3969,19.4232,18.7006,18.7466,521900.0],["2009-09-22",19.0225,19.3509,18.8845,19.213,256300.0],["2009-09-23",19.3575,19.3575,18.9239,19.0553,235600.0],["2009-09-24",19.0356,19.3443,18.5692,18.7335,266900.0],["2009-09-25",18.6481,18.8517,18.1423,18.4773,275400.0],["2009-09-28",18.5561,18.9896,18.4839,18.7072,241200.0],["2009-09-29",18.7072,18.8057,18.5298,18.5758,285100.0],["2009-09-30",18.6809,18.6809,17.9255,18.3591,368300.0],["2009-10-01",18.3196,18.3196,17.6562,17.6694,302800.0],["2009-10-02",17.4592,17.7285,17.2161,17.4329,499800.0],["2009-10-05",17.5643,18.0241,17.4526,17.9846,632600.0],["2009-10-06",18.116,18.4576,17.6102,17.8139,410600.0],["2009-10-07",17.7876,18.0306,17.5708,17.9255,233100.0],["2009-10-08",18.1094,18.6546,18.0109,18.3131,296100.0],["2009-10-09",18.3656,19.0093,18.1817,18.8254,387600.0],["2009-10-12",18.9437,19.2327,18.7466,18.9042,260500.0],["2009-10-13",18.9108,19.1341,18.5627,18.8648,242400.0],["2009-10-14",19.1604,19.4232,18.9437,19.3181,331400.0],["2009-10-15",19.1079,19.2721,18.4444,18.74,514400.0],["2009-10-16",18.5561,18.6875,17.919,18.1817,684400.0],["2009-10-19",18.1554,18.4707,18.0503,18.0897,396800.0],["2009-10-20",18.0306,18.9371,17.9715,18.7926,647700.0],["2009-10-21",18.8451,19.2064,18.2802,18.3919,946400.0],["2009-10-22",18.3262,19.6859,18.1751,19.4626,1132800.0],["2009-10-23",19.4954,19.6793,18.8977,19.1341,473200.0],["2009-10-26",19.1998,19.3443,18.3591,18.5561,579200.0],["2009-10-27",18.6809,18.8057,18.2868,18.4379,548000.0],["2009-10-28",18.4904,18.7072,17.6759,17.7482,778200.0],["2009-10-29",17.7482,18.3591,17.7482,18.3525,525800.0],["2009-10-30",18.2277,18.497,17.5774,17.8533,754200.0],["2009-11-02",17.9912,18.3459,17.4198,17.7548,514600.0],["2009-11-03",17.6956,18.4247,17.5051,18.3788,657300.0],["2009-11-04",18.5561,18.5561,17.8467,17.9518,408100.0],["2009-11-05",18.1489,18.878,18.0044,18.8714,370700.0],["2009-11-06",18.7335,18.9634,18.5233,18.7663,361500.0],["2009-11-09",18.9108,19.2524,18.832,18.9371,233700.0],["2009-11-10",18.8123,19.0619,18.694,19.0093,260700.0],["2009-11-11",19.167,19.4232,19.0356,19.1539,360100.0],["2009-11-12",19.1801,19.213,18.5824,18.786,525300.0],["2009-11-13",18.8123,18.9634,18.6612,18.8648,337500.0],["2009-11-16",19.0947,19.7713,19.0947,19.548,429400.0],["2009-11-17",19.4494,19.837,19.3312,19.7976,392300.0],["2009-11-18",19.745,19.9683,19.4626,19.4954,403600.0],["2009-11-19",19.4035,19.4035,18.7466,18.9174,334600.0],["2009-11-20",18.8057,19.075,18.7203,18.924,337500.0],["2009-11-23",19.1079,19.5939,19.1079,19.2655,202200.0],["2009-11-24",19.2786,19.4954,18.878,19.41,337700.0],["2009-11-25",19.5414,19.7319,19.2524,19.5545,248500.0],["2009-11-27",18.9568,19.6531,18.8977,19.2195,160900.0],["2009-11-30",19.2195,19.2195,18.5036,18.9634,446800.0],["2009-12-01",19.2261,19.3443,19.029,19.1144,299500.0],["2009-12-02",19.1473,19.2984,18.8254,19.0093,307600.0],["2009-12-03",19.0487,19.2589,18.7269,18.74,233900.0],["2009-12-04",19.0028,19.6925,19.0028,19.4494,507600.0],["2009-12-07",19.4494,19.6071,19.1801,19.2787,282300.0],["2009-12-08",19.0947,19.3575,18.9502,19.075,251700.0],["2009-12-09",19.1013,19.1998,18.7335,19.1407,169400.0],["2009-12-10",19.1604,19.41,19.0291,19.1801,172900.0],["2009-12-11",19.3459,19.6444,19.0873,19.4653,329300.0],["2009-12-14",19.5449,20.1816,19.5449,19.9892,469300.0],["2009-12-15",19.8234,19.9495,19.6245,19.7704,480300.0],["2009-12-16",19.9826,20.3474,19.8964,20.2413,568300.0],["2009-12-17",20.1484,20.2744,19.6842,19.7041,300800.0],["2009-12-18",19.8898,19.9959,19.4321,19.5515,628200.0],["2009-12-21",19.6709,19.85,19.5184,19.6311,416500.0],["2009-12-22",19.7306,19.8168,19.273,19.3857,498000.0],["2009-12-23",19.4985,19.5648,18.9148,19.4454,388900.0],["2009-12-24",19.6112,19.7903,19.4985,19.6709,122300.0],["2009-12-28",19.8234,19.85,19.5449,19.7173,180900.0],["2009-12-29",19.6908,19.7836,19.5449,19.6377,253400.0],["2009-12-30",19.452,19.6576,19.3061,19.4122,154400.0],["2009-12-31",19.3724,19.651,19.0541,19.0674,230400.0],["2010-01-04",19.2,19.399,19.0607,19.2265,496900.0],["2010-01-05",19.2796,19.5714,19.0408,19.273,716900.0],["2010-01-06",19.2332,19.6377,19.1735,19.3526,1017800.0],["2010-01-07",19.3658,19.6112,19.1005,19.4321,597000.0],["2010-01-08",19.4454,19.4719,19.2663,19.4388,637300.0],["2010-01-11",19.4985,19.6444,19.326,19.4719,524100.0],["2010-01-12",19.3658,19.4985,18.9016,18.9745,517900.0],["2010-01-13",19.0276,19.4189,18.9016,19.3791,754400.0],["2010-01-14",19.3658,19.4786,19.2531,19.3061,330800.0],["2010-01-15",19.326,19.326,18.8684,19.0077,280800.0],["2010-01-19",19.0011,19.147,18.8618,19.0342,326500.0],["2010-01-20",18.8419,18.9546,18.5169,18.9016,614000.0],["2010-01-21",19.0209,19.1005,17.7409,18.57,1343400.0],["2010-01-22",18.3246,18.57,17.7675,17.8272,1056100.0],["2010-01-25",18.0195,18.0659,17.4823,17.6547,560500.0],["2010-01-26",17.5752,17.5752,17.1109,17.2568,708200.0],["2010-01-27",17.2568,17.5354,17.0777,17.4889,504200.0],["2010-01-28",17.595,17.6614,17.0313,17.217,494600.0],["2010-01-29",17.3165,17.4823,17.1971,17.3895,620300.0],["2010-02-01",17.5287,17.6282,17.3231,17.5221,441500.0],["2010-02-02",17.5088,18.0394,17.5022,18.0394,613100.0],["2010-02-03",17.9863,18.1986,17.5685,17.8006,364200.0],["2010-02-04",17.6415,17.7277,17.0976,17.2104,467100.0],["2010-02-05",17.2369,17.5486,17.0777,17.5287,443300.0],["2010-02-08",17.5552,17.6415,17.2303,17.2634,237700.0],["2010-02-09",17.5354,17.6348,17.2701,17.4889,220300.0],["2010-02-10",17.5088,17.6017,17.2104,17.3629,335000.0],["2010-02-11",17.3762,17.6481,17.1573,17.5022,328100.0],["2010-02-12",17.2502,17.5619,17.2502,17.5155,425000.0],["2010-02-16",17.6415,17.7211,17.4823,17.6614,351100.0],["2010-02-17",17.7741,17.9598,17.5751,17.9399,265300.0],["2010-02-18",17.9731,18.0991,17.8537,18.0924,264700.0],["2010-02-19",18.0659,18.245,18.0394,18.2317,240600.0],["2010-02-22",18.3445,18.4373,18.2185,18.3909,213100.0],["2010-02-23",18.3113,18.4373,18.1256,18.2649,389300.0],["2010-02-24",18.4123,18.4592,18.0505,18.2046,282700.0],["2010-02-25",17.816,18.0371,17.6083,17.9835,382600.0],["2010-02-26",17.9567,17.9567,17.6351,17.8562,344900.0],["2010-03-01",17.8763,18.1711,17.7155,18.0237,479700.0],["2010-03-02",18.0773,18.0974,17.8093,17.9634,512200.0],["2010-03-03",18.0237,18.218,17.8227,17.9835,434400.0],["2010-03-04",18.017,18.1577,17.9098,18.1041,471200.0],["2010-03-05",18.2113,18.888,18.0907,18.8746,641700.0],["2010-03-08",18.8478,19.3905,18.8478,19.3637,356400.0],["2010-03-09",19.2833,19.6317,19.2833,19.4307,386100.0],["2010-03-10",19.4106,19.6451,19.2632,19.4709,511300.0],["2010-03-11",19.4039,19.5111,19.1627,19.5111,236700.0],["2010-03-12",19.5245,19.5245,19.1761,19.4709,569500.0],["2010-03-15",19.3905,19.6116,19.3704,19.5982,424300.0],["2010-03-16",19.6049,19.7724,19.4642,19.7456,352100.0],["2010-03-17",19.8461,19.9265,19.6853,19.7389,299700.0],["2010-03-18",19.8461,20.0338,19.7791,19.9199,356900.0],["2010-03-19",19.5379,20.1008,19.4508,19.5379,568400.0],["2010-03-22",19.3838,19.7724,19.223,19.5848,339800.0],["2010-03-23",19.6652,19.9332,19.491,19.8863,335900.0],["2010-03-24",19.826,19.8863,19.4173,19.424,236500.0],["2010-03-25",19.5245,19.9601,19.3771,19.4173,566700.0],["2010-03-26",19.558,19.8528,19.4508,19.5915,480800.0],["2010-03-29",19.7858,19.7858,19.3771,19.4307,286600.0],["2010-03-30",19.5044,19.6518,19.3704,19.5982,333100.0],["2010-03-31",19.5781,19.5781,19.1895,19.1962,395900.0],["2010-04-01",19.3034,19.4843,19.2096,19.3905,376900.0],["2010-04-05",19.4173,19.7188,19.3503,19.7188,584700.0],["2010-04-06",19.5714,19.9601,19.424,19.8461,277400.0],["2010-04-07",19.8796,19.9332,19.6317,19.7188,394700.0],["2010-04-08",19.6652,20.0472,19.5513,19.9735,370300.0],["2010-04-09",20.0404,20.1008,19.8729,20.0672,265900.0],["2010-04-12",20.1008,20.409,20.074,20.3018,352900.0],["2010-04-13",20.3688,20.5162,20.0539,20.2482,425200.0],["2010-04-14",20.3018,21.6351,20.3018,21.6217,936500.0],["2010-04-15",21.5212,22.9283,21.4542,22.7071,1538600.0],["2010-04-16",22.6401,22.7943,22.0639,22.1912,734600.0],["2010-04-19",22.1175,22.3319,21.7088,21.8495,390900.0],["2010-04-20",22.0103,22.6268,21.9567,22.6067,396200.0],["2010-04-21",22.6536,22.7809,22.4056,22.7474,547500.0],["2010-04-22",22.4459,23.6854,22.084,23.6653,1223600.0],["2010-04-23",23.8596,23.9534,22.9618,23.3839,698400.0],["2010-04-26",23.4107,23.9065,23.3906,23.471,317600.0],["2010-04-27",23.337,23.4442,22.4257,22.4525,378600.0],["2010-04-28",22.6,22.7876,22.1912,22.5464,400900.0],["2010-04-29",22.7942,23.0288,22.5463,22.8478,285900.0],["2010-04-30",22.9283,22.935,21.8026,21.8696,659800.0],["2010-05-03",22.0505,22.4592,21.7356,22.3989,465000.0],["2010-05-04",22.0907,22.1041,21.3604,21.5212,527200.0],["2010-05-05",21.2599,21.4609,20.8445,21.0857,559200.0],["2010-05-06",21.0187,21.2867,19.5312,20.7842,940700.0],["2010-05-07",20.5966,21.0522,19.9399,20.3085,976600.0],["2010-05-10",21.3671,21.4542,20.9182,21.1929,523900.0],["2010-05-11",20.9584,21.4676,20.8981,21.1728,330700.0],["2010-05-12",21.3403,21.7155,21.2465,21.6619,569000.0],["2010-05-13",21.615,21.7155,20.9986,21.146,372800.0],["2010-05-14",20.9785,21.2532,20.677,21.1996,545200.0],["2010-05-17",21.2599,21.5212,20.6435,21.1326,592100.0],["2010-05-18",21.3403,21.481,20.2817,20.3755,547100.0],["2010-05-19",20.3152,20.3822,19.5848,20.1276,658200.0],["2010-05-20",19.5379,19.6518,19.0957,19.1962,898400.0],["2010-05-21",18.8344,19.5312,18.7674,19.2833,780400.0],["2010-05-24",19.2163,19.4441,19.0287,19.0354,375500.0],["2010-05-25",18.5128,18.888,18.2046,18.821,717900.0],["2010-05-26",18.955,19.3034,18.7272,18.8813,497000.0],["2010-05-27",19.3704,19.4843,19.1426,19.4575,479100.0],["2010-05-28",19.3235,19.5848,19.1292,19.3704,368400.0],["2010-06-01",19.1493,19.2967,18.5396,18.5597,379500.0],["2010-06-02",18.7808,19.1158,18.4458,19.1091,313700.0],["2010-06-03",19.022,19.5245,18.5932,19.2029,575400.0],["2010-06-04",18.7741,18.8746,18.0304,18.0974,535500.0],["2010-06-07",18.1041,18.2515,17.6954,17.7088,298400.0],["2010-06-08",17.7021,17.8428,17.2598,17.7624,347300.0],["2010-06-09",17.8093,18.419,17.7691,17.8361,385900.0],["2010-06-10",18.1443,19.1024,18.1443,18.8545,514200.0],["2010-06-11",18.5703,19.2064,18.5161,19.1455,272300.0],["2010-06-14",19.3079,19.8087,19.2673,19.3147,369100.0],["2010-06-15",19.5245,19.802,19.3079,19.7749,202900.0],["2010-06-16",19.5719,19.8832,19.5448,19.7005,247700.0],["2010-06-17",19.8493,19.8493,19.2876,19.5651,229400.0],["2010-06-18",19.6666,19.7817,19.4974,19.6937,293900.0],["2010-06-21",20.1065,20.1133,19.3959,19.4771,378200.0],["2010-06-22",19.4839,19.6396,19.0846,19.1388,422900.0],["2010-06-23",19.2064,19.2064,18.4755,18.753,485200.0],["2010-06-24",18.5906,18.7462,18.2657,18.2793,352400.0],["2010-06-25",18.3131,18.3943,17.9883,18.286,479100.0],["2010-06-28",18.3808,18.5161,18.0627,18.1845,218600.0],["2010-06-29",17.8394,18.0086,17.501,17.968,514500.0],["2010-06-30",18.083,18.5297,17.9138,18.0559,559700.0],["2010-07-01",18.1304,18.4146,17.6702,18.3402,687800.0],["2010-07-02",18.4552,18.462,17.8258,17.9138,448500.0],["2010-07-06",18.1574,18.3266,17.589,17.6634,521400.0],["2010-07-07",17.7243,18.2522,17.6025,18.2184,516900.0],["2010-07-08",18.4011,18.7868,18.3131,18.7801,698600.0],["2010-07-09",18.7124,18.8477,18.4891,18.6515,368500.0],["2010-07-12",18.5026,18.7733,18.3199,18.6989,299000.0],["2010-07-13",19.0778,19.3418,18.868,19.2606,310100.0],["2010-07-14",19.2132,19.4433,18.956,19.3282,498100.0],["2010-07-15",19.3891,19.6057,19.0711,19.5583,428600.0],["2010-07-16",19.423,19.4568,18.638,18.6989,296200.0],["2010-07-19",18.7801,19.0508,18.5094,18.7936,209500.0],["2010-07-20",18.5432,19.22,18.4214,19.1658,225600.0],["2010-07-21",19.2876,19.5042,18.9154,19.044,380500.0],["2010-07-22",19.2944,19.423,18.753,18.9087,528600.0],["2010-07-23",18.8207,19.0508,18.4755,18.9966,493200.0],["2010-07-26",18.9019,19.4162,18.8883,19.3824,410300.0],["2010-07-27",19.4365,19.7275,19.2064,19.3621,371100.0],["2010-07-28",19.2403,19.3418,18.7124,18.8613,347000.0],["2010-07-29",18.9357,19.3553,18.7665,19.2673,429600.0],["2010-07-30",19.0237,19.4095,18.8139,19.1252,391200.0],["2010-08-02",19.5042,19.7411,19.335,19.4433,406800.0],["2010-08-03",19.4433,19.4704,18.9154,19.2335,474000.0],["2010-08-04",19.3688,19.7275,19.3282,19.6802,262100.0],["2010-08-05",19.5719,19.9847,19.511,19.8899,539100.0],["2010-08-06",19.6463,19.9779,19.5583,19.8561,589500.0],["2010-08-09",19.9915,20.2351,19.7749,20.181,406800.0],["2010-08-10",20.0118,20.0321,19.4636,19.7005,260900.0],["2010-08-11",19.3891,19.3891,18.6176,18.665,312700.0],["2010-08-12",18.3334,18.55,18.1913,18.4755,230600.0],["2010-08-13",18.3875,18.4552,18.2116,18.2387,233300.0],["2010-08-16",18.1371,18.4891,18.1101,18.3943,198200.0],["2010-08-17",18.6582,18.9357,18.5635,18.5906,276500.0],["2010-08-18",18.55,18.8816,18.3469,18.7259,182800.0],["2010-08-19",18.6515,18.6515,17.9477,18.2725,346100.0],["2010-08-20",18.1574,18.3063,18.0018,18.2387,275300.0],["2010-08-23",18.4078,18.4078,17.8055,17.8326,202800.0],["2010-08-24",17.5484,17.6972,17.1897,17.5551,280000.0],["2010-08-25",17.3927,17.9815,17.1964,17.968,466000.0],["2010-08-26",18.0289,18.4484,17.9409,18.0153,268800.0],["2010-08-27",18.1778,18.6041,17.792,18.5364,238300.0],["2010-08-30",18.4958,18.577,18.083,18.1168,187300.0],["2010-08-31",18.1236,18.6379,17.9341,18.4755,308700.0],["2010-09-01",18.8342,19.4094,18.6176,19.3824,273400.0],["2010-09-02",19.2673,19.5448,19.0508,19.4974,236300.0],["2010-09-03",19.7817,19.9306,19.5922,19.7208,220400.0],["2010-09-07",19.5651,19.5719,19.1523,19.2809,337900.0],["2010-09-08",19.3688,19.6801,19.3282,19.5922,270500.0],["2010-09-09",19.8155,19.8493,19.3959,19.5448,202700.0],["2010-09-10",19.6463,20.0862,19.5516,20.0118,229000.0],["2010-09-13",20.3807,20.5174,20.0323,20.3875,243200.0],["2010-09-14",20.408,20.5515,20.2714,20.3329,214700.0],["2010-09-15",20.3397,20.4354,20.1416,20.3329,208600.0],["2010-09-16",20.3329,20.3534,19.7453,19.9844,364000.0],["2010-09-17",20.1962,20.1962,19.7043,20.0186,459800.0],["2010-09-20",20.0391,20.3739,19.8751,20.1552,309300.0],["2010-09-21",20.1006,20.4627,20.0596,20.1006,492700.0],["2010-09-22",20.0323,20.2304,19.3627,19.4652,501100.0],["2010-09-23",19.3012,19.6565,19.1372,19.2466,253500.0],["2010-09-24",19.5472,20.0733,19.4379,19.8478,283400.0],["2010-09-27",19.8819,19.9913,19.6633,19.7658,241300.0],["2010-09-28",19.7385,19.9161,19.4584,19.8546,244400.0],["2010-09-29",19.8136,20.1552,19.7453,19.9639,221700.0],["2010-09-30",20.1552,20.3534,19.8888,20.0323,344500.0],["2010-10-01",20.2509,20.408,19.9298,20.1347,281300.0],["2010-10-04",20.1211,20.4012,19.4652,19.6975,261600.0],["2010-10-05",20.0186,20.6403,19.8683,20.4149,325000.0],["2010-10-06",20.4217,20.5242,20.0596,20.2099,239200.0],["2010-10-07",20.3602,20.5174,20.1347,20.3739,237000.0],["2010-10-08",20.3739,20.7701,20.2509,20.695,287800.0],["2010-10-11",20.6813,20.8795,20.613,20.7838,207900.0],["2010-10-12",20.6608,20.8385,20.3329,20.7633,285300.0],["2010-10-13",20.8726,21.4739,20.8726,21.2962,612800.0],["2010-10-14",21.2962,21.3236,21.0913,21.2211,282200.0],["2010-10-15",21.3782,21.3782,20.8658,20.8795,477600.0],["2010-10-18",20.941,21.2006,20.8863,20.9751,220100.0],["2010-10-19",20.7155,21.2347,20.5174,20.7906,299300.0],["2010-10-20",20.9068,21.3031,20.7701,21.2006,310300.0],["2010-10-21",21.3646,21.6379,21.1869,21.4329,497300.0],["2010-10-22",21.508,21.5969,21.1869,21.5285,195900.0],["2010-10-25",21.5969,22.0136,21.5969,21.754,281000.0],["2010-10-26",21.6652,22.0546,21.549,21.5832,380800.0],["2010-10-27",21.3782,21.6037,21.0434,21.4465,272600.0],["2010-10-28",21.6857,21.8155,21.5559,21.6925,398600.0],["2010-10-29",21.5764,21.9385,21.5764,21.631,301500.0],["2010-11-01",21.8428,22.3142,21.5695,21.7335,316800.0],["2010-11-02",21.9931,22.2459,21.9043,22.1708,185600.0],["2010-11-03",22.2186,22.3484,21.7608,22.1913,296300.0],["2010-11-04",22.4031,22.7788,22.3894,22.7242,387400.0],["2010-11-05",22.7583,22.977,22.7037,22.8403,282700.0],["2010-11-08",22.731,22.772,22.1434,22.4441,301500.0],["2010-11-09",22.5397,22.608,22.0136,22.1024,250000.0],["2010-11-10",22.1503,22.3621,21.9316,22.2869,223600.0],["2010-11-11",21.9931,22.3347,21.9316,22.1981,240100.0],["2010-11-12",22.0136,22.2186,21.8292,21.959,231000.0],["2010-11-15",22.1093,22.3689,22.0,22.1298,207200.0],["2010-11-16",21.9043,22.2459,21.6242,21.8155,381200.0],["2010-11-17",21.8906,22.1366,21.672,21.9043,243600.0],["2010-11-18",22.2391,22.5261,22.1025,22.1776,184000.0],["2010-11-19",22.1161,22.3279,22.0614,22.3142,132800.0],["2010-11-22",22.3416,22.5124,22.082,22.4167,239600.0],["2010-11-23",22.1913,22.3484,21.9316,22.2732,196100.0],["2010-11-24",22.4441,22.9223,22.4167,22.8882,208200.0],["2010-11-26",22.69,22.9291,22.6627,22.813,64300.0],["2010-11-29",22.6422,22.8882,22.3347,22.8198,254800.0],["2010-11-30",22.5807,22.9497,22.5807,22.6627,262100.0],["2010-12-01",23.0316,23.7012,22.9633,23.4826,269400.0],["2010-12-02",23.5441,23.8583,23.4894,23.7627,224600.0],["2010-12-03",23.6465,24.0018,23.6465,23.8993,255700.0],["2010-12-06",23.8925,24.1248,23.7832,23.9335,188500.0],["2010-12-07",24.2478,24.4186,24.0565,24.1111,204300.0],["2010-12-08",24.159,24.5279,24.0701,24.5074,327100.0],["2010-12-09",24.6441,24.8354,24.4937,24.7875,226100.0],["2010-12-10",24.8354,25.2316,24.7534,25.1223,224300.0],["2010-12-13",25.2462,25.2462,24.785,24.8332,203000.0],["2010-12-14",24.9295,24.9364,24.4132,24.5371,339400.0],["2010-12-15",24.4614,24.6679,23.9381,24.1722,508300.0],["2010-12-16",24.2067,24.3994,24.0001,24.1172,466300.0],["2010-12-17",24.1103,24.1103,23.7867,23.8349,444200.0],["2010-12-20",23.9037,24.0483,23.3185,23.5182,409200.0],["2010-12-21",23.6559,24.007,23.5044,23.9588,307000.0],["2010-12-22",23.9932,24.2824,23.6972,23.945,326600.0],["2010-12-23",24.0139,24.482,24.0139,24.3719,248900.0],["2010-12-27",24.2548,24.6266,24.0896,24.544,137200.0],["2010-12-28",24.6197,24.6748,24.3925,24.6197,115600.0],["2010-12-29",24.7092,24.8125,24.606,24.7712,94800.0],["2010-12-30",24.7712,24.9364,24.6817,24.7781,112400.0],["2010-12-31",24.7299,24.8882,24.2755,24.2893,244900.0],["2011-01-03",24.5578,25.1912,24.5371,24.7368,298500.0],["2011-01-04",24.7368,24.7368,23.8624,24.0827,287900.0],["2011-01-05",24.0414,24.2824,23.9175,24.2548,337100.0],["2011-01-06",24.3168,24.3168,23.291,23.3667,549500.0],["2011-01-07",23.4838,23.9381,22.6714,22.9261,702200.0],["2011-01-10",22.8986,23.6008,22.8504,23.3874,652700.0],["2011-01-11",23.5457,23.6559,23.0776,23.1946,299800.0],["2011-01-12",23.47,23.587,23.2772,23.5457,248500.0],["2011-01-13",23.5733,23.6352,23.3254,23.5113,228900.0],["2011-01-14",23.4562,23.6559,23.3529,23.6146,221700.0],["2011-01-18",23.5388,23.6696,23.2359,23.5182,289200.0],["2011-01-19",23.4631,23.5182,22.8986,22.9605,506200.0],["2011-01-20",22.692,22.9261,21.9967,22.1688,851100.0],["2011-01-21",22.3684,22.3753,22.0517,22.093,485000.0],["2011-01-24",22.1206,22.4924,21.9967,22.3822,289100.0],["2011-01-25",22.2238,22.3409,21.9967,22.2238,338200.0],["2011-01-26",22.3271,23.2841,22.272,23.1395,511200.0],["2011-01-27",23.1395,23.766,22.9605,23.5939,558100.0],["2011-01-28",23.6146,23.6283,22.754,22.9054,412400.0],["2011-01-31",23.0638,23.1671,22.8504,22.8917,474100.0],["2011-02-01",23.1671,24.0758,23.1051,23.6352,642200.0],["2011-02-02",23.5939,23.8555,23.1739,23.2221,358100.0],["2011-02-03",23.2497,23.5113,23.0362,23.112,279700.0],["2011-02-04",23.1189,23.3598,23.0156,23.2979,266900.0],["2011-02-07",23.3254,23.9244,23.3254,23.6215,238100.0],["2011-02-08",23.649,23.9244,23.5526,23.8555,258200.0],["2011-02-09",23.8142,24.2755,23.6903,24.0896,429300.0],["2011-02-10",23.9657,24.7643,23.9588,24.3168,415500.0],["2011-02-11",24.2755,24.8469,24.1585,24.7918,347800.0],["2011-02-14",24.8469,25.2944,24.6748,24.7092,376900.0],["2011-02-15",24.5784,24.8125,24.4201,24.7712,226800.0],["2011-02-16",25.0122,25.26,24.84,24.8607,336400.0],["2011-02-17",24.7161,25.3082,24.7161,25.2394,348200.0],["2011-02-18",25.3082,25.6869,25.26,25.5629,404800.0],["2011-02-22",25.2049,25.5836,24.7918,24.8538,331300.0],["2011-02-23",24.9649,24.9649,23.8266,23.9099,339600.0],["2011-02-24",23.8613,24.132,23.3269,23.4657,804900.0],["2011-02-25",23.6045,24.132,23.4935,24.021,421500.0],["2011-02-28",24.2361,24.4304,23.9654,24.0765,245700.0],["2011-03-01",24.2292,24.2292,23.2783,23.4796,581700.0],["2011-03-02",23.4171,23.7572,23.1534,23.5143,259800.0],["2011-03-03",23.8197,24.3055,23.7225,24.2639,295200.0],["2011-03-04",24.2222,24.4443,23.9446,24.2639,377500.0],["2011-03-07",24.2708,24.2847,23.2853,23.785,628100.0],["2011-03-08",23.8405,24.944,23.7919,24.8608,506600.0],["2011-03-09",24.7358,25.4021,24.6317,25.0481,428200.0],["2011-03-10",24.7289,25.2563,24.3888,24.9857,605700.0],["2011-03-11",24.7705,25.0204,24.604,24.8885,268700.0],["2011-03-14",24.6525,25.0065,24.3749,24.5554,307700.0],["2011-03-15",23.7711,24.8469,23.6045,24.6387,358700.0],["2011-03-16",24.604,24.8677,24.0834,24.2778,410700.0],["2011-03-17",24.7636,24.9649,24.4721,24.7775,359400.0],["2011-03-18",25.291,25.3188,24.8816,24.9857,290400.0],["2011-03-21",25.3674,25.874,25.2425,25.5548,353100.0],["2011-03-22",25.6173,25.7838,25.2078,25.3327,184500.0],["2011-03-23",25.3049,25.4646,24.8677,25.3743,282600.0],["2011-03-24",25.527,25.7769,25.3327,25.6797,318500.0],["2011-03-25",25.8255,26.1656,25.7214,25.9435,326800.0],["2011-03-28",26.0823,26.353,25.9504,26.2627,316000.0],["2011-03-29",26.2072,26.8457,25.8741,26.7,318400.0],["2011-03-30",26.9012,27.0262,26.575,26.6306,499800.0],["2011-03-31",26.5959,26.929,26.5126,26.8319,682800.0],["2011-04-01",27.1095,27.3524,26.8596,27.283,493700.0],["2011-04-04",27.2899,27.7549,27.2899,27.6647,297600.0],["2011-04-05",27.5745,28.0881,27.4079,27.5953,325900.0],["2011-04-06",27.8243,27.9076,27.3454,27.6994,193500.0],["2011-04-07",27.7619,28.1852,27.7272,27.7549,327700.0],["2011-04-08",27.9701,28.0603,27.2413,27.4357,329800.0],["2011-04-11",27.4287,27.5537,27.0262,27.2622,222300.0],["2011-04-12",27.0401,27.3385,26.8249,26.9776,307900.0],["2011-04-13",27.2136,27.4496,26.8318,27.1442,257300.0],["2011-04-14",26.8874,27.4773,26.6792,27.2899,216200.0],["2011-04-15",27.2969,27.3246,26.929,27.0331,369300.0],["2011-04-18",26.5404,26.9151,26.4362,26.7555,297900.0],["2011-04-19",26.7833,27.0262,26.693,27.0192,156300.0],["2011-04-20",27.5328,27.9354,27.1997,27.7619,469000.0],["2011-04-21",27.9145,28.7335,27.9145,28.3726,382400.0],["2011-04-25",28.1158,28.5114,27.6578,28.2338,646600.0],["2011-04-26",28.2546,29.025,27.8937,28.7821,634400.0],["2011-04-27",28.7821,28.9487,28.5739,28.9209,460600.0],["2011-04-28",28.8793,29.4415,28.8793,29.2749,402600.0],["2011-04-29",29.2541,29.4692,29.0736,29.3374,314000.0],["2011-05-02",29.4831,29.733,29.4206,29.5456,440900.0],["2011-05-03",29.4415,29.5872,28.9001,29.0875,508600.0],["2011-05-04",29.0458,29.1777,28.6641,28.678,532000.0],["2011-05-05",28.5184,29.0181,28.3449,28.5739,696400.0],["2011-05-06",28.7752,29.0875,28.4559,28.678,574600.0],["2011-05-09",28.6294,29.0667,28.6294,28.8376,286000.0],["2011-05-10",28.9279,29.3582,28.9279,29.2679,473500.0],["2011-05-11",29.1291,29.2263,28.2199,28.3587,535800.0],["2011-05-12",28.2685,28.442,28.0187,28.1922,582000.0],["2011-05-13",28.2408,28.449,27.1372,27.4357,465400.0],["2011-05-16",27.283,27.4565,27.0886,27.158,296400.0],["2011-05-17",26.9706,27.0886,26.464,26.693,331700.0],["2011-05-18",26.6861,27.165,26.5126,27.0956,299500.0],["2011-05-19",27.2899,27.3454,26.8249,27.2483,361000.0],["2011-05-20",27.1303,27.2136,26.7139,27.0401,348900.0],["2011-05-23",26.4779,26.7208,26.3391,26.5959,267700.0],["2011-05-24",26.6236,26.8041,26.4224,26.5265,213800.0],["2011-05-25",26.3946,26.9568,26.3044,26.8874,304000.0],["2011-05-26",26.7208,27.1858,26.582,27.0262,410800.0],["2011-05-27",27.1025,27.276,26.9706,27.1511,317800.0],["2011-05-31",27.5398,27.5884,27.1927,27.5675,575900.0],["2011-06-01",27.4634,27.5884,26.2766,26.3807,516400.0],["2011-06-02",26.3529,26.6236,26.0267,26.3252,318300.0],["2011-06-03",25.9018,26.2419,25.7283,25.8394,360400.0],["2011-06-06",25.7491,25.8879,25.3882,25.4715,385600.0],["2011-06-07",25.6311,25.6936,25.3952,25.4646,306900.0],["2011-06-08",25.3258,25.6797,25.1037,25.4368,512300.0],["2011-06-09",25.4854,25.6936,25.3327,25.5062,364900.0],["2011-06-10",25.3119,25.5132,24.7844,24.8122,294800.0],["2011-06-13",24.9381,25.141,24.6022,24.9031,272600.0],["2011-06-14",25.155,25.5119,25.113,25.358,269600.0],["2011-06-15",25.0571,25.295,24.9171,25.0081,219200.0],["2011-06-16",25.0081,25.288,24.8262,25.127,257700.0],["2011-06-17",25.4069,25.6868,25.183,25.4699,458500.0],["2011-06-20",25.344,25.9807,25.344,25.8618,319900.0],["2011-06-21",26.0437,26.3726,25.9737,26.2956,249000.0],["2011-06-22",26.1486,26.5615,25.9597,26.0297,330500.0],["2011-06-23",25.6518,25.9107,25.3999,25.7288,534500.0],["2011-06-24",25.7848,25.9387,25.218,25.3649,459800.0],["2011-06-27",25.4209,25.4909,25.134,25.274,313500.0],["2011-06-28",25.4069,25.7428,25.225,25.7428,333500.0],["2011-06-29",25.8687,26.0577,25.6308,25.8478,288000.0],["2011-06-30",25.9387,26.1416,25.8058,25.9737,432400.0],["2011-07-01",25.9597,26.9953,25.9597,26.9743,520000.0],["2011-07-05",26.9743,27.0093,26.5545,26.6734,213300.0],["2011-07-06",26.7014,27.0093,26.5615,26.9323,184500.0],["2011-07-07",27.2402,27.4361,27.0443,27.1842,204000.0],["2011-07-08",26.7574,27.0303,26.7014,26.9253,133300.0],["2011-07-11",26.5755,26.6594,26.1556,26.3865,323800.0],["2011-07-12",26.2466,26.4145,26.0997,26.1486,165200.0],["2011-07-13",26.2676,26.7994,26.0857,26.3796,283200.0],["2011-07-14",26.4845,26.4845,25.6378,25.6658,198400.0],["2011-07-15",25.7848,25.7848,25.302,25.6798,139500.0],["2011-07-18",25.5819,25.6308,25.0711,25.267,195600.0],["2011-07-19",25.4839,26.0997,25.4839,26.0577,250100.0],["2011-07-20",26.1486,26.5545,25.9457,26.4845,472400.0],["2011-07-21",26.6524,27.1213,26.4425,26.5545,416300.0],["2011-07-22",26.5405,26.8134,26.3935,26.6874,160300.0],["2011-07-25",26.3585,26.9393,26.1626,26.6454,183500.0],["2011-07-26",26.5685,26.7784,26.2746,26.7714,382700.0],["2011-07-27",26.5405,26.6384,25.7008,25.7288,363500.0],["2011-07-28",25.9527,27.9679,25.9527,27.1492,852600.0],["2011-07-29",26.8414,27.744,26.8204,27.5901,958200.0],["2011-08-01",28.0239,28.1988,27.2402,27.5481,624400.0],["2011-08-02",27.3592,27.66,25.8828,25.8897,832800.0],["2011-08-03",25.8967,26.0507,25.155,25.8128,580200.0],["2011-08-04",25.288,25.4909,23.9585,23.9725,690600.0],["2011-08-05",24.3713,24.3993,22.9649,23.4617,1219200.0],["2011-08-08",22.4891,22.9089,21.0757,21.3905,755900.0],["2011-08-09",21.9573,23.1328,21.2156,23.1188,542600.0],["2011-08-10",22.3911,23.2238,22.2372,22.2862,697000.0],["2011-08-11",22.3282,24.0285,22.3072,23.6786,402400.0],["2011-08-12",23.9305,24.3084,23.4617,23.7556,330300.0],["2011-08-15",24.0075,24.1964,23.6016,24.0914,216200.0],["2011-08-16",23.8256,23.9725,23.2238,23.3428,420600.0],["2011-08-17",23.5597,23.6996,22.9789,23.2308,207900.0],["2011-08-18",22.2652,22.4471,21.6774,21.8803,297000.0],["2011-08-19",21.6634,22.3701,21.4325,21.4745,226200.0],["2011-08-22",22.2162,22.2232,21.6144,21.7264,475200.0],["2011-08-23",21.8244,22.636,21.6284,22.629,206000.0],["2011-08-24",22.685,23.1258,22.3911,23.0489,184600.0],["2011-08-25",23.2658,23.4057,22.1252,22.5171,254100.0],["2011-08-26",22.3282,23.5947,22.0063,23.4267,283600.0],["2011-08-29",23.8326,24.8192,23.7276,24.8192,344400.0],["2011-08-30",24.7142,25.19,24.3224,25.0501,238700.0],["2011-08-31",25.302,25.7848,25.0291,25.3719,281000.0],["2011-09-01",25.351,25.7218,24.6302,24.6932,213900.0],["2011-09-02",24.0635,24.3433,23.7696,23.8605,237400.0],["2011-09-06",22.9439,23.9165,22.9159,23.7066,235100.0],["2011-09-07",24.2034,25.0921,24.2034,24.9101,214100.0],["2011-09-08",24.6582,25.0571,24.5393,24.7072,207200.0],["2011-09-09",24.3713,24.8262,23.7976,23.9935,292300.0],["2011-09-12",23.4897,23.9865,23.1048,23.7976,206900.0],["2011-09-13",23.9175,24.6162,23.8893,24.3904,340100.0],["2011-09-14",24.6162,25.7242,24.0234,25.2867,173500.0],["2011-09-15",25.5196,25.6607,24.8985,25.3714,242700.0],["2011-09-16",25.4137,25.5901,25.1173,25.2726,459700.0],["2011-09-19",24.7433,24.9621,24.3904,24.8209,246100.0],["2011-09-20",25.0326,25.2937,24.1787,24.1857,296100.0],["2011-09-21",24.1081,24.1081,21.9415,21.9415,609900.0],["2011-09-22",21.144,21.8074,20.7699,21.6239,543600.0],["2011-09-23",21.518,22.132,21.4827,22.1038,355400.0],["2011-09-26",22.3367,22.5414,21.4969,22.499,197500.0],["2011-09-27",23.3247,24.1998,22.9154,23.5294,364300.0],["2011-09-28",23.5294,23.7835,22.0544,22.1532,248400.0],["2011-09-29",22.8519,22.9719,22.0403,22.7813,200800.0],["2011-09-30",22.3649,22.7531,21.8568,21.8709,263500.0],["2011-10-03",21.8003,22.4426,20.7558,20.9605,411400.0],["2011-10-04",20.6853,22.499,20.3959,22.4496,414000.0],["2011-10-05",22.4214,22.8025,22.0967,22.4002,277600.0],["2011-10-06",22.3931,22.9789,22.0967,22.9789,404100.0],["2011-10-07",23.0636,23.0636,21.8709,22.1532,321500.0],["2011-10-10",22.6896,23.4306,22.6472,23.4306,146500.0],["2011-10-11",23.1624,23.7552,23.1342,23.48,136600.0],["2011-10-12",23.7482,24.461,23.5082,24.0869,217300.0],["2011-10-13",23.854,24.2351,23.487,24.0799,209300.0],["2011-10-14",24.4892,24.9197,24.1363,24.7997,213400.0],["2011-10-17",24.7221,24.8844,23.8117,23.9317,211000.0],["2011-10-18",24.094,25.3855,23.8117,25.1455,271000.0],["2011-10-19",24.9903,25.6043,24.835,24.9832,260900.0],["2011-10-20",24.9197,25.5831,24.1293,25.1949,262600.0],["2011-10-21",25.6748,26.2747,25.5549,25.9642,365500.0],["2011-10-24",26.1406,26.9734,25.7878,26.9099,381400.0],["2011-10-25",26.6276,26.8746,26.0983,26.2324,245900.0],["2011-10-26",26.677,27.3404,26.1336,27.1781,351900.0],["2011-10-27",28.1661,28.5402,27.5803,28.0179,306200.0],["2011-10-28",27.9967,28.1167,27.4674,27.7003,248000.0],["2011-10-31",27.171,27.9897,26.7899,26.804,316700.0],["2011-11-01",25.696,27.298,25.329,26.0489,398800.0],["2011-11-02",26.6346,27.2769,26.3806,26.9099,373900.0],["2011-11-03",27.2557,28.1591,26.8958,27.9332,313500.0],["2011-11-04",27.6439,28.639,27.1428,28.5825,378600.0],["2011-11-07",28.4696,28.5754,27.5874,28.4696,205200.0],["2011-11-08",28.7801,29.0342,27.9685,28.9636,257200.0],["2011-11-09",28.2508,28.6319,27.7991,27.9826,269700.0],["2011-11-10",28.4272,28.7095,28.0673,28.5119,287400.0],["2011-11-11",28.9636,29.8105,28.893,29.4788,424100.0],["2011-11-14",29.4012,29.8175,28.9354,29.0624,249400.0],["2011-11-15",28.8224,29.6482,28.5754,29.5,170700.0],["2011-11-16",29.0765,29.6552,28.7589,28.8013,261100.0],["2011-11-17",28.8224,28.8718,27.8556,27.9967,332600.0],["2011-11-18",28.2367,28.2931,27.7921,28.025,142400.0],["2011-11-21",27.4674,27.6791,26.9452,27.4957,195100.0],["2011-11-22",27.3686,27.8697,27.2416,27.5521,282700.0],["2011-11-23",27.1992,27.1992,26.2535,26.3382,163600.0],["2011-11-25",26.1689,26.4864,26.0136,26.2465,143800.0],["2011-11-28",27.2416,27.6227,26.8181,27.1922,212700.0],["2011-11-29",27.3333,27.5944,26.797,27.5521,157400.0],["2011-11-30",28.6601,30.1775,28.6601,30.1281,609700.0],["2011-12-01",29.8881,30.4315,28.9071,28.9495,530200.0],["2011-12-02",29.2812,29.5141,28.5472,28.6672,432100.0],["2011-12-05",29.2741,29.7187,29.02,29.5352,592900.0],["2011-12-06",29.5353,29.7046,28.6813,29.5917,326800.0],["2011-12-07",29.5917,29.7611,28.9001,29.5494,202600.0],["2011-12-08",29.2318,29.2318,28.3708,28.646,445400.0],["2011-12-09",28.7378,30.0716,28.7095,29.8034,229100.0],["2011-12-12",29.2812,29.5988,29.133,29.5141,202400.0],["2011-12-13",29.7202,30.1963,29.3151,29.6065,454000.0],["2011-12-14",29.2724,29.4856,28.8531,28.8745,408900.0],["2011-12-15",29.3435,29.4217,28.8105,29.2511,201400.0],["2011-12-16",29.7059,30.4379,29.5212,29.9049,627300.0],["2011-12-19",30.1252,30.3882,29.2867,29.4004,269600.0],["2011-12-20",29.9547,30.907,29.7983,30.6156,267000.0],["2011-12-21",30.4379,31.2054,30.2745,31.1273,234900.0],["2011-12-22",31.2268,31.5466,30.9496,31.2907,248600.0],["2011-12-23",31.3405,31.5466,31.0989,31.3121,183700.0],["2011-12-27",31.1131,31.4755,30.9994,31.106,155200.0],["2011-12-28",31.0207,31.1841,30.3953,30.6724,158000.0],["2011-12-29",30.8288,31.5466,30.7293,31.5039,220500.0],["2011-12-30",31.5039,31.9659,31.0207,31.0278,267200.0],["2012-01-03",31.909,32.0796,30.9923,31.0349,253200.0],["2012-01-04",30.7862,30.9638,30.2461,30.6227,410400.0],["2012-01-05",30.5374,31.042,29.8552,30.9638,300600.0],["2012-01-06",30.9354,31.1699,30.0542,30.6085,942100.0],["2012-01-09",30.8075,31.0207,30.5445,30.9994,294500.0],["2012-01-10",31.4258,31.8166,31.4044,31.5182,271600.0],["2012-01-11",31.2907,31.8451,31.106,31.7385,282700.0],["2012-01-12",31.6958,31.7953,31.1628,31.7385,328000.0],["2012-01-13",31.5466,31.8877,30.8857,31.7172,237600.0],["2012-01-17",31.9659,31.973,31.3831,31.5608,132900.0],["2012-01-18",31.4329,31.973,31.2055,31.909,263800.0],["2012-01-19",31.9801,32.3354,30.6796,30.7577,606800.0],["2012-01-20",30.5161,30.7364,30.0613,30.3811,548900.0],["2012-01-23",30.5232,31.0491,30.3598,30.4735,393100.0],["2012-01-24",30.3527,30.8075,30.1324,30.7222,317900.0],["2012-01-25",30.7151,31.3618,30.4948,31.2197,327000.0],["2012-01-26",31.44,31.7882,30.7719,30.8572,287300.0],["2012-01-27",30.7791,31.4258,30.6867,31.2765,302400.0],["2012-01-30",30.9141,30.9638,30.5232,30.7364,220000.0],["2012-01-31",30.9994,30.9994,30.2816,30.5161,413000.0],["2012-02-01",30.8004,31.3334,30.7293,30.9922,390100.0],["2012-02-02",30.9638,30.9638,30.0258,30.0542,362500.0],["2012-02-03",30.4735,30.9851,30.4735,30.843,462700.0],["2012-02-06",30.7293,30.8786,30.3456,30.4237,315300.0],["2012-02-07",30.3953,30.8857,30.1537,30.7151,301300.0],["2012-02-08",30.7009,31.0775,30.5161,31.0775,298000.0],["2012-02-09",31.3192,31.376,30.9141,31.1557,337600.0],["2012-02-10",30.8288,30.8856,30.2176,30.4664,200200.0],["2012-02-13",30.8075,31.2978,30.7648,31.2054,257600.0],["2012-02-14",30.9709,31.3334,30.9212,31.0989,264400.0],["2012-02-15",31.1344,31.4684,30.2887,30.4166,228000.0],["2012-02-16",30.5161,31.2694,30.4593,31.2552,265600.0],["2012-02-17",31.4755,31.6034,30.9638,31.0065,153900.0],["2012-02-21",30.9994,30.9994,30.573,30.843,245900.0],["2012-02-22",30.7577,31.0989,30.3669,30.6369,299800.0],["2012-02-23",30.5587,30.6938,30.175,30.6796,186000.0],["2012-02-24",30.6014,31.1415,30.5019,30.644,194200.0],["2012-02-27",30.3171,31.376,30.1892,31.1486,221800.0],["2012-02-28",31.106,31.4684,30.9283,31.1131,296400.0],["2012-02-29",31.2633,31.8286,30.8555,31.1202,448000.0],["2012-03-01",31.292,31.7285,31.0701,31.3492,237000.0],["2012-03-02",31.2132,31.2991,30.3045,30.5621,266400.0],["2012-03-05",30.4261,31.0845,30.3617,31.0344,254500.0],["2012-03-06",30.5192,30.6694,30.3045,30.4762,428000.0],["2012-03-07",30.6265,30.8698,30.3903,30.5335,166800.0],["2012-03-08",30.8483,31.2204,30.4619,31.1632,218200.0],["2012-03-09",31.1488,31.5853,30.9771,31.1846,229800.0],["2012-03-12",31.1703,31.1846,30.8054,30.9056,241200.0],["2012-03-13",31.0773,31.7213,30.9056,31.7213,282700.0],["2012-03-14",31.6211,31.6784,30.7839,30.7839,489100.0],["2012-03-15",30.7982,31.9002,30.7553,31.5281,572800.0],["2012-03-16",31.5639,31.8143,31.4709,31.614,322200.0],["2012-03-19",31.5997,31.5997,31.1632,31.2276,320300.0],["2012-03-20",31.0344,31.0344,30.4977,30.5263,389400.0],["2012-03-21",30.6336,30.6336,30.1399,30.4905,607500.0],["2012-03-22",30.1327,30.3188,29.4172,29.7463,371500.0],["2012-03-23",29.7249,30.1542,29.4601,30.097,228400.0],["2012-03-26",30.512,30.6551,30.3331,30.5692,216800.0],["2012-03-27",30.5192,30.5836,29.8608,29.8751,340100.0],["2012-03-28",29.9467,29.9467,28.9878,29.2097,719600.0],["2012-03-29",29.0164,29.1667,28.5227,29.0737,712500.0],["2012-03-30",29.3313,29.3528,28.8232,28.8376,369400.0],["2012-04-02",28.8161,29.9109,28.673,29.5746,310800.0],["2012-04-03",29.5817,29.6819,29.2383,29.6104,339700.0],["2012-04-04",29.2669,29.4816,28.9807,29.3098,290500.0],["2012-04-05",29.1524,29.4172,28.9377,29.2884,312400.0],["2012-04-09",28.63,29.224,28.63,29.0165,368000.0],["2012-04-10",28.9592,29.2097,28.3295,28.4798,460800.0],["2012-04-11",28.8733,28.952,28.5442,28.6157,414300.0],["2012-04-12",28.6372,29.4458,28.6372,29.2454,304800.0],["2012-04-13",29.0665,29.3456,28.9163,29.1596,284600.0],["2012-04-16",29.3027,29.8465,29.0308,29.4744,289400.0],["2012-04-17",29.7606,30.3832,29.6819,30.0826,216200.0],["2012-04-18",29.9395,30.4476,29.6676,30.3832,328500.0],["2012-04-19",30.3045,30.6265,29.7678,30.097,359500.0],["2012-04-20",30.5621,30.7624,30.1256,30.3903,332100.0],["2012-04-23",29.9324,30.0182,29.6032,29.9467,221500.0],["2012-04-24",29.9395,30.3331,29.868,30.3331,264300.0],["2012-04-25",30.6551,30.8984,30.2758,30.8912,390500.0],["2012-04-26",30.4118,30.7553,29.9682,30.4905,426200.0],["2012-04-27",30.5335,31.3707,30.4905,31.2562,454800.0],["2012-04-30",31.1703,31.2633,30.5048,30.6766,383200.0],["2012-05-01",30.6623,31.2276,30.4691,30.5549,262500.0],["2012-05-02",30.2615,30.8555,30.1971,30.7553,264000.0],["2012-05-03",30.8197,30.97,30.2902,30.3761,348200.0],["2012-05-04",30.19,30.3689,29.6605,29.7463,261000.0],["2012-05-07",29.6104,29.8179,29.2955,29.639,316500.0],["2012-05-08",29.41,29.7821,29.1166,29.7392,231800.0],["2012-05-09",29.4386,29.7463,29.0522,29.1023,507700.0],["2012-05-10",29.4458,29.6748,29.0379,29.1309,260500.0],["2012-05-11",28.9091,29.503,28.8161,28.8948,241000.0],["2012-05-14",28.5943,28.6801,28.2436,28.5943,255100.0],["2012-05-15",28.6515,28.8376,28.351,28.4941,259000.0],["2012-05-16",28.5943,28.9091,28.3152,28.3939,170000.0],["2012-05-17",28.3939,28.4511,27.5853,27.9073,345000.0],["2012-05-18",27.986,28.1721,27.0128,27.0987,371600.0],["2012-05-21",27.249,27.8715,26.9484,27.8644,479200.0],["2012-05-22",27.9073,28.4511,27.9073,28.1721,593900.0],["2012-05-23",27.8572,28.3367,27.3921,28.1864,573000.0],["2012-05-24",28.3295,28.4798,27.6712,28.0504,355300.0],["2012-05-25",28.1005,28.2007,27.5066,27.6712,281300.0],["2012-05-29",27.9431,28.0934,27.5782,27.893,332100.0],["2012-05-30",27.5782,27.6211,27.1273,27.5782,254100.0],["2012-05-31",27.6282,27.6998,27.0916,27.3993,374400.0],["2012-06-01",26.8339,27.0057,26.3688,26.5406,300400.0],["2012-06-04",26.5692,26.6694,25.8608,26.3259,309700.0],["2012-06-05",26.1542,26.7123,26.011,26.6622,329600.0],["2012-06-06",26.8125,27.5138,26.7696,27.4923,215500.0],["2012-06-07",27.9646,28.2579,27.4565,27.5638,264100.0],["2012-06-08",27.4637,27.9002,27.156,27.7356,141000.0],["2012-06-11",28.0218,28.2723,27.3706,27.4207,214000.0],["2012-06-12",27.5281,27.7785,27.3062,27.6426,231500.0],["2012-06-13",27.6714,27.6714,26.6834,26.7916,320500.0],["2012-06-14",26.9358,27.4262,26.7267,27.2026,392500.0],["2012-06-15",27.2098,27.318,26.943,27.2603,280900.0],["2012-06-18",27.0007,27.7147,26.9286,27.6065,186800.0],["2012-06-19",27.8228,28.2123,27.5776,27.9815,259700.0],["2012-06-20",27.9382,27.9815,27.5055,27.7147,246300.0],["2012-06-21",27.693,27.8877,26.6978,26.7339,311700.0],["2012-06-22",26.806,26.9502,26.5175,26.7916,408000.0],["2012-06-25",26.4382,26.4382,25.8252,25.9117,379400.0],["2012-06-26",25.9911,26.0776,25.6233,25.955,252400.0],["2012-06-27",26.056,26.056,25.7387,25.955,217000.0],["2012-06-28",25.7242,26.4382,25.6161,26.4166,373400.0],["2012-06-29",27.0368,27.7796,26.7195,27.7652,411700.0],["2012-07-02",29.2003,29.2003,27.9238,28.1185,499900.0],["2012-07-03",28.1979,28.3709,27.9815,28.3277,177900.0],["2012-07-05",28.1402,28.681,27.9238,28.5007,224400.0],["2012-07-06",28.1546,28.2555,27.6642,27.8517,182700.0],["2012-07-09",27.8445,27.8445,27.3397,27.4334,280600.0],["2012-07-10",27.693,27.693,26.7339,26.907,170300.0],["2012-07-11",26.9502,27.044,26.7627,26.9214,224000.0],["2012-07-12",26.7411,27.4695,26.4526,27.3757,243700.0],["2012-07-13",27.6281,28.3926,27.3685,28.2267,272700.0],["2012-07-16",28.0464,28.0897,27.5921,27.7579,196800.0],["2012-07-17",27.9815,28.0464,27.4839,27.9527,230600.0],["2012-07-18",27.8084,28.508,27.8084,28.1906,376900.0],["2012-07-19",28.4863,30.9888,28.4863,29.9287,847600.0],["2012-07-20",29.7484,30.0296,29.6041,29.871,242200.0],["2012-07-23",29.4239,29.77,29.2147,29.5609,431300.0],["2012-07-24",29.6546,29.6546,28.6378,28.9983,388100.0],["2012-07-25",29.0849,29.2796,28.6594,28.8397,268100.0],["2012-07-26",30.008,30.7364,29.0488,29.3517,292400.0],["2012-07-27",29.5753,30.9311,29.5248,30.4407,522700.0],["2012-07-30",30.4191,30.8734,30.0513,30.1306,275900.0],["2012-07-31",30.0513,30.4118,29.8349,30.3397,431200.0],["2012-08-01",30.4912,30.4912,29.7195,29.8061,251100.0],["2012-08-02",29.4527,29.6618,28.9695,29.157,236300.0],["2012-08-03",29.6762,30.1306,29.5032,29.9287,245100.0],["2012-08-06",30.0224,30.1306,29.77,29.8205,192300.0],["2012-08-07",29.9287,30.1018,29.633,29.8566,260700.0],["2012-08-08",29.6474,29.8205,29.4671,29.7484,255200.0],["2012-08-09",29.669,30.0873,29.6546,29.8566,262600.0],["2012-08-10",29.6835,29.9647,29.5825,29.9431,185000.0],["2012-08-13",29.8277,29.8493,29.3806,29.6114,202000.0],["2012-08-14",29.7556,30.6859,29.7556,30.282,311400.0],["2012-08-15",30.1666,30.5993,30.0152,30.5633,284200.0],["2012-08-16",30.5705,30.9816,30.3109,30.8662,191300.0],["2012-08-17",30.9599,31.2917,30.8806,31.2412,323700.0],["2012-08-20",31.1186,31.1186,30.5272,30.8301,290500.0],["2012-08-21",30.8878,31.0465,30.6282,30.7075,212200.0],["2012-08-22",30.5849,30.758,30.3686,30.4335,177200.0],["2012-08-23",30.3974,30.3974,30.0152,30.3397,194300.0],["2012-08-24",30.2532,30.5777,30.1378,30.4623,184100.0],["2012-08-27",30.5705,30.5705,30.0368,30.2171,295500.0],["2012-08-28",30.246,30.484,30.0368,30.3037,156800.0],["2012-08-29",30.3902,30.3902,29.8205,29.907,237300.0],["2012-08-30",29.633,29.8782,29.3445,29.7195,122600.0],["2012-08-31",30.0441,30.0441,29.5609,29.6835,205900.0],["2012-09-04",29.7195,30.1522,29.3517,30.0729,223700.0],["2012-09-05",30.2027,30.3614,29.8854,30.1522,206300.0],["2012-09-06",30.2388,30.9672,30.2027,30.6426,290200.0],["2012-09-07",30.657,31.4287,30.3614,31.3349,233000.0],["2012-09-10",31.2268,31.3999,30.9022,31.3494,130300.0],["2012-09-11",31.3278,31.573,31.0898,31.508,234100.0],["2012-09-12",31.6533,31.8566,31.5153,31.7985,160400.0],["2012-09-13",31.8058,32.3794,31.6242,32.2632,267000.0],["2012-09-14",32.2705,32.8805,32.2269,32.5682,199300.0],["2012-09-17",32.4302,32.6408,31.5806,31.5952,202300.0],["2012-09-18",31.5008,31.617,31.2176,31.5008,191900.0],["2012-09-19",31.646,32.3213,31.4427,32.2778,191400.0],["2012-09-20",31.951,32.2051,31.6024,32.1107,510500.0],["2012-09-21",32.2778,32.2923,31.8711,32.0236,341400.0],["2012-09-24",31.7694,32.1616,31.7186,31.9946,246800.0],["2012-09-25",32.118,32.4738,31.8639,31.9147,247500.0],["2012-09-26",31.98,31.9946,31.3628,31.3701,208600.0],["2012-09-27",31.5153,31.7041,31.1885,31.5371,170600.0],["2012-09-28",31.4209,31.5443,30.7964,30.8182,276300.0],["2012-10-01",30.8835,31.036,30.2881,30.4624,328300.0],["2012-10-02",30.6294,30.8037,30.4043,30.8037,183300.0],["2012-10-03",30.7964,31.3628,30.6294,31.145,160800.0],["2012-10-04",31.2684,31.5589,31.1086,31.5516,138700.0],["2012-10-05",31.675,32.089,31.3047,31.5008,227600.0],["2012-10-08",31.3047,31.7622,31.2393,31.6242,240100.0],["2012-10-09",31.7331,31.7477,31.1159,31.3047,149700.0],["2012-10-10",31.3047,31.5443,31.0505,31.1522,128000.0],["2012-10-11",31.3701,31.5226,31.1232,31.2031,155800.0],["2012-10-12",31.2684,31.3846,30.9852,31.145,156000.0],["2012-10-15",31.1014,31.4064,30.8254,31.3918,225800.0],["2012-10-16",31.479,32.118,31.479,31.9292,415300.0],["2012-10-17",32.0381,33.3961,31.8348,32.5755,361200.0],["2012-10-18",33.033,33.0402,32.2197,32.5319,327300.0],["2012-10-19",32.3649,32.3649,30.9707,31.1667,484500.0],["2012-10-22",30.9997,31.3483,30.7456,31.0651,227100.0],["2012-10-23",30.5568,31.0941,30.3462,30.8981,133400.0],["2012-10-24",31.0215,31.1667,30.1937,30.2954,187800.0],["2012-10-25",30.426,30.4406,29.7217,30.4188,207000.0],["2012-10-26",30.5132,30.5858,30.1283,30.4188,98200.0],["2012-10-31",30.1283,30.5785,29.7217,30.1065,405200.0],["2012-11-01",30.092,31.0288,30.092,30.8618,311200.0],["2012-11-02",31.0723,31.0723,30.2881,30.3099,185500.0],["2012-11-05",30.2373,30.4624,30.1646,30.3752,104400.0],["2012-11-06",30.5495,31.0215,30.2373,30.7601,183100.0],["2012-11-07",30.4478,30.5858,29.62,30.063,201100.0],["2012-11-08",29.9904,29.9904,29.4893,29.5765,246700.0],["2012-11-09",29.4748,29.8451,29.3804,29.5547,191000.0],["2012-11-12",29.7217,30.1646,29.4966,29.9177,78300.0],["2012-11-13",29.6418,30.3389,29.6346,30.1792,287000.0],["2012-11-14",30.1646,30.4043,29.5038,29.5619,339800.0],["2012-11-15",29.4893,29.8524,29.1771,29.4603,313900.0],["2012-11-16",29.4094,29.6273,28.9229,29.0681,188000.0],["2012-11-19",29.3804,29.9468,29.2715,29.896,181000.0],["2012-11-20",29.7798,29.7798,29.424,29.6418,121200.0],["2012-11-21",29.6491,29.8524,29.5256,29.6563,69300.0],["2012-11-23",29.7072,29.9032,29.4167,29.8669,88800.0],["2012-11-26",29.6926,30.1646,29.6926,30.0848,137500.0],["2012-11-27",30.0121,30.2373,29.7725,29.9613,123100.0],["2012-11-28",29.7289,30.2009,29.3368,30.1864,135300.0],["2012-11-29",30.3171,30.6294,29.9758,30.6076,127900.0],["2012-11-30",30.5858,30.7093,30.4478,30.5931,202700.0],["2012-12-03",30.8545,31.1667,30.3099,30.4478,104900.0],["2012-12-04",30.4261,30.7674,30.1283,30.564,163900.0],["2012-12-05",30.6947,31.2466,30.6294,30.9707,121000.0],["2012-12-06",30.9925,30.9925,30.6294,30.8981,68100.0],["2012-12-07",31.0506,31.0723,30.673,30.6947,162500.0],["2012-12-10",30.6294,31.2248,30.6294,31.145,180600.0],["2012-12-11",31.2321,31.4282,31.0796,31.2103,203600.0],["2012-12-12",31.3931,31.7734,31.2688,31.3127,132000.0],["2012-12-13",31.2834,31.6637,30.8081,30.9032,118700.0],["2012-12-14",30.7935,31.3127,30.735,30.8593,182500.0],["2012-12-17",30.9105,31.5467,30.8374,31.203,165200.0],["2012-12-18",31.3931,31.6198,31.0494,31.5833,207900.0],["2012-12-19",31.5394,31.9343,31.3858,31.554,136900.0],["2012-12-20",31.6198,31.8831,31.4224,31.8831,184800.0],["2012-12-21",31.4004,31.8465,31.2615,31.8319,395400.0],["2012-12-24",31.7003,31.7953,31.2981,31.7368,64300.0],["2012-12-26",31.7368,31.7807,31.4809,31.5979,100600.0],["2012-12-27",31.576,31.5979,31.0787,31.4151,107200.0],["2012-12-28",31.1957,31.4736,31.0056,31.1006,101800.0],["2012-12-31",31.0129,31.7222,30.8959,31.6637,121100.0],["2013-01-02",32.1683,32.629,31.8392,32.2341,226200.0],["2013-01-03",32.161,32.6948,32.0951,32.1975,226900.0],["2013-01-04",32.1829,32.8045,32.1317,32.7972,178100.0],["2013-01-07",32.6436,33.1701,32.6436,32.9507,230400.0],["2013-01-08",32.8264,33.0677,32.5485,32.8337,160700.0],["2013-01-09",32.958,33.4772,32.8703,33.3529,213600.0],["2013-01-10",33.4992,33.5796,33.2725,33.3968,153000.0],["2013-01-11",33.916,34.1646,33.6015,33.7697,311000.0],["2013-01-14",33.682,34.011,33.5211,33.5796,143700.0],["2013-01-15",33.3748,34.0622,33.3748,33.9672,106300.0],["2013-01-16",33.9087,33.9087,33.4845,33.6015,190600.0],["2013-01-17",33.7917,34.1939,33.4187,34.1061,252600.0],["2013-01-18",34.15,34.2304,33.5942,33.9964,128400.0],["2013-01-22",34.0403,34.2889,33.8575,34.2889,206800.0],["2013-01-23",34.2743,34.6472,34.0769,34.3474,299900.0],["2013-01-24",34.3474,34.3474,32.7679,34.1427,588800.0],["2013-01-25",33.777,33.8429,32.9215,33.7405,536300.0],["2013-01-28",33.7112,34.4937,33.4626,34.384,350200.0],["2013-01-29",34.1866,34.2451,33.7551,34.2304,347900.0],["2013-01-30",34.3474,34.501,34.1061,34.3986,392500.0],["2013-01-31",34.2962,34.8081,34.2377,34.6253,347900.0],["2013-02-01",34.7789,35.6491,34.6619,35.3712,321700.0],["2013-02-04",35.0714,35.5321,34.8813,35.108,352600.0],["2013-02-05",35.3493,35.5906,35.0056,35.2615,223800.0],["2013-02-06",35.1153,35.3566,35.0348,35.2834,205000.0],["2013-02-07",35.32,35.7515,35.1153,35.5979,346100.0],["2013-02-08",35.6052,35.8684,35.4955,35.8026,216400.0],["2013-02-11",35.693,36.3365,35.693,36.0147,260400.0],["2013-02-12",35.9855,36.3072,35.927,36.161,222000.0],["2013-02-13",36.1902,36.6436,36.1902,36.5339,215700.0],["2013-02-14",36.3511,36.7021,36.3511,36.7021,235600.0],["2013-02-15",36.6509,36.7313,36.3365,36.5193,205000.0],["2013-02-19",36.5412,36.8995,36.5412,36.8849,252300.0],["2013-02-20",36.8118,37.0897,36.1683,36.2341,311100.0],["2013-02-21",36.2048,36.4242,36.1317,36.256,480500.0],["2013-02-22",36.373,36.7972,36.3584,36.6802,141400.0],["2013-02-25",36.6875,36.7825,35.8392,35.8758,260400.0],["2013-02-26",36.0147,36.4973,35.9635,36.3292,214600.0],["2013-02-27",36.3292,37.6169,36.2041,37.0282,466900.0],["2013-02-28",36.8958,37.0061,36.675,36.6824,602200.0],["2013-03-01",36.366,36.6897,35.9612,36.5867,299600.0],["2013-03-04",36.6309,36.9473,36.3439,36.7265,211500.0],["2013-03-05",36.8443,37.9186,36.8443,37.4697,629400.0],["2013-03-06",37.5875,37.7494,37.1533,37.3446,392900.0],["2013-03-07",37.3814,37.5875,37.1901,37.4477,268500.0],["2013-03-08",37.3226,37.5212,36.881,37.4477,451600.0],["2013-03-11",37.455,37.5507,37.1975,37.4477,191000.0],["2013-03-12",37.3225,37.4844,36.962,37.352,164900.0],["2013-03-13",37.3814,37.6611,37.2931,37.4035,147200.0],["2013-03-14",37.5286,37.7788,37.352,37.5948,198500.0],["2013-03-15",37.6022,37.7346,37.3373,37.6022,305500.0],["2013-03-18",37.3667,38.1099,37.2931,37.8229,208100.0],["2013-03-19",37.9186,38.0879,37.0797,37.4918,258200.0],["2013-03-20",37.639,37.8745,37.455,37.7862,118200.0],["2013-03-21",37.6243,37.9995,36.9841,37.2343,157800.0],["2013-03-22",37.4035,37.5286,37.0503,37.4109,163300.0],["2013-03-25",37.4403,37.8082,37.0061,37.146,200100.0],["2013-03-26",37.2416,37.4771,37.0797,37.3299,207700.0],["2013-03-27",37.0871,37.7125,36.7559,37.6316,285500.0],["2013-03-28",37.6905,38.3454,37.5286,38.2424,219700.0],["2013-04-01",38.2645,38.3748,37.5139,37.8009,234200.0],["2013-04-02",37.9922,38.2939,37.5875,37.7199,299800.0],["2013-04-03",37.8524,37.8524,36.8884,37.0356,259300.0],["2013-04-04",37.1754,37.3593,36.6676,37.2048,343100.0],["2013-04-05",36.8516,37.6758,36.5794,37.5065,241200.0],["2013-04-08",37.5875,38.0658,37.3152,37.9995,129900.0],["2013-04-09",38.1835,38.4705,37.7494,38.2277,224600.0],["2013-04-10",38.2129,38.9414,37.9554,38.8752,221600.0],["2013-04-11",38.8826,39.3535,38.5956,38.8016,200100.0],["2013-04-12",38.706,38.8605,38.4043,38.6765,126900.0],["2013-04-15",38.3822,38.6324,36.469,36.859,693000.0],["2013-04-16",37.2711,37.8524,37.0209,37.4845,761100.0],["2013-04-17",37.0871,37.0871,36.3365,36.4984,457200.0],["2013-04-18",36.5646,36.9252,36.1599,36.6971,279000.0],["2013-04-19",36.8222,37.352,36.4248,37.1607,155200.0],["2013-04-22",37.2858,37.4109,36.6161,37.249,124800.0],["2013-04-23",37.455,37.6463,37.2122,37.536,237400.0],["2013-04-24",37.6463,38.522,37.5948,38.4484,275900.0],["2013-04-25",38.6692,39.096,35.5712,36.9105,652400.0],["2013-04-26",36.5867,37.0577,36.5352,36.8958,380000.0],["2013-04-29",37.0797,37.3226,36.8663,37.1533,210900.0],["2013-04-30",37.1533,37.4992,36.9031,37.4918,198900.0],["2013-05-01",37.4329,37.5065,36.5426,36.572,284900.0],["2013-05-02",36.6824,36.9841,36.4101,36.6603,196200.0],["2013-05-03",36.9105,37.9701,36.7265,37.639,202800.0],["2013-05-06",37.5728,38.2792,37.5728,37.742,170000.0],["2013-05-07",37.8229,38.3675,37.8229,38.1909,156700.0],["2013-05-08",38.1982,38.3895,38.0511,38.3675,235700.0],["2013-05-09",38.4263,38.6545,38.1835,38.3528,136000.0],["2013-05-10",38.3969,38.9562,38.2718,38.9562,168200.0],["2013-05-13",38.7575,38.9856,38.4926,38.522,216700.0],["2013-05-14",38.5441,39.6184,38.3307,39.4933,327100.0],["2013-05-15",39.3903,39.876,39.2799,39.6258,438900.0],["2013-05-16",39.4271,39.6699,38.9488,39.118,318800.0],["2013-05-17",39.2064,39.6184,39.1401,39.6111,241500.0],["2013-05-20",39.589,39.6773,39.2358,39.3314,343400.0],["2013-05-21",39.3756,39.5301,39.0224,39.3314,290300.0],["2013-05-22",39.2946,39.4124,38.2203,38.4116,300100.0],["2013-05-23",37.9407,38.2718,37.8082,38.1909,310700.0],["2013-05-24",37.9628,38.1173,37.4329,37.8671,236300.0],["2013-05-28",38.3454,38.4852,37.9112,38.1909,375200.0],["2013-05-29",37.8377,37.9554,37.1754,37.3667,324600.0],["2013-05-30",37.5139,37.6831,37.2563,37.3667,194800.0],["2013-05-31",37.1754,37.5801,36.675,36.7412,290200.0],["2013-06-03",36.6529,36.9914,36.1378,36.4101,264700.0],["2013-06-04",36.4616,36.6309,35.8582,36.101,183700.0],["2013-06-05",35.9392,36.0348,35.0856,35.505,273400.0],["2013-06-06",35.3505,36.1746,35.3505,36.0422,231900.0],["2013-06-07",36.3144,37.0282,36.1893,36.5131,181500.0],["2013-06-10",36.6529,36.7044,36.182,36.4101,137700.0],["2013-06-11",35.8067,36.5573,35.608,36.1452,230600.0],["2013-06-12",36.4636,36.8339,35.6564,35.7527,197400.0],["2013-06-13",35.6564,36.7376,35.6564,36.6339,232400.0],["2013-06-14",36.6562,36.8931,35.9527,36.0045,279800.0],["2013-06-17",35.8268,36.4118,35.612,35.9156,254600.0],["2013-06-18",35.6638,35.8416,34.7456,35.5824,432000.0],["2013-06-19",35.5009,35.612,35.0566,35.0566,157300.0],["2013-06-20",34.6715,34.8196,34.3679,34.5605,295700.0],["2013-06-21",34.8419,34.8419,34.0495,34.3161,306200.0],["2013-06-24",33.9755,34.1236,33.62,33.7089,318000.0],["2013-06-25",34.0939,34.6641,33.8421,34.5605,228900.0],["2013-06-26",34.8493,35.1307,34.6937,34.8789,218100.0],["2013-06-27",35.1529,35.8046,34.9826,35.538,288600.0],["2013-06-28",35.5157,35.6786,35.1158,35.1233,317200.0],["2013-07-01",35.2862,35.612,34.9974,35.0862,230300.0],["2013-07-02",35.0788,35.5454,34.3531,34.5531,322800.0],["2013-07-03",34.0125,34.2198,33.6496,34.0643,181200.0],["2013-07-05",34.516,34.5901,34.0421,34.5901,201400.0],["2013-07-08",34.6641,34.8937,34.2124,34.2124,439300.0],["2013-07-09",34.4568,34.8715,34.2939,34.8271,293600.0],["2013-07-10",34.6567,34.6567,33.7459,33.8421,616000.0],["2013-07-11",34.4198,34.4642,33.9532,34.1384,454200.0],["2013-07-12",34.0569,34.4272,33.8866,34.3531,269400.0],["2013-07-15",34.3457,34.3457,33.6866,33.7681,504500.0],["2013-07-16",33.8792,33.9236,33.4349,33.6126,423900.0],["2013-07-17",33.7014,33.9384,33.5829,33.7681,432900.0],["2013-07-18",34.0643,34.7012,33.383,33.6644,877800.0],["2013-07-19",33.5533,33.7607,33.2053,33.4571,419900.0],["2013-07-22",33.4719,33.7681,33.3756,33.6866,327800.0],["2013-07-23",33.8792,33.9162,33.4941,33.5756,255100.0],["2013-07-24",33.6792,33.7977,32.8647,32.9831,400000.0],["2013-07-25",32.8795,33.0053,32.4944,32.9609,349900.0],["2013-07-26",32.7684,32.8795,32.561,32.8202,223700.0],["2013-07-29",32.8202,32.9831,32.7684,32.8795,213700.0],["2013-07-30",33.0498,33.4867,32.8943,33.4571,355600.0],["2013-07-31",33.62,33.7533,33.3312,33.4571,209800.0],["2013-08-01",33.8125,34.8122,33.6126,34.7012,658200.0],["2013-08-02",34.6271,34.8493,34.5605,34.6715,301900.0],["2013-08-05",34.553,34.9159,34.3827,34.5234,263800.0],["2013-08-06",34.4864,34.6567,34.0717,34.1458,303400.0],["2013-08-07",34.1013,34.2939,33.894,34.0865,232700.0],["2013-08-08",34.1902,34.4938,34.1606,34.1902,219400.0],["2013-08-09",34.0939,34.1606,33.6866,33.7681,361500.0],["2013-08-12",33.583,33.8125,33.2868,33.3682,429500.0],["2013-08-13",33.5237,33.6052,33.1016,33.4497,229400.0],["2013-08-14",33.3312,33.4793,33.1238,33.2275,288500.0],["2013-08-15",32.9165,33.3016,32.5981,33.035,394100.0],["2013-08-16",33.0128,33.3164,32.8572,33.2571,266200.0],["2013-08-19",33.1757,33.3016,32.9609,33.0128,178400.0],["2013-08-20",32.9535,33.5681,32.9239,33.4645,183000.0],["2013-08-21",33.3312,33.6792,33.1238,33.4423,275000.0],["2013-08-22",33.5237,34.3235,33.4867,34.0717,160800.0],["2013-08-23",34.1532,34.205,33.7607,34.131,156000.0],["2013-08-26",34.1087,34.2494,33.7533,33.8125,146100.0],["2013-08-27",33.4719,33.5459,33.2349,33.3386,306300.0],["2013-08-28",33.2794,33.6052,33.1757,33.5237,134000.0],["2013-08-29",33.4497,34.0125,33.3682,33.7163,238500.0],["2013-08-30",33.6422,33.6792,33.3164,33.5163,343700.0],["2013-09-03",33.8792,34.2642,33.4719,33.7237,503900.0],["2013-09-04",33.7014,33.9977,33.5756,33.968,203000.0],["2013-09-05",33.9088,34.2939,33.9088,34.2272,223900.0],["2013-09-06",34.2791,34.5012,33.9014,34.2346,230100.0],["2013-09-09",34.405,34.9159,34.3901,34.8567,172600.0],["2013-09-10",34.9974,35.4639,34.9381,35.2936,281900.0],["2013-09-11",35.3234,35.4725,35.0402,35.4501,216800.0],["2013-09-12",35.4725,35.5396,35.2414,35.4427,226000.0],["2013-09-13",35.5544,35.5992,35.2787,35.5619,193600.0],["2013-09-16",36.0688,36.1284,35.5768,35.6886,176900.0],["2013-09-17",35.6588,35.6588,35.3309,35.5694,215600.0],["2013-09-18",35.5172,36.2849,35.5098,36.27,171500.0],["2013-09-19",36.2924,36.6725,36.2626,36.3893,215100.0],["2013-09-20",36.4787,36.598,35.8004,35.8303,347100.0],["2013-09-23",35.8228,35.9644,35.5917,35.6066,280600.0],["2013-09-24",35.7259,35.8526,35.5545,35.5992,206200.0],["2013-09-25",35.6812,36.27,35.5545,35.7408,217900.0],["2013-09-26",35.5694,35.9421,35.3532,35.6365,118500.0],["2013-09-27",35.3979,35.8973,35.1669,35.7035,346500.0],["2013-09-30",35.3681,35.7632,35.3234,35.4203,433800.0],["2013-10-01",35.3383,35.8228,35.1967,35.6886,451100.0],["2013-10-02",35.5172,35.6886,35.1221,35.2936,210100.0],["2013-10-03",35.0923,35.2414,34.6078,35.0551,176400.0],["2013-10-04",35.0849,35.3756,34.8836,35.1072,190400.0],["2013-10-07",34.7569,34.9731,34.3917,34.3917,165900.0],["2013-10-08",34.3395,34.6227,33.9966,34.0339,191700.0],["2013-10-09",34.1904,34.4066,33.7432,34.1681,307300.0],["2013-10-10",34.5855,34.8538,34.578,34.824,134100.0],["2013-10-11",34.8016,35.1967,34.7867,35.1818,88700.0],["2013-10-14",34.9507,35.3607,34.9507,35.3457,100300.0],["2013-10-15",35.301,35.711,35.0998,35.6514,261900.0],["2013-10-16",35.8452,36.2253,35.6141,36.2104,270500.0],["2013-10-17",36.0837,36.6576,35.793,36.6427,282500.0],["2013-10-18",36.6651,36.7992,36.5011,36.7247,168600.0],["2013-10-21",36.6502,36.8142,36.5309,36.6725,141300.0],["2013-10-22",36.8812,37.4254,36.7694,37.0378,165800.0],["2013-10-23",36.8216,37.075,36.7023,36.911,108800.0],["2013-10-24",37.0825,37.8949,36.6502,37.8577,318800.0],["2013-10-25",37.9695,38.1707,37.7012,38.1707,172600.0],["2013-10-28",38.2006,39.1994,38.1857,39.1994,353100.0],["2013-10-29",39.1248,39.3782,38.8341,39.2664,240900.0],["2013-10-30",39.259,39.3484,38.29,38.3273,215400.0],["2013-10-31",38.1633,38.9087,38.1186,38.4242,210900.0],["2013-11-01",38.4987,38.8341,38.3422,38.6999,133000.0],["2013-11-04",38.8639,39.1621,38.5062,39.1174,150100.0],["2013-11-05",38.9832,39.0875,38.5062,38.6552,144100.0],["2013-11-06",38.8714,39.177,38.618,39.0428,157700.0],["2013-11-07",39.2441,39.2441,38.6552,38.6701,264300.0],["2013-11-08",38.6999,39.0055,38.5732,38.9385,136800.0],["2013-11-11",38.9981,39.3037,38.8267,39.2515,177800.0],["2013-11-12",39.1621,39.3708,38.9608,39.3186,134600.0],["2013-11-13",39.1248,39.6317,39.1248,39.572,99000.0],["2013-11-14",39.6018,39.8404,39.2515,39.3782,207700.0],["2013-11-15",39.4155,39.6391,39.1844,39.6317,145500.0],["2013-11-18",39.5795,39.736,39.2292,39.3708,209000.0],["2013-11-19",39.3335,39.4304,38.3049,38.454,164200.0],["2013-11-20",38.6552,38.7149,38.0291,38.0962,287800.0],["2013-11-21",38.0813,38.1558,37.6862,37.8279,308500.0],["2013-11-22",37.9918,37.9918,37.4626,37.8577,215100.0],["2013-11-25",37.9844,38.2751,37.7384,37.8577,220700.0],["2013-11-26",37.7459,37.9024,37.403,37.731,187500.0],["2013-11-27",37.8651,37.8651,37.4328,37.5595,93300.0],["2013-11-29",37.5148,37.7011,37.3583,37.3955,61000.0],["2013-12-02",37.3956,38.1857,37.075,37.7682,280600.0],["2013-12-03",37.5595,37.6415,37.0005,37.1347,203900.0],["2013-12-04",37.0079,37.1048,36.3371,36.6502,181500.0],["2013-12-05",36.5831,36.7247,36.1955,36.7247,207800.0],["2013-12-06",37.0154,37.1645,36.762,36.8887,129700.0],["2013-12-09",36.9856,37.2837,36.8738,37.157,143700.0],["2013-12-10",37.157,37.5446,37.1198,37.1868,202300.0],["2013-12-11",37.2543,37.2543,36.3093,36.4068,182300.0],["2013-12-12",36.3918,36.5043,35.8818,36.3693,303900.0],["2013-12-13",36.4143,36.8868,36.2868,36.5043,187900.0],["2013-12-16",36.5568,37.1418,36.3018,37.0443,206800.0],["2013-12-17",36.9693,37.2993,36.7518,37.1868,281900.0],["2013-12-18",37.3068,38.1994,37.0293,38.1544,233400.0],["2013-12-19",38.1394,38.2819,37.5994,38.1919,192600.0],["2013-12-20",38.3269,38.4094,37.9969,38.3569,338500.0],["2013-12-23",38.6194,38.9119,38.4244,38.8819,144100.0],["2013-12-24",38.8669,39.1444,38.7394,38.9869,45400.0],["2013-12-26",38.9569,39.2044,38.2219,38.8894,112900.0],["2013-12-27",38.7094,39.452,38.7094,39.3694,243900.0],["2013-12-30",39.4595,39.6545,39.2345,39.5045,141600.0],["2013-12-31",39.5645,39.7145,39.0769,39.1294,146600.0],["2014-01-02",39.0169,39.1444,38.1019,38.3494,179100.0],["2014-01-03",38.6794,38.9644,38.2969,38.8219,168700.0],["2014-01-06",39.1069,39.1369,38.6494,38.7319,297500.0],["2014-01-07",38.7994,39.1444,38.6119,38.7094,142800.0],["2014-01-08",38.6344,38.6419,38.1844,38.4469,212600.0],["2014-01-09",38.5969,38.8744,38.1544,38.2519,224600.0],["2014-01-10",38.5444,38.9644,38.1244,38.9044,132600.0],["2014-01-13",38.6569,39.1969,38.5744,38.7469,134300.0],["2014-01-14",38.8519,39.1294,38.5894,39.0919,132900.0],["2014-01-15",39.0244,39.647,38.9869,39.437,143000.0],["2014-01-16",39.3619,39.887,39.3094,39.542,209300.0],["2014-01-17",39.3545,39.512,39.1369,39.1969,174100.0],["2014-01-21",39.3844,39.557,38.9419,39.2119,156700.0],["2014-01-22",39.4144,39.4144,38.7844,38.8744,234200.0],["2014-01-23",40.427,45.7823,40.427,45.3097,1537300.0],["2014-01-24",45.1822,45.8723,43.7272,43.9597,1169500.0],["2014-01-27",44.1247,45.5423,44.0872,44.3947,559500.0],["2014-01-28",44.5972,44.8747,44.2147,44.8072,368700.0],["2014-01-29",44.4022,44.9947,43.8697,43.9072,311900.0],["2014-01-30",44.1547,44.2747,43.2471,43.4271,340800.0],["2014-01-31",43.1796,43.7422,42.9771,43.4271,204700.0],["2014-02-03",43.4272,43.6297,41.4621,41.6871,526000.0],["2014-02-04",41.7621,42.5196,41.4921,42.3546,464400.0],["2014-02-05",42.3096,42.4146,41.6121,42.3696,306500.0],["2014-02-06",42.5346,42.6771,41.9121,42.5571,207200.0],["2014-02-07",42.7446,43.3971,42.6396,43.3746,235100.0],["2014-02-10",43.2171,43.3371,42.0471,42.1821,399300.0],["2014-02-11",42.1296,43.7947,42.0096,43.4346,276300.0],["2014-02-12",43.5622,43.9297,43.2397,43.5697,189000.0],["2014-02-13",43.3221,45.3097,43.3221,45.1222,417600.0],["2014-02-14",45.1372,45.7373,45.0172,45.5798,332900.0],["2014-02-18",45.7298,45.7373,45.0472,45.5498,356100.0],["2014-02-19",45.4672,46.2248,45.3397,45.5723,403000.0],["2014-02-20",45.6623,46.9973,45.5798,46.4348,282100.0],["2014-02-21",46.5248,47.7024,46.4423,47.6499,440700.0],["2014-02-24",47.7399,48.4074,47.6424,48.0624,389700.0],["2014-02-25",48.2349,48.5124,46.9673,47.1773,425100.0],["2014-02-26",47.3809,48.0746,47.3809,47.9916,375000.0],["2014-02-27",47.9163,48.7079,47.7805,48.2254,300500.0],["2014-02-28",48.3687,49.0699,48.1123,48.9266,206700.0],["2014-03-03",48.346,48.6627,47.9012,48.4742,226300.0],["2014-03-04",48.8437,49.1754,48.6099,49.1226,324400.0],["2014-03-05",49.1377,49.6429,49.1302,49.379,232100.0],["2014-03-06",49.4544,49.7258,49.281,49.6127,178500.0],["2014-03-07",49.8012,50.0123,49.3111,49.7409,220500.0],["2014-03-10",49.9068,49.9897,49.1754,49.2357,368500.0],["2014-03-11",49.5222,50.2084,49.0849,49.2357,364300.0],["2014-03-12",49.0095,49.0774,48.3762,49.0472,174500.0],["2014-03-13",49.1377,49.2885,48.2932,48.4817,285300.0],["2014-03-14",48.3686,49.2433,48.3686,48.9115,209000.0],["2014-03-17",49.2584,50.2008,49.0925,49.4393,178200.0],["2014-03-18",49.5147,49.8616,49.4469,49.5901,150100.0],["2014-03-19",49.7861,49.7937,49.2659,49.4091,156700.0],["2014-03-20",49.3639,49.5826,48.7984,49.1226,171700.0],["2014-03-21",49.3111,49.8389,49.2056,49.7635,294600.0],["2014-03-24",50.5175,51.6711,49.9897,50.7437,414700.0],["2014-03-25",50.9473,52.6815,50.8191,52.1009,474000.0],["2014-03-26",52.3346,52.4553,50.5703,50.8342,288600.0],["2014-03-27",50.6834,50.8266,49.8766,50.2989,264700.0],["2014-03-28",50.3516,51.8521,50.3516,50.804,173900.0],["2014-03-31",51.0076,51.3017,49.7635,51.181,455300.0],["2014-04-01",51.3318,51.3771,50.7663,51.3544,250400.0],["2014-04-02",51.3997,51.935,51.1886,51.7993,280700.0],["2014-04-03",51.7239,52.0029,51.1584,51.641,277400.0],["2014-04-04",51.8973,51.8973,50.0877,50.3366,253800.0],["2014-04-07",50.3366,50.427,48.7532,49.56,222100.0],["2014-04-08",49.5976,49.6429,48.8286,49.3865,242300.0],["2014-04-09",49.4318,50.427,49.4318,50.1782,113500.0],["2014-04-10",50.1556,51.6183,49.5976,49.952,484700.0],["2014-04-11",49.575,49.8088,48.9341,49.1528,181500.0],["2014-04-14",49.4318,50.1556,49.1603,49.7485,159900.0],["2014-04-15",49.854,50.4723,49.575,50.412,170200.0],["2014-04-16",50.6608,50.9322,50.329,50.789,154500.0],["2014-04-17",50.8643,51.0076,50.4497,50.7211,119200.0],["2014-04-21",50.5778,50.8643,50.2159,50.7739,118400.0],["2014-04-22",50.8191,51.7918,50.6231,51.4449,216900.0],["2014-04-23",51.3997,51.5279,50.6985,50.9925,240200.0],["2014-04-24",52.0255,52.0255,49.8917,51.837,359600.0],["2014-04-25",51.7692,51.7692,49.4167,49.4393,401200.0],["2014-04-28",49.4469,49.8615,48.3536,48.9115,430900.0],["2014-04-29",49.1,49.4544,48.7305,48.8135,388000.0],["2014-04-30",49.0699,49.5976,48.3837,49.4845,664400.0],["2014-05-01",49.6052,50.0425,48.7758,49.8992,509400.0],["2014-05-02",50.1405,50.706,48.8813,48.8889,355500.0],["2014-05-05",48.7833,49.0473,48.2179,48.4516,391000.0],["2014-05-06",48.3536,48.3536,47.7504,48.1349,352300.0],["2014-05-07",48.1952,48.4742,47.5543,48.2706,432000.0],["2014-05-08",48.2103,48.7683,47.7881,47.9163,506200.0],["2014-05-09",47.773,48.1123,47.3357,47.9615,252300.0],["2014-05-12",48.1575,49.0623,47.9162,48.904,233700.0],["2014-05-13",49.0472,50.0123,48.9417,49.9445,580000.0],["2014-05-14",49.8993,49.8993,48.5873,48.6778,336400.0],["2014-05-15",48.6702,48.6702,47.2678,48.0671,202900.0],["2014-05-16",48.052,48.5345,47.4563,48.5345,284400.0],["2014-05-19",48.5421,48.9643,48.2631,48.4667,379800.0],["2014-05-20",48.3008,48.4365,47.1095,47.6373,360100.0],["2014-05-21",47.69,48.067,47.2678,47.6297,309300.0],["2014-05-22",47.6523,48.1801,47.5468,47.69,236100.0],["2014-05-23",47.7353,48.2857,47.5694,48.0293,359000.0],["2014-05-27",48.4063,48.7984,47.3734,47.5694,533300.0],["2014-05-28",47.5694,49.5524,47.4111,48.7079,551200.0],["2014-05-29",48.8964,49.2357,48.4516,49.2357,220700.0],["2014-05-30",49.2508,49.9445,49.0322,49.6504,715100.0],["2014-06-02",49.7635,50.6909,49.4921,50.3516,839700.0],["2014-06-03",50.1179,50.2687,48.542,48.5647,641600.0],["2014-06-04",48.3913,48.5496,47.2226,47.8333,673400.0],["2014-06-05",47.9087,48.3762,47.7805,48.3234,306800.0],["2014-06-06",48.4817,49.002,48.3309,48.9115,385000.0],["2014-06-09",48.8361,49.1528,48.542,49.0925,374500.0],["2014-06-10",49.1453,49.2584,48.8361,49.2056,250900.0],["2014-06-11",49.0161,49.3117,48.6524,49.1298,220600.0],["2014-06-12",48.9934,49.0616,47.8642,47.9703,253300.0],["2014-06-13",48.1749,48.8645,47.9627,48.8494,317900.0],["2014-06-16",48.8039,49.6906,48.7281,49.2738,377900.0],["2014-06-17",49.2738,50.0089,49.0085,49.1904,288900.0],["2014-06-18",49.1904,49.5921,49.0843,49.5769,182100.0],["2014-06-19",49.5693,49.6603,49.0464,49.4253,208200.0],["2014-06-20",49.4708,49.6375,49.0388,49.3874,238200.0],["2014-06-23",49.539,49.6678,49.1222,49.2283,156800.0],["2014-06-24",49.1753,49.7285,48.9252,48.9328,214800.0],["2014-06-25",48.91,49.6754,48.91,49.5845,212500.0],["2014-06-26",49.5769,50.3499,49.0237,50.1528,317400.0],["2014-06-27",50.1301,51.0016,49.9482,50.9637,457400.0],["2014-06-30",50.9183,50.9561,50.3272,50.7288,290000.0],["2014-07-01",50.7212,51.6685,50.6454,51.2365,331500.0],["2014-07-02",51.3123,51.4412,50.9561,51.2365,253700.0],["2014-07-03",51.3502,51.8731,51.3502,51.5927,109000.0],["2014-07-07",51.5624,51.714,50.7667,50.8349,246500.0],["2014-07-08",50.85,50.85,49.9028,50.221,383400.0],["2014-07-09",50.2286,50.5697,50.0619,50.4029,181300.0],["2014-07-10",50.0468,50.2741,49.683,50.0089,160900.0],["2014-07-11",49.9634,50.3347,49.7891,50.1225,213700.0],["2014-07-14",50.3726,51.282,50.2817,51.2214,271400.0],["2014-07-15",51.0244,51.3805,50.3272,50.3499,467300.0],["2014-07-16",50.4711,50.5014,49.6754,50.2741,274600.0],["2014-07-17",50.0695,50.4787,49.6148,49.6906,251800.0],["2014-07-18",49.6982,50.1529,49.4178,50.1225,172800.0],["2014-07-21",50.0164,50.3423,49.6906,49.9028,194700.0],["2014-07-22",50.1832,50.9789,50.024,50.8728,261700.0],["2014-07-23",50.8652,50.8955,49.6375,49.88,429800.0],["2014-07-24",49.8118,50.2665,49.4556,49.9179,197200.0],["2014-07-25",49.6754,50.1529,49.2889,49.5542,193400.0],["2014-07-28",49.5239,49.5239,48.6221,49.3041,254900.0],["2014-07-29",49.2586,49.5542,48.5917,48.5917,263500.0],["2014-07-30",48.9934,49.4329,48.3265,49.2359,408500.0],["2014-07-31",45.5074,48.3038,45.5074,46.9851,830300.0],["2014-08-01",47.0079,47.3413,46.0833,46.6062,404100.0],["2014-08-04",46.7729,47.3034,46.4395,47.1367,333900.0],["2014-08-05",46.9851,47.7126,46.485,46.9472,301300.0],["2014-08-06",46.9169,47.0155,46.4243,46.7351,287200.0],["2014-08-07",46.7881,47.2731,46.5759,46.8033,198500.0],["2014-08-08",47.0079,47.4702,46.7426,47.3716,256000.0],["2014-08-11",47.8491,48.3341,47.5838,47.8112,193400.0],["2014-08-12",47.7581,48.1446,47.4095,47.6596,156400.0],["2014-08-13",47.7202,48.3341,47.7202,47.8339,189500.0],["2014-08-14",47.7884,48.5614,47.7884,48.4629,140600.0],["2014-08-15",48.7509,48.8191,47.9779,48.4705,120200.0],["2014-08-18",48.7206,49.2965,48.6599,49.251,173000.0],["2014-08-19",49.2586,50.0695,49.198,49.6679,173500.0],["2014-08-20",49.486,50.1301,49.1828,50.024,162600.0],["2014-08-21",50.024,50.3499,49.8118,49.9634,273400.0],["2014-08-22",49.9103,50.1604,49.6906,50.0089,200700.0],["2014-08-25",50.2286,50.3726,49.9028,50.1604,132500.0],["2014-08-26",50.1301,50.4939,50.0543,50.2968,148000.0],["2014-08-27",50.4257,50.5318,50.0316,50.3423,331200.0],["2014-08-28",50.2438,50.4408,50.0846,50.312,193100.0],["2014-08-29",50.3347,50.5621,49.8118,50.221,171200.0],["2014-09-02",50.2211,50.5924,49.8118,50.0013,442500.0],["2014-09-03",50.0164,50.5393,49.6754,49.9785,279900.0],["2014-09-04",50.0846,50.4181,50.0543,50.168,311300.0],["2014-09-05",50.0619,50.0846,49.5845,49.9861,235300.0],["2014-09-08",49.8346,49.8649,48.8873,49.1828,325200.0],["2014-09-09",49.0464,49.3723,48.8039,48.8721,186800.0],["2014-09-10",48.8115,48.9706,47.9855,48.4629,175500.0],["2014-09-11",48.2572,48.4934,47.9982,48.3867,265500.0],["2014-09-12",48.3715,48.5619,48.0363,48.4401,176500.0],["2014-09-15",48.5238,48.5238,47.8383,48.1963,230700.0],["2014-09-16",48.1049,48.9885,47.9982,48.8285,260100.0],["2014-09-17",48.9885,49.4456,48.5543,48.8666,175300.0],["2014-09-18",49.118,49.2018,48.7981,49.019,124000.0],["2014-09-19",49.1332,49.5751,48.76,48.7752,558800.0],["2014-09-22",48.6686,48.6686,47.7926,48.0515,196700.0],["2014-09-23",47.8002,48.1049,47.3888,47.3964,236500.0],["2014-09-24",47.4117,47.5183,46.231,46.8785,584800.0],["2014-09-25",46.6499,46.7109,45.8958,45.9263,344600.0],["2014-09-26",45.9415,46.2005,45.713,46.0405,238100.0],["2014-09-29",45.7053,45.7739,45.3092,45.6063,301100.0],["2014-09-30",45.5682,45.5987,44.3418,44.4637,1813700.0],["2014-10-01",44.3113,45.9872,43.7324,44.1209,1023900.0],["2014-10-02",44.1666,45.0655,43.9457,44.5856,383800.0],["2014-10-03",45.0274,45.2635,44.7379,44.7608,373700.0],["2014-10-06",44.8979,45.3092,44.7989,45.1797,317300.0],["2014-10-07",44.875,45.0502,43.8619,43.8619,549700.0],["2014-10-08",43.8162,43.8162,42.4679,43.3439,735200.0],["2014-10-09",43.1916,43.1916,42.1023,42.2241,269800.0],["2014-10-10",42.2622,42.3384,41.3253,41.3253,337300.0],["2014-10-13",41.6757,41.8128,40.4264,40.4569,418900.0],["2014-10-14",40.8073,41.8356,40.5863,41.2719,388600.0],["2014-10-15",40.6549,41.8585,40.0531,41.63,436800.0],["2014-10-16",40.9063,42.765,40.9063,42.5364,448400.0],["2014-10-17",43.0621,43.4734,42.4146,42.6355,266200.0],["2014-10-20",42.4907,42.7954,41.7442,42.4603,370600.0],["2014-10-21",42.6507,44.5475,42.6507,44.4256,312300.0],["2014-10-22",44.5475,44.7151,43.481,43.5115,303700.0],["2014-10-23",44.7455,46.5128,44.578,46.1853,401200.0],["2014-10-24",46.3681,47.4726,46.3681,47.1984,385900.0],["2014-10-27",46.9851,47.3584,46.4823,47.1984,243900.0],["2014-10-28",47.4041,48.4629,47.2974,48.4248,309600.0],["2014-10-29",48.3867,48.7524,47.0765,47.7392,336800.0],["2014-10-30",47.4041,48.0744,47.1755,47.5031,250500.0],["2014-10-31",48.0897,48.4477,47.4117,48.2953,324400.0],["2014-11-03",48.5391,48.7295,47.7316,47.8764,292200.0],["2014-11-04",47.9297,48.181,46.5585,46.8632,306500.0],["2014-11-05",47.5107,48.9885,47.1755,48.5086,463100.0],["2014-11-06",48.5619,49.4913,48.3791,49.4456,289300.0],["2014-11-07",49.6132,50.0093,49.0495,49.5979,281800.0],["2014-11-10",49.5446,50.1007,49.5446,49.7731,172700.0],["2014-11-11",49.7731,50.1768,49.5903,49.8112,178100.0],["2014-11-12",49.5141,50.1311,49.5141,49.8341,349500.0],["2014-11-13",49.7655,50.055,49.278,49.697,201000.0],["2014-11-14",49.8264,50.0397,49.537,49.636,157900.0],["2014-11-17",49.6132,49.8112,49.2856,49.3846,163900.0],["2014-11-18",49.3846,49.7503,49.0418,49.0799,197700.0],["2014-11-19",49.1561,49.1561,48.3867,48.7295,203300.0],["2014-11-20",48.4248,49.0723,48.1354,48.9352,255900.0],["2014-11-21",48.8438,49.9407,48.8057,49.3161,250100.0],["2014-11-24",49.1332,49.438,49.118,49.3465,173300.0],["2014-11-25",49.3237,49.5827,49.2399,49.3618,263400.0],["2014-11-26",49.4075,50.1616,49.2627,49.8569,212700.0],["2014-11-28",49.9407,49.9407,46.7566,47.1831,361500.0],["2014-12-01",46.848,46.848,43.5039,44.2885,658700.0],["2014-12-02",44.2961,45.1416,43.9076,44.4484,261800.0],["2014-12-03",44.3951,45.5149,44.3113,45.2026,523000.0],["2014-12-04",45.0121,45.2864,43.7019,43.9076,289500.0],["2014-12-05",44.0828,44.1057,43.123,43.801,300200.0],["2014-12-08",43.5191,43.6715,41.7061,42.2241,465900.0],["2014-12-09",41.5995,42.7345,41.15,42.6431,403500.0],["2014-12-10",42.3155,42.3155,41.0129,41.0586,340100.0],["2014-12-11",41.2043,41.9631,40.8977,41.0433,295800.0],["2014-12-12",40.6218,41.0816,40.3075,40.3842,347300.0],["2014-12-15",40.7061,41.2886,40.2462,41.0126,746600.0],["2014-12-16",40.867,42.0167,40.7137,41.1813,585600.0],["2014-12-17",41.2886,42.6145,41.0356,42.3769,415700.0],["2014-12-18",43.1357,43.381,42.3999,43.2277,318600.0],["2014-12-19",43.22,43.7949,43.0054,43.6492,603800.0],["2014-12-22",43.6339,44.0401,43.2047,43.5266,230100.0],["2014-12-23",43.8868,44.6686,43.6569,44.1628,308000.0],["2014-12-24",44.1398,44.2087,43.4806,43.9175,205800.0],["2014-12-26",44.0171,44.9445,44.0171,44.4923,179400.0],["2014-12-29",44.5996,45.5654,44.2701,45.2664,193800.0],["2014-12-30",45.2664,45.3584,44.4233,44.5843,206000.0],["2014-12-31",44.454,44.7836,44.0938,44.1014,199200.0],["2015-01-02",44.523,44.546,43.4653,44.1091,161300.0],["2015-01-05",43.7335,43.9711,42.5226,42.6222,271900.0],["2015-01-06",42.8215,43.0667,40.982,41.7638,276700.0],["2015-01-07",42.2543,42.3999,41.2656,41.3729,299200.0],["2015-01-08",41.9171,42.2313,41.3499,41.9247,391300.0],["2015-01-09",41.9784,42.1777,41.4342,41.4649,208100.0],["2015-01-12",41.4649,41.4649,40.4761,40.8287,333400.0],["2015-01-13",41.0816,41.6488,40.4378,41.097,329300.0],["2015-01-14",40.4685,41.7101,40.4302,41.4035,382700.0],["2015-01-15",41.5798,41.5798,40.6524,40.6984,278900.0],["2015-01-16",40.5375,41.097,40.3688,40.9897,229100.0],["2015-01-20",41.1659,41.1966,40.4761,40.9743,226400.0],["2015-01-21",40.9284,41.9094,40.821,41.5338,306400.0],["2015-01-22",43.5419,44.3773,42.193,43.4423,551800.0],["2015-01-23",43.266,44.5536,43.128,43.7029,590900.0],["2015-01-26",43.7872,44.7606,43.2737,44.569,297100.0],["2015-01-27",44.1321,44.7836,43.5266,44.5536,336300.0],["2015-01-28",44.592,44.9982,43.3503,43.5113,285200.0],["2015-01-29",43.5266,44.2317,43.0054,44.0478,326300.0],["2015-01-30",43.8409,44.1091,43.4423,43.8025,389800.0],["2015-02-02",43.8025,44.0861,42.8291,43.7642,451900.0],["2015-02-03",44.1091,46.2245,44.0554,46.1938,351800.0],["2015-02-04",45.7187,45.7876,44.8602,45.0748,245700.0],["2015-02-05",45.0978,45.8259,44.8755,45.6267,265800.0],["2015-02-06",45.6037,45.803,45.2051,45.596,201700.0],["2015-02-09",45.4734,46.3011,45.3737,46.2092,459000.0],["2015-02-10",46.5387,46.5387,45.4734,45.7263,312200.0],["2015-02-11",45.527,45.8796,45.2205,45.7646,313100.0],["2015-02-12",45.9869,46.5157,45.8489,46.3854,187900.0],["2015-02-13",46.5004,46.9909,45.9792,46.0482,309200.0],["2015-02-17",46.0635,46.0635,45.0442,45.9179,294100.0],["2015-02-18",45.6573,46.2858,45.4351,45.9256,247800.0],["2015-02-19",45.7263,46.4927,45.3661,46.1632,197300.0],["2015-02-20",45.9945,46.738,45.527,46.7303,434400.0],["2015-02-23",46.5617,47.1749,46.2015,46.9373,465800.0],["2015-02-24",47.1826,48.1023,47.0139,47.6731,413900.0],["2015-02-25",47.7579,48.5522,47.6577,48.3209,260900.0],["2015-02-26",48.3671,48.8221,48.0972,48.4211,293700.0],["2015-02-27",48.3594,48.745,47.943,48.0047,215000.0],["2015-03-02",47.8736,48.5831,47.8736,48.5445,210200.0],["2015-03-03",48.2823,48.8607,47.8427,48.1127,238100.0],["2015-03-04",47.835,48.1744,46.5858,46.8403,376200.0],["2015-03-05",46.8711,46.8711,46.177,46.6012,214700.0],["2015-03-06",46.2464,46.578,45.6604,45.7375,281000.0],["2015-03-09",45.9611,45.9611,45.136,45.1977,317300.0],["2015-03-10",44.8044,44.8198,43.4703,43.5628,455200.0],["2015-03-11",43.4626,44.2491,43.2312,43.9253,361700.0],["2015-03-12",44.2337,44.627,44.226,44.4342,225700.0],["2015-03-13",44.4342,44.5036,43.7864,43.9253,274100.0],["2015-03-16",44.2414,45.0434,43.7633,44.9509,249700.0],["2015-03-17",44.8892,45.9611,44.8815,45.776,281800.0],["2015-03-18",45.6989,46.6089,45.136,46.3313,354600.0],["2015-03-19",46.2696,46.5549,45.5524,45.6141,192600.0],["2015-03-20",45.8609,46.8865,45.8377,46.6783,482800.0],["2015-03-23",46.5703,46.9405,46.0305,46.0845,302300.0],["2015-03-24",46.0922,46.2233,45.537,46.0768,293300.0],["2015-03-25",46.3081,46.3081,45.4521,45.4599,181500.0],["2015-03-26",45.136,45.2285,44.2491,44.3802,320700.0],["2015-03-27",44.1952,44.7118,43.7787,44.6347,226600.0],["2015-03-30",44.92,45.6912,44.6656,45.5061,241900.0],["2015-03-31",44.9509,44.9894,43.9946,44.7118,394600.0],["2015-04-01",44.6424,45.2285,44.4651,45.0357,179300.0],["2015-04-02",45.0589,45.83,45.0203,45.0434,152000.0],["2015-04-06",45.0049,45.884,44.6039,45.8763,295500.0],["2015-04-07",46.0382,46.3853,45.5601,45.8686,201900.0],["2015-04-08",45.9997,46.2464,45.5293,45.8454,159000.0],["2015-04-09",45.9149,46.1462,45.6372,45.9997,142300.0],["2015-04-10",46.2542,46.5163,46.1153,46.3081,197700.0],["2015-04-13",46.2079,46.8711,46.2079,46.5549,245800.0],["2015-04-14",46.6243,46.8556,46.2002,46.8479,252300.0],["2015-04-15",46.9405,47.3569,46.5935,46.8557,377700.0],["2015-04-16",46.7554,46.9328,45.8763,46.0459,225300.0],["2015-04-17",45.7221,45.9534,45.2902,45.6527,162700.0],["2015-04-20",45.6526,46.6012,45.6526,46.2927,162700.0],["2015-04-21",46.632,46.8402,45.7683,45.884,139000.0],["2015-04-22",45.7529,46.2079,45.4521,46.2079,235500.0],["2015-04-23",46.1925,46.1925,42.861,42.915,667900.0],["2015-04-24",42.9767,43.933,42.6451,43.0307,604800.0],["2015-04-27",42.8302,42.8996,40.9794,41.8663,765500.0],["2015-04-28",41.6426,42.3058,41.1414,42.2981,408800.0],["2015-04-29",42.1207,42.7531,41.8354,42.3058,335500.0],["2015-04-30",41.9202,42.329,41.7197,41.9511,364000.0],["2015-05-01",42.1979,42.8456,41.5347,42.7377,538600.0],["2015-05-04",42.8533,43.5242,42.7377,43.2466,329200.0],["2015-05-05",43.2929,43.9098,42.7222,42.8148,241400.0],["2015-05-06",43.0693,43.2543,42.514,43.0693,308600.0],["2015-05-07",43.0307,43.2158,42.7994,43.0384,183200.0],["2015-05-08",43.5088,43.6785,43.077,43.1618,169900.0],["2015-05-11",43.0615,43.5705,42.8071,43.3623,213400.0],["2015-05-12",43.2004,43.2004,42.3289,42.7762,143800.0],["2015-05-13",43.0616,43.2081,42.3675,43.0076,172100.0],["2015-05-14",43.2543,43.3392,42.915,43.0461,170300.0],["2015-05-15",43.023,43.2158,42.6066,42.9536,166600.0],["2015-05-18",42.9613,43.1927,42.4061,43.0924,216400.0],["2015-05-19",43.0461,43.1464,42.167,42.6451,172900.0],["2015-05-20",42.7994,42.9459,42.4986,42.6683,152800.0],["2015-05-21",42.6297,43.3314,42.3983,42.7145,143500.0],["2015-05-22",42.6914,42.7839,42.2827,42.4986,184900.0],["2015-05-26",42.3135,42.46,41.7968,42.3521,537100.0],["2015-05-27",42.5757,43.37,42.3675,43.3083,358700.0],["2015-05-28",43.1387,43.2081,42.6066,43.1695,410700.0],["2015-05-29",43.1695,43.3006,42.568,42.9613,368500.0],["2015-06-01",43.1849,43.3931,42.6297,43.0693,205500.0],["2015-06-02",43.0307,43.4471,42.915,43.3777,260400.0],["2015-06-03",43.5859,44.1103,43.2698,43.8327,313300.0],["2015-06-04",43.5937,44.0409,43.2698,43.7864,333200.0],["2015-06-05",43.6399,43.9946,43.2389,43.7787,290100.0],["2015-06-08",43.6476,43.8867,43.2698,43.717,383600.0],["2015-06-09",43.7864,44.0101,43.4703,43.6553,340400.0],["2015-06-10",43.8558,44.6733,43.6245,44.0409,387100.0],["2015-06-11",44.1574,44.8794,44.0875,44.6698,397800.0],["2015-06-12",44.5222,44.8561,44.266,44.5688,204000.0],["2015-06-15",43.9555,44.4213,43.9245,44.3359,184800.0],["2015-06-16",44.2505,44.6465,43.9167,44.1496,396200.0],["2015-06-17",44.3126,44.5145,43.7925,43.9711,291100.0],["2015-06-18",44.1419,44.6465,43.9322,44.3592,226600.0],["2015-06-19",44.3825,44.6465,44.1496,44.2661,398100.0],["2015-06-22",44.5455,44.5533,44.0332,44.2272,238400.0],["2015-06-23",44.1418,44.7241,44.0953,44.5999,237800.0],["2015-06-24",44.499,44.5999,43.7226,43.7925,153500.0],["2015-06-25",43.7226,44.0953,42.0768,42.1933,432600.0],["2015-06-26",42.201,42.6435,41.9604,42.5659,375600.0],["2015-06-29",42.302,42.8609,41.9526,41.9759,273400.0],["2015-06-30",42.1001,42.2476,41.2229,41.2617,479800.0],["2015-07-01",41.58,41.58,40.6406,40.99,333900.0],["2015-07-02",41.0598,41.4402,40.9434,41.2695,129300.0],["2015-07-06",40.9667,41.4635,40.563,40.8347,178900.0],["2015-07-07",40.858,40.8813,40.0584,40.858,241200.0],["2015-07-08",40.5009,40.7183,39.3209,39.9109,246800.0],["2015-07-09",40.3767,40.8036,39.7478,40.4077,220400.0],["2015-07-10",40.8347,41.1608,40.3534,40.5475,186700.0],["2015-07-13",40.7959,41.1297,40.6096,40.9822,217300.0],["2015-07-14",40.9744,41.1918,40.6329,40.9667,188200.0],["2015-07-15",41.0443,41.1452,40.7571,40.9123,547800.0],["2015-07-16",41.153,41.4713,40.9356,41.4325,311100.0],["2015-07-17",41.4558,41.4558,41.0598,41.1918,210400.0],["2015-07-20",41.2229,41.3781,40.7726,41.0133,776300.0],["2015-07-21",41.021,41.4092,40.7493,41.1375,265900.0],["2015-07-22",40.9589,41.7042,40.8192,41.2695,528200.0],["2015-07-23",40.268,40.3689,38.3815,39.2199,872500.0],["2015-07-24",39.5771,40.2447,39.0414,39.3364,892100.0],["2015-07-27",39.0336,39.6159,39.0181,39.3053,492000.0],["2015-07-28",39.4839,39.9109,39.383,39.709,535400.0],["2015-07-29",39.8255,40.9822,39.6392,40.9356,575000.0],["2015-07-30",40.8037,41.0133,40.4077,40.6096,498900.0],["2015-07-31",40.7726,41.1996,40.5164,41.1763,772600.0],["2015-08-03",41.1452,41.2306,40.1981,40.4621,308000.0],["2015-08-04",40.4465,40.8657,40.1826,40.4077,269500.0],["2015-08-05",40.5708,41.4325,40.4155,40.7959,378600.0],["2015-08-06",40.8502,40.8502,39.1346,39.2976,574800.0],["2015-08-07",39.1967,39.4839,38.5445,38.6222,564700.0],["2015-08-10",38.956,39.1889,38.8473,38.9637,698500.0],["2015-08-11",38.7231,38.8706,38.4126,38.5834,348800.0],["2015-08-12",38.3505,39.0026,38.1331,38.9016,445400.0],["2015-08-13",38.9327,39.0569,38.5989,38.6688,300900.0],["2015-08-14",38.6688,39.0647,38.6688,38.8395,400800.0],["2015-08-17",38.8861,39.119,38.234,39.1113,214100.0],["2015-08-18",39.1889,39.2044,38.4591,38.4902,231600.0],["2015-08-19",38.2263,38.2263,37.4344,37.6906,270100.0],["2015-08-20",37.4033,37.4499,36.495,36.5261,238700.0],["2015-08-21",36.1612,36.7279,36.0603,36.0603,414100.0],["2015-08-24",34.003,36.7745,33.3354,35.3771,600500.0],["2015-08-25",36.301,36.301,35.3694,35.4004,478100.0],["2015-08-26",36.2466,36.8677,35.9749,36.7357,478200.0],["2015-08-27",37.2403,38.2728,36.9531,37.9468,291400.0],["2015-08-28",37.9312,38.4048,37.9312,38.3039,201400.0],["2015-08-31",38.1797,38.8163,37.6984,38.4824,293000.0],["2015-09-01",37.7527,38.1253,37.3645,37.7216,415100.0],["2015-09-02",38.2961,38.2961,37.5819,38.0477,236600.0],["2015-09-03",38.0865,38.3893,37.6828,37.807,262800.0],["2015-09-04",37.4266,37.5586,37.0307,37.0695,178100.0],["2015-09-08",37.6518,37.6984,37.2403,37.5974,222800.0],["2015-09-09",37.9002,37.9778,37.0851,37.1472,233500.0],["2015-09-10",37.1549,37.908,37.0074,37.085,231100.0],["2015-09-11",36.9286,37.0459,36.5686,37.0068,232800.0],["2015-09-14",36.9911,37.0303,36.5764,36.639,156200.0],["2015-09-15",36.6859,37.1868,36.4981,37.1633,250000.0],["2015-09-16",37.2337,37.9224,37.2337,37.805,223600.0],["2015-09-17",37.8833,38.345,37.6015,37.6407,238200.0],["2015-09-18",37.1711,37.3433,36.3181,36.3964,437900.0],["2015-09-21",36.7407,37.0459,36.2947,36.4668,207200.0],["2015-09-22",36.0991,36.5216,35.606,35.8252,194400.0],["2015-09-23",35.9191,36.0834,35.3556,35.6921,316600.0],["2015-09-24",35.3947,36.0364,35.0661,35.8017,376000.0],["2015-09-25",36.1225,36.3573,35.7938,36.013,418300.0],["2015-09-28",35.6452,35.7234,34.5965,34.667,357600.0],["2015-09-29",34.6983,34.9409,34.0879,34.2444,359300.0],["2015-09-30",34.6122,34.8313,34.0722,34.5496,461300.0],["2015-10-01",34.7139,34.9174,33.7201,33.9861,547000.0],["2015-10-02",33.6497,34.667,33.4384,34.62,428800.0],["2015-10-05",34.62,36.8112,34.4792,36.639,375300.0],["2015-10-06",36.5842,37.492,36.5842,37.2024,359600.0],["2015-10-07",37.445,38.4076,37.132,37.9693,489200.0],["2015-10-08",37.7972,39.0101,37.7972,38.7754,281600.0],["2015-10-09",38.8927,39.5657,38.3763,39.0493,268600.0],["2015-10-12",39.0101,39.1432,38.0085,38.5954,320200.0],["2015-10-13",38.3606,39.0492,38.0711,38.1806,203700.0],["2015-10-14",38.0711,38.3763,37.5546,37.6563,230600.0],["2015-10-15",37.7033,37.8676,36.8972,37.7737,274000.0],["2015-10-16",37.7659,38.0945,36.5842,36.952,218400.0],["2015-10-19",36.6233,36.9442,36.4668,36.6546,236000.0],["2015-10-20",36.4825,36.8268,36.2634,36.5216,671100.0],["2015-10-21",36.5608,36.8425,35.7547,35.8408,532900.0],["2015-10-22",36.8738,37.4294,35.8252,36.8425,782000.0],["2015-10-23",37.2024,37.7267,36.5529,37.1477,684800.0],["2015-10-26",37.0537,37.5468,37.0537,37.1398,266900.0],["2015-10-27",36.8268,37.0146,34.6044,35.0191,510200.0],["2015-10-28",35.2148,35.8956,34.9722,35.606,401900.0],["2015-10-29",35.5121,36.0208,35.2539,35.8486,243400.0],["2015-10-30",36.1147,36.9207,35.6608,36.5451,557100.0],["2015-11-02",36.5999,37.3902,36.4512,37.0459,362400.0],["2015-11-03",36.9364,37.3433,36.506,36.8425,247300.0],["2015-11-04",36.8972,36.9442,36.0443,36.4042,363500.0],["2015-11-05",36.4121,36.9442,36.0834,36.7564,408300.0],["2015-11-06",36.7799,36.9598,36.279,36.8503,183400.0],["2015-11-09",36.8424,36.8503,35.426,35.9973,274700.0],["2015-11-10",36.0364,36.2947,35.4026,35.6921,234400.0],["2015-11-11",35.8251,35.8251,35.1365,35.3165,302200.0],["2015-11-12",35.0582,35.2226,34.6122,34.7609,398500.0],["2015-11-13",34.6278,35.1209,34.2992,34.7609,166200.0],["2015-11-16",34.7531,35.3948,34.44,35.3243,212200.0],["2015-11-17",35.4182,35.8486,34.7609,35.2148,207600.0],["2015-11-18",35.5747,36.1617,35.5747,36.0677,200100.0],["2015-11-19",36.0834,36.4981,35.8721,36.3181,191500.0],["2015-11-20",36.4434,36.4434,35.4652,35.4886,301000.0],["2015-11-23",35.4339,35.9973,35.1287,35.1991,312900.0],["2015-11-24",35.0426,35.5904,34.8313,35.52,224700.0],["2015-11-25",35.5356,36.0129,35.1756,35.9973,253300.0],["2015-11-27",36.0599,36.1538,35.8173,35.9425,57000.0],["2015-11-30",35.9504,36.4277,35.7234,36.2321,252800.0],["2015-12-01",36.326,36.6155,35.9269,36.5764,253100.0],["2015-12-02",36.4747,36.8425,35.606,35.6999,253300.0],["2015-12-03",35.9738,36.099,34.5574,34.9252,229100.0],["2015-12-04",34.8235,35.0035,34.0409,34.9409,381900.0],["2015-12-07",34.7765,34.9252,33.3053,33.6731,339700.0],["2015-12-08",33.1567,33.6027,32.4211,32.961,583600.0],["2015-12-09",33.008,33.767,32.6636,33.5479,381800.0],["2015-12-10",33.5479,34.1818,33.321,33.454,250900.0],["2015-12-11",33.2724,33.3119,32.3328,32.4039,348500.0],["2015-12-14",30.9116,31.8117,29.9641,31.7643,754000.0],["2015-12-15",31.8275,32.6329,31.7249,32.1986,385800.0],["2015-12-16",32.396,32.6566,31.9775,32.5381,337900.0],["2015-12-17",32.4986,32.7434,31.7406,31.8986,400000.0],["2015-12-18",31.8986,31.9302,31.1485,31.717,797400.0],["2015-12-21",31.8275,32.1986,31.3854,31.4801,435800.0],["2015-12-22",31.5196,32.8066,31.5196,32.4592,416600.0],["2015-12-23",32.7276,33.833,32.7276,33.6277,316100.0],["2015-12-24",33.6119,33.8172,33.4856,33.6909,88700.0],["2015-12-28",33.4856,33.7146,33.0355,33.4856,298800.0],["2015-12-29",33.7541,33.9278,32.9803,33.9199,287400.0],["2015-12-30",33.7146,34.3068,33.6593,33.9751,343700.0],["2015-12-31",33.7619,34.2357,33.454,33.5961,366100.0],["2016-01-04",32.925,33.4461,32.2144,33.3356,533400.0],["2016-01-05",33.3356,33.5409,31.5512,31.8828,466900.0],["2016-01-06",31.1564,31.6696,30.9432,31.1959,467500.0],["2016-01-07",30.5168,30.9195,29.6088,29.7983,998800.0],["2016-01-08",30.0984,30.3905,29.5693,29.6325,391000.0],["2016-01-11",29.7825,30.1142,29.6246,29.9799,454700.0],["2016-01-12",30.1615,30.6432,29.1982,29.9483,419000.0],["2016-01-13",30.0036,30.351,28.0139,28.6219,444500.0],["2016-01-14",28.6376,29.3877,28.0928,29.0087,306100.0],["2016-01-15",28.2034,28.8429,27.2717,28.7403,800900.0],["2016-01-19",28.8113,29.214,27.5322,27.7296,900600.0],["2016-01-20",27.2401,28.6929,26.4742,28.3376,1355900.0],["2016-01-21",29.5851,31.0853,27.4612,29.9562,1589700.0],["2016-01-22",30.6747,31.338,30.2484,30.6511,791200.0],["2016-01-25",30.6353,30.73,29.0798,29.2614,704600.0],["2016-01-26",29.5693,30.6511,29.1035,30.6511,615400.0],["2016-01-27",30.5721,31.4485,30.2957,30.5879,408500.0],["2016-01-28",30.9748,31.5827,30.2957,30.8958,518400.0],["2016-01-29",30.959,32.3723,30.959,32.3565,715100.0],["2016-02-01",32.1039,32.9092,31.6696,32.5144,466600.0],["2016-02-02",31.9459,32.3565,31.4485,31.8433,600800.0],["2016-02-03",32.1433,32.925,31.0458,32.8145,660600.0],["2016-02-04",32.7276,35.1279,32.7276,34.4568,968300.0],["2016-02-05",34.2278,35.0016,33.9357,34.6936,850300.0],["2016-02-08",34.441,34.4647,33.1145,33.4146,667700.0],["2016-02-09",32.9171,33.5567,32.2934,32.8618,772700.0],["2016-02-10",33.1224,33.7777,32.5223,32.5618,592300.0],["2016-02-11",31.9933,32.5618,31.5196,32.2381,571700.0],["2016-02-12",32.6802,33.2408,32.1197,32.8934,839800.0],["2016-02-16",33.2724,34.0146,32.9724,33.7225,516300.0],["2016-02-17",33.9278,34.9147,33.7383,33.8646,520500.0],["2016-02-18",33.7699,34.1331,33.3356,33.7462,589100.0],["2016-02-19",33.1698,33.2013,31.0537,31.7091,959300.0],["2016-02-22",32.2697,32.9803,31.8828,32.7829,424200.0],["2016-02-23",32.6329,33.4777,32.5934,32.8303,833900.0],["2016-02-24",32.1685,33.2528,31.2119,33.1571,758600.0],["2016-02-25",33.189,33.3644,32.2483,33.0296,467600.0],["2016-02-26",33.2927,33.5239,32.6628,33.205,421500.0],["2016-02-29",33.2129,34.648,33.1731,34.2892,536000.0],["2016-03-01",34.632,35.4851,34.2573,35.2459,575700.0],["2016-03-02",35.1104,36.2026,35.0546,36.1866,603100.0],["2016-03-03",36.2743,38.108,36.075,37.9964,851600.0],["2016-03-04",38.3153,38.8095,36.9998,37.7652,712300.0],["2016-03-07",37.4622,40.4758,37.4303,40.3881,895800.0],["2016-03-08",39.7662,39.9416,37.821,38.0761,1231300.0],["2016-03-09",38.4189,38.666,37.8927,38.0123,628300.0],["2016-03-10",38.1957,38.2993,36.6809,37.518,609900.0],["2016-03-11",38.0043,38.2355,37.5898,37.9087,457500.0],["2016-03-14",37.3665,37.7173,36.5852,36.9679,511700.0],["2016-03-15",36.4577,36.7128,35.7721,36.6411,582900.0],["2016-03-16",36.5773,37.2071,36.4976,37.0158,554000.0],["2016-03-17",37.1114,38.2435,36.936,37.9246,513400.0],["2016-03-18",37.3984,38.3232,37.2549,37.6854,611400.0],["2016-03-21",37.6775,38.108,37.4861,37.9166,484700.0],["2016-03-22",37.6296,38.1797,37.4702,38.0522,434400.0],["2016-03-23",37.8688,38.0203,37.247,37.3426,428300.0],["2016-03-24",36.9918,37.4861,36.6729,37.4861,422600.0],["2016-03-28",37.6456,37.6456,36.4338,36.7925,779700.0],["2016-03-29",36.6331,38.4907,36.362,37.7094,431500.0],["2016-03-30",37.9007,38.2993,37.51,37.9964,305000.0],["2016-03-31",37.8927,38.1558,37.247,37.8688,445400.0],["2016-04-01",37.4542,37.8927,37.2629,37.6456,404200.0],["2016-04-04",37.6217,38.1319,37.3426,37.4383,553400.0],["2016-04-05",37.0397,37.3825,36.9201,37.1035,408300.0],["2016-04-06",37.1274,37.8449,36.7447,37.7412,436500.0],["2016-04-07",37.4223,37.6934,37.2709,37.518,493200.0],["2016-04-08",37.9804,38.674,37.4542,37.6695,235800.0],["2016-04-11",37.7492,38.2037,37.6456,37.9725,351600.0],["2016-04-12",37.9326,39.1045,37.518,38.9371,579700.0],["2016-04-13",39.0487,39.4872,38.5783,39.1125,497400.0],["2016-04-14",39.2321,39.2321,38.6342,38.7936,430400.0],["2016-04-15",38.6102,39.0248,38.4348,38.9212,314300.0],["2016-04-18",38.4907,39.3915,38.4907,39.0966,310400.0],["2016-04-19",39.2082,39.5589,38.3392,39.2321,655400.0],["2016-04-20",39.4553,41.4723,39.1922,40.4997,959700.0],["2016-04-21",40.4837,40.6591,35.6604,35.9873,1629700.0],["2016-04-22",35.0546,37.1593,34.8313,36.6809,847400.0],["2016-04-25",36.5932,37.1593,35.9076,36.1308,585700.0],["2016-04-26",36.2345,36.7367,35.9395,36.6729,450200.0],["2016-04-27",36.7288,37.7492,36.4178,37.2231,401500.0],["2016-04-28",37.1433,37.7094,36.9201,37.1194,351700.0],["2016-04-29",37.0397,37.3347,36.4338,36.6251,383300.0],["2016-05-02",36.7925,36.8962,35.8757,36.6729,365300.0],["2016-05-03",36.2185,36.4178,35.222,35.7242,314900.0],["2016-05-04",35.6286,35.7083,34.7755,34.9509,376400.0],["2016-05-05",35.3894,35.5568,34.7596,35.0466,288600.0],["2016-05-06",34.8951,35.3894,34.7915,35.2379,318100.0],["2016-05-09",35.3974,35.6764,35.1024,35.2618,417000.0],["2016-05-10",35.5329,36.2903,35.2379,36.075,339400.0],["2016-05-11",35.9235,36.4258,35.7003,35.7402,352700.0],["2016-05-12",36.0511,36.4896,35.6126,35.8119,422100.0],["2016-05-13",35.5488,35.9156,34.8792,34.9987,289900.0],["2016-05-16",35.1343,35.9156,35.1104,35.1343,314000.0],["2016-05-17",35.0705,36.2743,34.9111,35.9235,500100.0],["2016-05-18",35.6923,36.0591,34.6719,34.8234,281900.0],["2016-05-19",34.4965,34.7357,33.8746,34.5045,336400.0],["2016-05-20",34.7197,35.4611,34.4008,35.3575,325500.0],["2016-05-23",35.214,35.78,34.9828,35.4532,320800.0],["2016-05-24",35.7481,36.2982,35.3495,36.0192,451400.0],["2016-05-25",36.362,36.8962,35.9953,36.7447,464500.0],["2016-05-26",36.9281,37.1114,36.3062,36.3222,374000.0],["2016-05-27",36.3381,36.7208,36.0989,36.2185,387400.0],["2016-05-31",36.2903,36.9121,36.1388,36.5693,293700.0],["2016-06-01",36.1468,36.8085,35.0227,36.7925,504900.0],["2016-06-02",36.6411,36.9281,36.4736,36.6809,251000.0],["2016-06-03",36.8723,36.8723,35.8837,36.6331,429600.0],["2016-06-06",36.8563,38.0362,36.378,37.8688,368200.0],["2016-06-07",37.9485,38.4269,37.6695,38.3073,366900.0],["2016-06-08",38.4747,39.4633,38.4189,38.6979,545700.0],["2016-06-09",38.3073,38.682,37.7891,38.0442,287800.0],["2016-06-10",37.4542,37.8768,36.4657,36.7447,414900.0],["2016-06-13",36.5919,36.8895,35.9566,36.0289,313800.0],["2016-06-14",35.8681,36.3908,35.3936,35.8198,308200.0],["2016-06-15",35.9405,36.415,35.5866,35.6349,367200.0],["2016-06-16",35.2328,35.8359,34.5572,35.7394,368000.0],["2016-06-17",35.8681,36.7769,35.7716,36.5356,728800.0],["2016-06-20",36.9136,37.3157,36.7045,37.0744,473800.0],["2016-06-21",36.9538,37.0905,36.0772,36.5839,415900.0],["2016-06-22",36.7769,36.9618,36.3265,36.4793,442800.0],["2016-06-23",37.0181,37.8786,37.0181,37.8063,540900.0],["2016-06-24",36.1657,36.608,35.8601,35.9566,4129600.0],["2016-06-27",35.1604,35.5142,33.375,33.7611,992000.0],["2016-06-28",34.3562,35.2408,33.5841,34.1792,559000.0],["2016-06-29",34.887,35.0076,34.324,34.6618,564400.0],["2016-06-30",34.7744,35.5786,34.4446,35.3614,552300.0],["2016-07-01",36.7929,37.187,35.8279,36.4552,213500.0],["2016-07-05",36.0209,36.1255,35.0076,35.3373,286900.0],["2016-07-06",35.2006,35.2006,34.5733,34.887,590500.0],["2016-07-07",35.5062,36.0209,35.0156,35.273,403600.0],["2016-07-08",36.0691,36.4391,35.6188,36.3024,398600.0],["2016-07-11",36.6482,37.4363,36.5276,37.3318,274100.0],["2016-07-12",37.951,38.4898,37.6776,38.4094,278400.0],["2016-07-13",38.6989,38.6989,37.9189,38.2647,279700.0],["2016-07-14",38.707,38.8598,38.2808,38.3692,209800.0],["2016-07-15",38.6587,38.7311,38.0717,38.3049,245400.0],["2016-07-18",38.2566,38.5944,37.7821,38.5864,289400.0],["2016-07-19",38.4255,38.707,37.9671,38.1843,242900.0],["2016-07-20",38.0716,38.2807,37.5409,37.951,536600.0],["2016-07-21",35.2086,37.1388,35.1604,35.4338,1505200.0],["2016-07-22",35.5223,36.2943,35.5062,36.2139,1122100.0],["2016-07-25",36.423,36.4311,35.1282,35.1765,277900.0],["2016-07-26",35.1443,35.651,35.0237,35.5384,598100.0],["2016-07-27",35.7636,36.1013,35.3212,35.4901,379600.0],["2016-07-28",35.4982,35.4982,34.9915,35.1282,314600.0],["2016-07-29",35.0237,36.1737,34.9111,35.9726,719100.0],["2016-08-01",35.9485,36.1898,35.5705,36.037,710500.0],["2016-08-02",36.1898,36.1898,35.4982,35.5705,343400.0],["2016-08-03",35.6268,36.0933,35.3615,36.0129,401000.0],["2016-08-04",36.0531,36.3506,35.5625,35.7877,395400.0],["2016-08-05",36.0048,36.4632,35.7877,36.0692,490500.0],["2016-08-08",36.2622,36.9699,36.1576,36.2783,214600.0],["2016-08-09",36.3506,36.5195,35.3695,35.4499,230700.0],["2016-08-10",35.4982,35.7957,34.9433,35.0237,182700.0],["2016-08-11",35.0398,35.4499,34.9352,35.273,350000.0],["2016-08-12",35.4821,35.4821,34.9352,35.1363,238600.0],["2016-08-15",35.2247,35.8038,35.1926,35.651,217500.0],["2016-08-16",35.6912,35.6912,34.8628,34.903,381600.0],["2016-08-17",34.9111,35.1845,34.702,35.1282,414800.0],["2016-08-18",35.2247,36.0692,35.1282,35.852,358300.0],["2016-08-19",35.844,35.852,35.4016,35.7716,412700.0],["2016-08-22",35.5866,36.0692,35.3615,36.045,242800.0],["2016-08-23",36.3346,37.1629,36.3346,36.801,315100.0],["2016-08-24",36.5758,36.9779,35.7716,35.9566,300100.0],["2016-08-25",35.7796,35.9807,35.7153,35.8601,141400.0],["2016-08-26",36.0289,36.0691,34.9915,35.3695,327700.0],["2016-08-29",35.4419,35.6268,35.2489,35.4177,133200.0],["2016-08-30",35.4821,35.7957,35.273,35.659,465500.0],["2016-08-31",35.5062,35.8279,34.8709,35.2649,317100.0],["2016-09-01",35.1363,35.4901,34.2516,34.6537,364300.0],["2016-09-02",34.9352,35.088,34.6698,34.7824,390400.0],["2016-09-06",34.8548,34.8548,34.2758,34.3803,240800.0],["2016-09-07",34.4366,34.517,33.9943,34.3401,423200.0],["2016-09-08",34.7583,34.903,34.2999,34.8307,167900.0],["2016-09-09",34.6055,34.6055,33.6324,33.6485,233700.0],["2016-09-12",33.7208,34.0988,33.375,34.0345,214300.0],["2016-09-13",34.0101,34.2781,33.3606,33.4743,300500.0],["2016-09-14",33.5068,33.5798,33.0277,33.182,324100.0],["2016-09-15",33.1008,34.0183,33.0115,33.8802,282800.0],["2016-09-16",33.6042,33.8153,33.0927,33.1495,481600.0],["2016-09-19",33.4662,33.7747,33.2064,33.4905,269500.0],["2016-09-20",33.661,33.7909,33.2226,33.247,166000.0],["2016-09-21",33.4743,34.0345,33.4093,34.002,285900.0],["2016-09-22",34.4567,35.1387,34.2699,35.0656,291000.0],["2016-09-23",34.9113,35.1793,34.4891,34.5947,190900.0],["2016-09-26",34.4973,34.6434,34.1319,34.1482,242800.0],["2016-09-27",34.002,34.5541,33.6773,34.3998,255000.0],["2016-09-28",34.5297,35.1468,33.9127,35.1387,245600.0],["2016-09-29",35.0575,35.7557,35.0169,35.3822,268300.0],["2016-09-30",35.504,36.2591,35.0006,36.1698,516400.0],["2016-10-03",35.9181,36.1454,35.2848,35.8775,497600.0],["2016-10-04",36.0886,36.3809,35.8612,36.2022,370600.0],["2016-10-05",36.6082,36.9979,36.3484,36.4864,508200.0],["2016-10-06",36.3971,36.8436,36.0723,36.665,484400.0],["2016-10-07",36.73,36.7624,36.0805,36.3321,242500.0],["2016-10-10",36.3321,37.1684,36.3321,36.665,283000.0],["2016-10-11",36.6244,36.803,35.6907,35.8775,227000.0],["2016-10-12",35.8856,36.1616,35.5446,35.6014,203300.0],["2016-10-13",35.228,35.4472,34.887,35.301,143600.0],["2016-10-14",35.4228,35.6014,35.1305,35.2361,152500.0],["2016-10-17",35.2523,36.1941,35.2523,36.0399,366800.0],["2016-10-18",36.5351,36.5351,35.7476,35.7882,297300.0],["2016-10-19",35.7882,36.8842,35.7882,36.7218,438100.0],["2016-10-20",36.7381,38.2482,35.8775,37.8341,713800.0],["2016-10-21",37.3713,38.3943,37.3713,37.8585,545700.0],["2016-10-24",38.2969,38.4918,37.6393,37.7773,276400.0],["2016-10-25",37.8098,37.8098,36.3402,36.7624,352500.0],["2016-10-26",36.5351,37.0141,36.2266,36.2509,288100.0],["2016-10-27",36.4215,36.4215,35.8531,35.9181,282000.0],["2016-10-28",35.7801,36.1129,35.3173,35.5203,206300.0],["2016-10-31",35.5527,36.1535,35.4878,35.5365,284200.0],["2016-11-01",35.7395,36.0723,34.684,34.8058,314300.0],["2016-11-02",34.5947,34.7814,34.2699,34.6272,261300.0],["2016-11-03",34.7246,35.5933,34.6028,35.3254,279900.0],["2016-11-04",35.2442,36.5351,35.0412,36.2428,410700.0],["2016-11-07",37.1521,37.5013,36.803,37.0222,356900.0],["2016-11-08",36.7949,37.0547,36.1292,36.7624,230400.0],["2016-11-09",36.5838,39.5878,36.5838,39.3767,648800.0],["2016-11-10",39.9451,40.6189,39.8963,39.9613,682900.0],["2016-11-11",39.8963,40.7975,39.531,40.7975,588000.0],["2016-11-14",41.1467,41.5688,40.968,41.5039,504400.0],["2016-11-15",41.236,41.9991,40.9599,41.7393,395400.0],["2016-11-16",41.3577,41.7556,40.5946,41.1791,308800.0],["2016-11-17",41.4633,41.8043,40.968,41.2603,198500.0],["2016-11-18",41.2522,41.6825,41.1467,41.5526,386200.0],["2016-11-21",42.0154,42.5106,41.577,42.1209,413500.0],["2016-11-22",42.5837,42.9003,42.2427,42.8922,319400.0],["2016-11-23",42.9003,43.8421,42.8354,43.8259,362600.0],["2016-11-25",43.7285,43.9314,43.2901,43.9314,94500.0],["2016-11-28",43.9396,43.9639,42.8597,43.1439,232500.0],["2016-11-29",42.8679,43.6797,42.5756,43.3712,267800.0],["2016-11-30",44.313,44.6865,44.0045,44.3618,539200.0],["2016-12-01",44.5728,46.018,44.4429,45.7663,752100.0],["2016-12-02",45.4172,46.4808,45.0924,46.0667,561600.0],["2016-12-05",46.6513,47.3495,46.4077,46.8624,763600.0],["2016-12-06",46.7,48.7135,46.5457,48.6404,729700.0],["2016-12-07",48.7135,49.7446,48.6404,49.5254,993900.0],["2016-12-08",49.6147,49.9557,49.1032,49.9476,631100.0],["2016-12-09",50.1018,50.662,49.6553,50.2236,529000.0],["2016-12-12",50.7351,50.8,49.8258,50.1505,680000.0],["2016-12-13",50.4774,50.4774,49.031,50.077,561600.0],["2016-12-14",49.7746,50.3385,48.557,48.9493,995200.0],["2016-12-15",48.6959,50.1342,48.3854,49.6684,386700.0],["2016-12-16",49.791,50.837,49.6847,49.9544,1091400.0],["2016-12-19",49.8727,50.5755,49.8727,50.3957,351000.0],["2016-12-20",51.2864,52.6756,51.0086,52.4386,661800.0],["2016-12-21",52.4386,52.4386,51.2946,51.6787,375900.0],["2016-12-22",51.9647,52.1608,51.0004,51.646,661800.0],["2016-12-23",51.5643,51.8503,51.0494,51.5806,173300.0],["2016-12-27",52.169,52.3814,51.6051,51.7931,208000.0],["2016-12-28",52.0627,52.1526,51.0576,51.5316,233600.0],["2016-12-29",51.6623,52.0219,50.9759,51.1557,216200.0],["2016-12-30",51.1557,51.5479,50.2894,50.3221,500900.0],["2017-01-03",51.0413,51.0413,48.7205,49.9135,712500.0],["2017-01-04",50.077,51.5479,50.077,50.9105,538900.0],["2017-01-05",51.0331,51.3273,49.08,49.1944,580700.0],["2017-01-06",49.1944,49.9381,48.7286,49.3007,555300.0],["2017-01-09",49.1454,49.1454,48.0095,48.2056,544900.0],["2017-01-10",48.4344,49.0964,48.0259,48.4835,595900.0],["2017-01-11",48.5243,48.8757,48.1076,48.4917,449200.0],["2017-01-12",47.2577,47.2904,45.3046,46.5958,1047200.0],["2017-01-13",46.9717,47.8869,46.7674,47.1678,641900.0],["2017-01-17",47.0616,47.0943,46.1382,46.3098,289600.0],["2017-01-18",46.3752,46.7756,46.0728,46.7511,687000.0],["2017-01-19",47.8787,49.0555,47.2659,48.3119,1176800.0],["2017-01-20",48.4508,48.5979,47.3966,48.5815,834100.0],["2017-01-23",48.459,49.0065,48.0259,48.3691,479600.0],["2017-01-24",48.6796,49.1863,48.2138,48.9084,582000.0],["2017-01-25",49.2353,50.2649,49.0473,50.0688,452200.0],["2017-01-26",49.8972,50.6327,49.3497,49.3824,225000.0],["2017-01-27",49.4723,49.603,48.5162,48.9574,327200.0],["2017-01-30",48.3527,48.508,47.4375,48.4263,387300.0],["2017-01-31",48.4181,48.4181,46.8328,47.2495,923100.0],["2017-02-01",47.6826,48.173,46.9635,47.8216,561500.0],["2017-02-02",47.6173,47.6173,46.5386,46.9553,621900.0],["2017-02-03",47.225,48.0912,46.9553,47.8869,398500.0],["2017-02-06",47.5682,48.0013,46.9553,47.5846,470600.0],["2017-02-07",47.5846,48.0994,47.1841,47.3394,268300.0],["2017-02-08",46.939,47.1188,46.228,46.8491,457800.0],["2017-02-09",47.0861,47.8297,46.7919,47.4293,241400.0],["2017-02-10",47.8788,48.2383,47.6745,47.9441,320100.0],["2017-02-13",48.1239,48.8349,47.7071,47.9033,270300.0],["2017-02-14",47.5519,48.1076,47.4538,48.0095,266700.0],["2017-02-15",47.8461,48.6551,47.8461,48.5162,198700.0],["2017-02-16",48.5162,48.6959,47.7562,47.9932,164600.0],["2017-02-17",47.7398,48.9656,47.5601,48.6878,428600.0],["2017-02-21",48.8921,48.9329,47.7807,47.9605,257900.0],["2017-02-22",47.6336,48.2302,47.3966,47.7644,246300.0],["2017-02-23",47.9932,48.0258,46.8654,47.6336,415000.0],["2017-02-24",46.8164,48.2628,46.465,48.0177,331500.0],["2017-02-27",48.0422,49.2516,47.8951,48.843,420100.0],["2017-02-28",48.6387,48.9084,47.4457,47.462,463700.0],["2017-03-01",48.3772,49.6847,48.3772,48.7205,475900.0],["2017-03-02",48.5815,48.6878,47.462,47.699,354300.0],["2017-03-03",47.5846,48.271,47.5274,48.2056,349000.0],["2017-03-06",47.7644,48.2465,47.5355,48.0585,236800.0],["2017-03-07",47.9114,48.271,47.6091,47.6908,335100.0],["2017-03-08",47.8884,48.4481,47.8719,47.9295,331600.0],["2017-03-09",47.8225,48.16,47.2299,47.4768,303800.0],["2017-03-10",47.7896,48.2176,47.625,48.1106,260500.0],["2017-03-13",48.1847,48.8761,48.0612,48.7444,214200.0],["2017-03-14",48.4481,48.6785,47.7155,48.4481,283500.0],["2017-03-15",48.9008,49.6251,48.7444,49.0242,517600.0],["2017-03-16",49.2959,49.3041,48.2423,48.8925,325000.0],["2017-03-17",49.1312,49.8309,48.6538,49.4276,1008200.0],["2017-03-20",49.2794,49.4193,48.3493,48.5386,394500.0],["2017-03-21",48.802,48.8432,47.1229,47.3122,325800.0],["2017-03-22",47.0488,47.7567,46.7031,47.3369,388800.0],["2017-03-23",47.378,48.3575,47.1311,48.0777,285900.0],["2017-03-24",48.2588,48.5468,47.4356,47.7073,213500.0],["2017-03-27",46.6372,47.4686,45.9458,47.3286,167300.0],["2017-03-28",47.2628,48.9255,46.9665,48.8431,241200.0],["2017-03-29",48.7197,49.2712,48.1847,48.9995,287800.0],["2017-03-30",49.0407,50.1107,49.0407,49.9955,245200.0],["2017-03-31",49.7815,50.6375,49.0819,50.1766,372200.0],["2017-04-03",50.3906,50.761,48.7526,49.6333,409800.0],["2017-04-04",49.5181,50.086,49.3041,49.6663,236900.0],["2017-04-05",50.3083,51.1479,49.9132,49.9955,477900.0],["2017-04-06",50.0449,51.1972,49.8309,50.9997,355800.0],["2017-04-07",50.9174,51.3948,50.5881,50.9174,321300.0],["2017-04-10",51.082,51.6993,50.7445,51.2384,214500.0],["2017-04-11",51.2384,51.4853,50.7116,51.4606,201300.0],["2017-04-12",51.2055,51.2055,49.3946,49.4687,241400.0],["2017-04-13",49.3123,49.8803,48.6374,48.6538,321000.0],["2017-04-17",48.9996,49.6498,48.3987,49.4523,308100.0],["2017-04-18",49.0572,49.2794,48.4563,49.123,284000.0],["2017-04-19",49.3864,49.8227,49.0819,49.5263,420200.0],["2017-04-20",50.868,52.5718,49.658,51.0985,577800.0],["2017-04-21",51.2466,51.3948,50.3248,50.3494,412900.0],["2017-04-24",51.3207,51.4442,50.4071,50.44,313000.0],["2017-04-25",50.7528,51.2549,50.2013,50.3001,329200.0],["2017-04-26",50.1354,50.9421,49.6663,50.1601,313600.0],["2017-04-27",50.1848,50.5058,49.6745,49.9461,213800.0],["2017-04-28",49.9708,50.0367,49.2465,49.3041,224400.0],["2017-05-01",49.4605,49.4605,48.6209,48.8267,280100.0],["2017-05-02",48.8761,49.4523,48.4974,48.7938,269700.0],["2017-05-03",48.6045,49.0078,48.2917,48.9831,328600.0],["2017-05-04",49.0819,49.2794,48.5221,48.7197,343300.0],["2017-05-05",48.8349,49.3946,48.7361,49.2794,420800.0],["2017-05-08",49.2794,49.5346,48.7938,49.3123,142600.0],["2017-05-09",49.3864,49.6251,48.6291,48.7938,214700.0],["2017-05-10",48.8925,49.2629,48.4069,48.9666,168000.0],["2017-05-11",48.7608,49.1971,48.1517,48.802,244300.0],["2017-05-12",48.5798,48.7773,48.0283,48.2341,208700.0],["2017-05-15",48.5715,48.909,48.3081,48.5551,218300.0],["2017-05-16",48.6703,48.6703,47.9542,48.5057,188900.0],["2017-05-17",48.5057,48.5057,47.1393,47.3533,336300.0],["2017-05-18",47.0735,47.8637,46.7113,47.2463,241500.0],["2017-05-19",47.4274,49.4193,47.4274,48.7608,239700.0],["2017-05-22",49.0901,49.872,48.5221,49.6745,284600.0],["2017-05-23",49.9132,50.8268,49.5675,50.7281,267900.0],["2017-05-24",50.8021,50.975,49.8473,50.226,300800.0],["2017-05-25",50.3741,50.5881,49.8144,50.0449,123200.0],["2017-05-26",49.9708,49.9873,49.0407,49.2794,193600.0],["2017-05-30",49.0736,49.2712,48.6209,48.8267,165400.0],["2017-05-31",48.8925,49.1312,47.7402,48.9584,282200.0],["2017-06-01",49.1806,50.5881,48.7938,50.5634,238400.0],["2017-06-02",50.5881,51.7076,50.2013,51.2055,252600.0],["2017-06-05",51.1067,51.3619,50.6293,50.6622,184200.0],["2017-06-06",50.1684,50.4894,49.5099,50.1107,113700.0],["2017-06-07",50.1272,50.4647,49.4852,49.8391,192200.0],["2017-06-08",49.8638,51.7652,49.798,51.3454,184300.0],["2017-06-09",51.4277,52.1356,51.3372,51.6088,345900.0],["2017-06-12",51.7405,54.3909,51.5841,53.4196,434700.0],["2017-06-13",53.4776,54.9274,52.8728,54.2978,325400.0],["2017-06-14",54.3227,54.4801,53.2457,53.5605,293600.0],["2017-06-15",52.8811,54.4055,52.8646,53.6102,325900.0],["2017-06-16",53.2871,53.9416,53.2374,53.7593,461800.0],["2017-06-19",54.2564,54.5049,53.5356,53.9664,193200.0],["2017-06-20",53.5108,54.041,52.4669,52.7983,175900.0],["2017-06-21",52.9143,52.9888,50.9259,51.0254,412100.0],["2017-06-22",51.0585,51.6136,50.6526,51.3402,375600.0],["2017-06-23",51.3899,52.3343,50.9342,52.1852,438800.0],["2017-06-26",52.4669,53.0717,52.1769,52.7569,307200.0],["2017-06-27",52.8563,53.1297,52.0692,52.1024,278300.0],["2017-06-28",52.6409,53.5108,52.442,52.9723,369200.0],["2017-06-29",53.2208,53.2622,52.0112,52.9805,234700.0],["2017-06-30",53.1711,53.5688,52.5332,53.2457,240000.0],["2017-07-03",53.6682,54.2978,53.2291,53.9996,149700.0],["2017-07-05",54.041,54.1073,52.5415,52.8894,243400.0],["2017-07-06",52.6326,52.9806,51.8538,51.9947,186100.0],["2017-07-07",52.1687,52.616,51.5142,52.5166,184300.0],["2017-07-10",52.3343,52.7237,51.9615,52.003,211900.0],["2017-07-11",51.9947,52.0527,51.2408,51.7047,198100.0],["2017-07-12",51.945,52.6409,51.2739,51.3982,232000.0],["2017-07-13",51.5142,51.5804,50.6608,51.1165,156100.0],["2017-07-14",51.0751,51.829,50.9094,51.1993,163800.0],["2017-07-17",52.7237,54.0658,52.1024,52.2598,353200.0],["2017-07-18",52.1604,52.3758,50.5946,51.6053,310300.0],["2017-07-19",51.6384,52.6243,51.2573,52.3426,270300.0],["2017-07-20",53.022,53.022,51.829,52.0941,273600.0],["2017-07-21",52.3923,52.4338,50.5366,51.249,314000.0],["2017-07-24",51.2987,51.9698,51.2408,51.7958,250300.0],["2017-07-25",52.1935,52.7651,51.829,52.1355,386600.0],["2017-07-26",52.2349,52.3343,50.5531,50.6691,250700.0],["2017-07-27",50.7685,51.1911,50.4123,50.8017,178400.0],["2017-07-28",50.6526,51.2408,50.3709,51.1082,116600.0],["2017-07-31",51.3236,51.8041,50.6774,51.2242,265800.0],["2017-08-01",51.4313,51.4313,50.81,51.3567,162600.0],["2017-08-02",51.1911,51.8455,50.8182,51.3899,217300.0],["2017-08-03",51.4562,51.7876,50.7768,51.0502,152900.0],["2017-08-04",51.2905,52.2763,50.8265,52.0112,162500.0],["2017-08-07",52.1852,53.1048,51.9698,52.6989,238400.0],["2017-08-08",52.558,54.099,52.1189,53.1628,293000.0],["2017-08-09",52.7651,52.7651,51.6467,51.9532,203200.0],["2017-08-10",51.7213,51.9284,51.1911,51.2325,210300.0],["2017-08-11",50.8182,51.9035,50.7023,51.3899,152700.0],["2017-08-14",51.9367,52.6077,51.5721,52.3012,147900.0],["2017-08-15",52.2763,52.3592,51.3899,51.7461,131500.0],["2017-08-16",51.829,52.1438,51.0668,51.4644,122900.0],["2017-08-17",51.2656,51.5804,50.1058,50.114,144600.0],["2017-08-18",49.7081,50.5117,49.7081,50.1058,222800.0],["2017-08-21",50.0643,50.2466,49.6667,49.7992,120600.0],["2017-08-22",49.9732,51.2988,49.9152,50.8845,176700.0],["2017-08-23",50.5034,51.1248,50.114,50.7023,213700.0],["2017-08-24",50.8928,50.8928,49.5341,49.9235,156500.0],["2017-08-25",50.1223,50.7354,50.0395,50.5863,156900.0],["2017-08-28",50.8017,51.6716,50.0146,50.0643,192200.0],["2017-08-29",49.6087,50.578,49.2442,50.23,132400.0],["2017-08-30",50.1638,50.3295,49.7247,50.1223,127700.0],["2017-08-31",50.2715,50.4537,49.8241,50.1886,146700.0],["2017-09-01",50.3791,51.5224,50.1306,51.4313,152900.0],["2017-09-05",51.3319,51.5721,50.1389,50.7437,200100.0],["2017-09-06",52.2598,52.2598,49.8572,50.0643,132300.0],["2017-09-07",49.9732,49.9732,48.8051,48.8962,228900.0],["2017-09-08",48.7968,48.9625,48.1174,48.366,337900.0],["2017-09-11",48.6311,48.7968,48.2086,48.4488,347300.0],["2017-09-12",48.6808,49.2359,48.2003,48.8879,439600.0],["2017-09-13",48.8879,48.8879,48.2583,48.6062,387400.0],["2017-09-14",48.7231,50.0331,48.5645,49.2321,355600.0],["2017-09-15",49.1236,49.4824,48.8232,49.0902,656600.0],["2017-09-18",49.1236,49.6827,49.0318,49.3656,314000.0],["2017-09-19",49.3239,50.1166,49.1737,49.7327,282900.0],["2017-09-20",49.8162,51.7354,49.5492,51.3933,757200.0],["2017-09-21",51.4016,51.8272,50.9343,51.3516,277500.0],["2017-09-22",51.4183,51.8272,50.9927,51.3599,317000.0],["2017-09-25",51.2598,51.7437,50.7424,51.677,344500.0],["2017-09-26",51.9106,52.2778,51.5518,51.9607,265100.0],["2017-09-27",52.3195,52.695,51.5268,52.2611,368400.0],["2017-09-28",52.2027,52.6533,51.8272,52.5531,298100.0],["2017-09-29",52.4613,52.7534,51.2013,51.3682,392700.0],["2017-10-02",51.3933,52.2945,51.2013,51.944,416300.0],["2017-10-03",51.969,52.5865,51.6603,52.236,263100.0],["2017-10-04",52.2027,52.7784,51.2097,51.4433,268700.0],["2017-10-05",51.4517,52.3529,51.3265,52.1443,231800.0],["2017-10-06",51.9523,52.7701,51.7855,52.6199,200000.0],["2017-10-09",52.6116,52.8202,51.8689,52.2861,387200.0],["2017-10-10",52.7033,53.0288,51.9106,52.1443,178100.0],["2017-10-11",51.9941,52.5448,51.9941,52.2861,162500.0],["2017-10-12",52.161,52.8535,52.161,52.5114,378400.0],["2017-10-13",52.9203,52.9453,52.3111,52.8619,188700.0],["2017-10-16",52.9286,53.7798,52.8786,53.3626,275400.0],["2017-10-17",53.4126,54.1052,53.0121,53.3626,204900.0],["2017-10-18",53.4877,53.8215,53.1456,53.6379,464500.0],["2017-10-19",54.2387,54.731,50.8759,51.0929,753100.0],["2017-10-20",51.5101,51.5268,50.2,50.9844,632900.0],["2017-10-23",51.0678,51.41,50.1666,50.175,347000.0],["2017-10-24",50.3419,50.8259,49.9914,50.0665,196500.0],["2017-10-25",50.0915,50.2,49.1403,50.0248,258800.0],["2017-10-26",50.1499,50.7507,49.5658,50.0331,180300.0],["2017-10-27",50.0248,50.8926,49.6076,50.5839,267200.0],["2017-10-30",50.3085,50.8426,49.2321,49.7494,233500.0],["2017-10-31",50.0081,50.6089,49.5658,49.5742,317100.0],["2017-11-01",50.2167,50.8258,49.3072,49.4407,278400.0],["2017-11-02",49.3405,49.8662,48.9317,49.4741,297000.0],["2017-11-03",49.449,50.2,48.9567,48.9901,255600.0],["2017-11-06",48.9901,49.5074,48.7481,48.7648,294000.0],["2017-11-07",48.7648,48.9567,48.1139,48.2558,337200.0],["2017-11-08",48.2224,48.9567,47.4464,48.7981,287600.0],["2017-11-09",48.4644,49.0318,48.0472,48.698,208200.0],["2017-11-10",48.6062,49.6159,48.6062,49.1653,180500.0],["2017-11-13",48.8315,49.1486,48.648,48.8065,227600.0],["2017-11-14",48.5311,49.1653,47.9554,48.0638,246100.0],["2017-11-15",47.6299,47.9721,47.146,47.1793,212500.0],["2017-11-16",47.2294,47.8302,46.7287,47.6466,341000.0],["2017-11-17",47.2211,48.2307,47.2211,48.0388,298200.0],["2017-11-20",47.7968,48.3976,47.7968,48.3142,216200.0],["2017-11-21",48.4894,48.915,48.1139,48.5812,415600.0],["2017-11-22",48.8566,49.5825,48.6479,49.2738,223200.0],["2017-11-24",49.3572,49.5992,48.9817,49.157,73400.0],["2017-11-27",49.1903,49.6743,49.0485,49.4156,154500.0],["2017-11-28",49.5074,50.9176,49.449,50.8175,169300.0],["2017-11-29",50.9009,51.5768,50.8509,51.2764,366100.0],["2017-11-30",51.5184,53.0204,51.0094,52.695,343300.0],["2017-12-01",52.8869,53.0204,50.2251,51.3516,348300.0],["2017-12-04",52.1109,53.6463,52.0525,52.8619,282000.0],["2017-12-05",52.912,52.912,51.6853,52.161,273400.0],["2017-12-06",52.0692,52.6032,51.1012,51.1179,271300.0],["2017-12-07",51.0678,52.1443,50.684,51.8606,335600.0],["2017-12-08",52.0692,52.3779,51.3515,51.7604,178600.0],["2017-12-11",51.9106,52.186,50.9009,51.1179,231900.0],["2017-12-12",51.1763,51.4433,50.6506,51.2097,224200.0],["2017-12-13",51.193,51.9941,51.1513,51.3265,245300.0],["2017-12-14",51.4021,51.8726,49.5537,49.8478,402300.0],["2017-12-15",50.2343,51.5198,50.1755,50.7132,701800.0],["2017-12-18",51.1081,51.965,50.94,51.0997,234200.0],["2017-12-19",51.1753,51.4693,50.2091,51.0072,291400.0],["2017-12-20",51.5197,51.8978,51.1333,51.1837,176700.0],["2017-12-21",51.3097,51.5281,50.772,51.2593,267000.0],["2017-12-22",51.4609,51.797,51.0997,51.5366,138900.0],["2017-12-26",51.6794,52.4692,51.6794,52.1919,153800.0],["2017-12-27",52.2507,52.5784,51.8222,52.2843,224500.0],["2017-12-28",52.3851,52.6288,51.797,52.612,100800.0],["2017-12-29",52.6624,52.9481,52.1835,52.2255,196600.0],["2018-01-02",52.4944,53.8807,52.2507,53.7882,327900.0],["2018-01-03",53.9563,54.0319,52.4103,52.6876,239900.0],["2018-01-04",52.5028,53.8554,52.5028,53.3849,302300.0],["2018-01-05",53.4102,53.7294,52.3851,53.0321,196600.0],["2018-01-08",52.9396,53.7042,52.5028,53.4353,222400.0],["2018-01-09",53.5446,54.5108,53.4858,54.0739,523700.0],["2018-01-10",53.7126,53.8386,52.7548,52.9817,259500.0],["2018-01-11",53.2253,55.0905,53.0825,54.662,424400.0],["2018-01-12",54.9141,56.1995,54.5276,55.8551,384600.0],["2018-01-16",56.1827,56.544,54.8553,55.2081,433100.0],["2018-01-17",55.3426,55.7963,54.5192,54.788,553500.0],["2018-01-18",52.0995,56.0987,51.2509,55.2165,713100.0],["2018-01-19",55.4686,57.4094,55.4518,57.3506,492900.0],["2018-01-22",57.4262,59.2998,57.4262,58.5268,562700.0],["2018-01-23",58.2664,58.7957,57.9135,58.4008,378200.0],["2018-01-24",58.5437,59.2494,58.2664,58.6613,382900.0],["2018-01-25",58.9553,59.0981,58.0815,59.0477,336600.0],["2018-01-26",59.3586,60.5517,58.9385,60.5013,395600.0],["2018-01-29",60.2492,61.2994,60.1232,60.5265,458700.0],["2018-01-30",59.6527,60.5853,59.3838,60.1568,414400.0],["2018-01-31",60.518,61.0726,59.1486,59.7703,445900.0],["2018-02-01",59.5267,59.9804,58.7705,59.1822,379600.0],["2018-02-02",58.6109,59.1066,57.485,57.6783,388100.0],["2018-02-05",56.9725,58.2076,56.0315,56.1659,474600.0],["2018-02-06",54.8469,56.7877,54.8217,55.9223,499600.0],["2018-02-07",55.6198,56.3424,55.6198,55.8635,579500.0],["2018-02-08",56.0483,56.0483,54.7461,54.7713,499800.0],["2018-02-09",55.3257,56.0651,53.7714,55.2921,418000.0],["2018-02-12",55.519,56.4432,55.1829,55.9391,359800.0],["2018-02-13",55.6702,56.6364,55.3258,56.544,221900.0],["2018-02-14",55.9139,58.3672,55.9139,58.216,387200.0],["2018-02-15",58.5185,59.0646,57.8631,58.6445,509900.0],["2018-02-16",58.5605,59.9384,58.4596,59.4342,357000.0],["2018-02-20",59.0394,59.4175,58.6781,58.9638,291100.0],["2018-02-21",59.1906,61.207,58.9133,60.308,453700.0],["2018-02-22",60.6105,61.0138,59.4006,60.4173,331000.0],["2018-02-23",60.6945,61.1314,60.1988,60.8037,184200.0],["2018-02-26",60.8205,60.9802,59.9467,60.6357,248500.0],["2018-02-27",60.5685,61.5431,59.7115,59.7115,233800.0],["2018-02-28",59.9383,60.1232,57.9219,57.9219,300600.0],["2018-03-01",57.9051,58.5437,56.8969,57.2918,385100.0],["2018-03-02",56.9366,57.7484,56.2347,57.5539,400500.0],["2018-03-05",57.4271,58.4165,57.1987,58.1966,239600.0],["2018-03-06",58.501,58.611,57.8414,58.3319,183300.0],["2018-03-07",57.8499,58.704,57.8414,58.3996,410200.0],["2018-03-08",58.6702,58.9746,57.5878,58.0613,249100.0],["2018-03-09",58.6194,60.3784,58.2727,60.3192,211700.0],["2018-03-12",60.1838,60.4544,59.0,59.1183,229200.0],["2018-03-13",59.3636,59.9471,58.0867,58.1797,233100.0],["2018-03-14",58.5687,58.7547,57.9175,58.3657,164700.0],["2018-03-15",58.4672,58.7801,57.926,58.4503,263800.0],["2018-03-16",58.5095,59.9894,58.4249,59.2875,506900.0],["2018-03-19",58.9915,59.575,57.3764,58.5687,325000.0],["2018-03-20",58.6194,59.372,58.3488,58.6279,238600.0],["2018-03-21",58.5518,59.854,58.5518,59.1183,155900.0],["2018-03-22",58.5518,59.3382,57.5117,57.7062,299900.0],["2018-03-23",57.8161,58.4418,57.3425,57.3848,219500.0],["2018-03-26",58.3319,59.8202,57.8922,59.6765,454000.0],["2018-03-27",59.9302,59.9302,57.148,57.4524,371000.0],["2018-03-28",57.4863,58.2727,56.9789,57.3933,350000.0],["2018-03-29",57.6639,58.5602,57.6639,57.9175,404100.0],["2018-04-02",57.63,58.1966,56.2094,56.6322,341700.0],["2018-04-03",57.2326,58.0275,56.8605,57.6131,319800.0],["2018-04-04",56.6576,58.0613,56.2601,57.8753,251600.0],["2018-04-05",58.0782,58.9492,57.6723,58.3996,270000.0],["2018-04-06",58.0359,58.5095,55.795,56.6153,400600.0],["2018-04-09",57.148,57.1565,55.6597,55.9895,272900.0],["2018-04-10",56.8436,57.9176,56.5053,57.2495,373300.0],["2018-04-11",56.8267,57.4525,56.7929,57.3087,175400.0],["2018-04-12",57.6216,58.3235,57.2664,57.7146,291200.0],["2018-04-13",58.0613,58.112,57.1226,57.4947,257400.0],["2018-04-16",57.8668,59.2621,57.5286,58.89,324100.0],["2018-04-17",59.1437,59.1437,57.63,57.7992,227300.0],["2018-04-18",58.2981,59.2959,57.9345,58.9154,357200.0],["2018-04-19",60.6912,60.8773,57.2664,58.1036,404800.0],["2018-04-20",58.0698,58.7547,57.8499,58.0529,313900.0],["2018-04-23",57.8837,58.6955,57.8837,58.1882,189300.0],["2018-04-24",58.5349,59.4904,57.0212,57.8414,322400.0],["2018-04-25",57.63,58.1543,56.7336,57.3171,253300.0],["2018-04-26",57.4271,57.6131,55.8035,56.3531,189900.0],["2018-04-27",56.1164,56.6914,55.9049,56.4039,295600.0],["2018-04-30",56.5476,56.6998,55.1608,55.1692,245900.0],["2018-05-01",54.9663,55.7358,54.1037,55.516,351400.0],["2018-05-02",55.5159,56.6745,55.1016,55.9472,242500.0],["2018-05-03",55.888,57.5116,55.2792,56.9874,330600.0],["2018-05-04",56.8436,59.2198,56.387,58.4672,259700.0],["2018-05-07",58.6194,59.8879,58.501,58.9915,273600.0],["2018-05-08",59.1437,59.482,58.7125,59.3129,214500.0],["2018-05-09",59.4735,60.8604,59.4482,60.2854,249300.0],["2018-05-10",60.5136,61.3931,60.2684,61.114,206300.0],["2018-05-11",61.0887,61.7314,60.6828,60.7504,159300.0],["2018-05-14",60.8688,61.5707,60.353,60.8097,154200.0],["2018-05-15",60.4798,61.8075,60.3953,61.7314,241800.0],["2018-05-16",61.8836,63.7186,61.8498,62.8392,392500.0],["2018-05-17",62.6616,63.7609,61.8413,62.4671,311500.0],["2018-05-18",62.5263,63.5156,62.0104,63.2535,285200.0],["2018-05-21",63.448,64.4881,63.0336,64.0907,151800.0],["2018-05-22",64.0907,64.3444,62.0273,62.0696,192900.0],["2018-05-23",61.7145,61.7145,60.5729,61.4016,233800.0],["2018-05-24",61.41,61.8413,60.7335,61.4523,111600.0],["2018-05-25",61.038,61.5284,60.8942,61.3001,103400.0],["2018-05-29",61.0041,61.6299,59.9555,60.6151,228000.0],["2018-05-30",61.0041,62.5855,60.835,62.0865,268300.0],["2018-05-31",62.0696,62.095,60.5559,60.8012,209400.0],["2018-06-01",61.3593,61.7145,61.1056,61.5538,181900.0],["2018-06-04",61.8159,62.4755,61.6045,61.9089,284400.0],["2018-06-05",61.8667,62.1373,60.8688,61.7229,258200.0],["2018-06-06",61.7652,62.1626,60.5559,60.9026,206100.0],["2018-06-07",61.1394,62.2387,60.9957,62.002,165500.0],["2018-06-08",61.8836,62.2134,60.5052,60.9872,254700.0],["2018-06-11",61.0548,61.8667,60.9365,61.2324,218900.0],["2018-06-12",61.3254,61.7313,60.632,61.1986,145400.0],["2018-06-13",61.1141,61.1141,60.0908,60.2431,210600.0],["2018-06-14",60.5494,61.2301,60.0474,61.1876,190500.0],["2018-06-15",60.9323,61.3918,59.5113,60.9748,357000.0],["2018-06-18",60.6004,61.6215,60.5749,61.1876,160300.0],["2018-06-19",60.2686,60.9408,59.5623,60.6004,250600.0],["2018-06-20",60.9408,61.63,60.3622,61.3322,190300.0],["2018-06-21",61.2471,61.3322,59.5708,59.8601,200000.0],["2018-06-22",60.626,61.1961,59.9197,60.0218,493600.0],["2018-06-25",59.7921,59.7921,58.6774,59.0007,211600.0],["2018-06-26",59.29,59.8006,58.6178,59.4347,184300.0],["2018-06-27",59.5964,60.2771,58.6519,58.6859,115400.0],["2018-06-28",58.4732,58.8731,57.7925,58.7795,211900.0],["2018-06-29",59.9367,64.0125,58.9667,63.1616,570700.0],["2018-07-02",62.2852,63.085,61.7491,63.085,383500.0],["2018-07-03",63.6977,64.2167,63.1276,63.6296,151000.0],["2018-07-05",63.9614,64.6592,63.2722,64.6336,152500.0],["2018-07-06",64.8208,65.408,63.9785,64.0891,206200.0],["2018-07-09",64.2422,65.8249,63.7913,65.5526,219100.0],["2018-07-10",65.7908,65.8249,64.1146,64.4124,180800.0],["2018-07-11",63.9444,65.2888,62.6425,64.4805,347800.0],["2018-07-12",65.0931,65.0931,64.1316,64.3869,267900.0],["2018-07-13",64.2592,65.5951,64.2592,65.3994,231700.0],["2018-07-16",65.3654,65.91,64.923,65.5186,254500.0],["2018-07-17",65.3739,65.7909,64.957,65.5016,206400.0],["2018-07-18",65.5356,66.6503,64.9485,65.7653,355300.0],["2018-07-19",69.1774,73.9509,68.301,71.6024,1161300.0],["2018-07-20",72.9639,77.5331,72.0449,75.1166,975600.0],["2018-07-23",75.0485,76.1462,73.568,73.8148,490300.0],["2018-07-24",74.8529,75.4655,71.9173,72.2406,418700.0],["2018-07-25",72.2406,73.4063,71.0919,73.2447,530700.0],["2018-07-26",73.0319,73.4659,72.0704,72.4789,260800.0],["2018-07-27",72.8618,72.8618,70.1134,70.4878,377000.0],["2018-07-30",70.4877,70.8451,68.9902,69.254,524400.0],["2018-07-31",69.3731,70.5303,69.0327,70.0623,269300.0],["2018-08-01",69.271,71.0493,69.2029,70.5643,333600.0],["2018-08-02",70.2155,71.2876,69.6369,70.6324,254300.0],["2018-08-03",70.6494,71.194,70.0027,71.1174,216000.0],["2018-08-06",71.2621,71.9513,71.0579,71.5003,200200.0],["2018-08-07",72.1215,72.9213,71.4152,72.6405,236900.0],["2018-08-08",72.2746,73.0745,71.1855,72.4023,270500.0],["2018-08-09",72.3767,72.6831,71.8322,71.9598,134000.0],["2018-08-10",71.5173,72.113,70.8622,71.7641,124600.0],["2018-08-13",72.0619,72.0619,70.3006,70.4282,225200.0],["2018-08-14",70.4027,71.8067,70.3601,71.0408,165400.0],["2018-08-15",70.3857,70.6409,68.4371,69.3986,226000.0],["2018-08-16",69.773,70.0964,69.2965,69.9347,160700.0],["2018-08-17",69.9687,70.9387,69.9687,70.6324,86600.0],["2018-08-20",70.8111,71.4748,70.4537,71.2706,110000.0],["2018-08-21",71.6535,73.5935,71.6535,73.0319,412800.0],["2018-08-22",73.0149,73.636,72.598,73.1,279000.0],["2018-08-23",73.1255,73.585,72.0279,72.5639,180700.0],["2018-08-24",72.9128,73.9849,72.5895,72.9639,136100.0],["2018-08-27",73.3467,74.2232,73.0319,73.4999,172800.0],["2018-08-28",73.6446,74.3508,71.9683,72.7682,161800.0],["2018-08-29",72.8958,73.1851,72.2236,72.5639,154400.0],["2018-08-30",72.4278,72.9724,71.4578,72.4278,144400.0],["2018-08-31",72.0024,72.5129,71.679,71.8577,189300.0],["2018-09-04",71.8067,72.3087,70.2155,70.9728,203000.0],["2018-09-05",70.8962,71.2791,70.19,71.0068,192100.0],["2018-09-06",71.0579,71.2876,69.9517,70.8622,183900.0],["2018-09-07",70.2921,70.9643,69.8581,70.692,161600.0],["2018-09-10",71.2876,72.2236,70.3771,71.2706,162900.0],["2018-09-11",70.9898,71.3812,70.6154,70.6835,175700.0],["2018-09-12",70.9132,71.0919,69.5348,69.6879,246000.0],["2018-09-13",70.09,70.9198,69.6537,70.6974,214700.0],["2018-09-14",70.8086,71.878,70.4921,71.1508,322000.0],["2018-09-17",71.262,72.2202,70.0301,72.0747,168600.0],["2018-09-18",72.9644,73.1184,71.9122,72.5966,209800.0],["2018-09-19",72.6308,73.3237,72.3057,72.6222,148300.0],["2018-09-20",73.3665,73.7772,72.7249,73.2639,210300.0],["2018-09-21",73.4692,73.6574,72.7078,73.3066,400400.0],["2018-09-24",73.4435,73.914,72.3742,73.7857,222700.0],["2018-09-25",73.8969,74.4787,73.2639,73.6317,138200.0],["2018-09-26",73.6146,74.4273,73.1184,73.8199,217800.0],["2018-09-27",73.8456,74.607,73.7772,74.1279,243200.0],["2018-09-28",73.9824,74.3503,73.4178,74.0765,167200.0],["2018-10-01",74.4615,74.5129,73.8199,74.0851,211600.0],["2018-10-02",73.9482,74.6326,73.1612,73.683,176600.0],["2018-10-03",74.1365,75.4368,73.683,74.9577,207000.0],["2018-10-04",74.8551,75.7875,73.9739,75.317,256200.0],["2018-10-05",75.4453,76.335,74.7267,75.9159,199600.0],["2018-10-08",75.6421,76.5233,75.5223,76.2067,198900.0],["2018-10-09",75.9843,76.951,75.6763,75.8047,245100.0],["2018-10-10",75.3855,75.6336,72.0491,72.109,284400.0],["2018-10-11",71.6726,72.3228,69.9959,70.0643,280000.0],["2018-10-12",71.416,71.416,69.0463,70.1499,228900.0],["2018-10-15",70.167,71.9122,69.8163,71.2706,182400.0],["2018-10-16",71.4246,73.1013,70.2098,72.9559,142800.0],["2018-10-17",73.05,73.3323,71.031,72.0918,183500.0],["2018-10-18",71.5272,72.2458,70.244,70.5434,294200.0],["2018-10-19",70.4065,71.4588,69.9702,70.6632,226600.0],["2018-10-22",71.0824,72.7762,70.954,71.7154,333600.0],["2018-10-23",66.7279,71.0054,65.4447,67.0616,799700.0],["2018-10-24",67.0787,67.0787,62.4505,62.767,753700.0],["2018-10-25",62.9467,62.9467,61.595,62.2366,413900.0],["2018-10-26",61.3983,62.9467,60.9106,62.0228,236200.0],["2018-10-29",62.9895,63.8535,61.6635,62.4762,301500.0],["2018-10-30",62.4163,64.0161,62.057,62.4762,322700.0],["2018-10-31",63.2803,64.3839,63.0237,64.1016,356300.0],["2018-11-01",64.5293,66.0436,64.0503,65.248,338200.0],["2018-11-02",65.4875,66.1719,64.8117,65.4618,201600.0],["2018-11-05",65.8211,66.8392,64.7004,66.2916,211000.0],["2018-11-06",65.9922,67.0102,65.2394,66.976,194500.0],["2018-11-07",67.0873,68.533,66.3858,68.1737,247100.0],["2018-11-08",68.0711,69.2174,67.4551,68.3277,198200.0],["2018-11-09",67.7631,68.4389,66.0778,67.3353,169200.0],["2018-11-12",67.6005,67.7887,65.3848,65.4704,208600.0],["2018-11-13",65.9837,68.5758,64.9229,67.4465,236800.0],["2018-11-14",68.2849,69.3714,67.1643,67.9427,162500.0],["2018-11-15",67.3952,69.9617,67.2583,69.8932,138600.0],["2018-11-16",69.5254,71.1423,69.3286,70.8428,178500.0],["2018-11-19",70.5862,71.2877,68.2849,68.8239,191600.0],["2018-11-20",67.9427,69.0378,66.8734,67.2498,226900.0],["2018-11-21",67.7545,69.226,66.9589,68.2079,206100.0],["2018-11-23",67.1044,69.303,67.1044,67.9427,89400.0],["2018-11-26",68.7383,70.4493,68.7383,69.4484,155100.0],["2018-11-27",68.9522,69.8419,68.6699,69.4313,183600.0],["2018-11-28",69.8248,72.109,68.5587,71.9892,167500.0],["2018-11-29",71.5187,72.6736,70.5948,71.1423,184100.0],["2018-11-30",70.7316,72.1432,70.475,71.4417,245600.0],["2018-12-03",72.3998,72.7677,70.1157,71.7753,185500.0],["2018-12-04",71.6641,71.6641,67.4637,67.6005,267000.0],["2018-12-06",66.42,67.5321,65.1111,67.4038,183400.0],["2018-12-07",67.6348,68.1652,65.6329,66.1034,133400.0],["2018-12-10",65.8725,66.0436,63.6396,65.6244,142800.0],["2018-12-11",66.7707,67.5064,64.7603,65.8981,144200.0],["2018-12-12",67.0359,67.4123,66.2489,66.6509,201500.0],["2018-12-13",66.9865,66.9865,64.5259,64.655,222100.0],["2018-12-14",63.8376,64.8012,62.9859,63.3902,202500.0],["2018-12-17",63.5537,64.371,61.7814,62.0739,229300.0],["2018-12-18",62.8052,63.6311,61.8588,62.2546,178100.0],["2018-12-19",62.4181,63.6828,60.4995,60.7834,264700.0],["2018-12-20",60.3618,61.4975,59.295,59.9575,275700.0],["2018-12-21",60.1467,60.8178,59.0799,59.4585,860600.0],["2018-12-24",59.1057,59.8886,58.0475,58.882,117400.0],["2018-12-26",59.0283,61.9018,59.0283,61.7642,530900.0],["2018-12-27",60.5855,62.5901,59.9317,62.1427,375400.0],["2018-12-28",62.3492,62.7966,60.8694,61.2308,212300.0],["2018-12-31",61.6782,62.0567,60.2328,60.921,370200.0],["2019-01-02",59.6994,61.6351,58.1938,60.8522,344800.0],["2019-01-03",60.5425,60.6371,58.1507,58.4949,251800.0],["2019-01-04",59.5789,61.7986,59.5789,61.1878,283300.0],["2019-01-07",61.1878,61.2222,60.2758,60.5167,215100.0],["2019-01-08",61.3426,62.0653,60.4737,61.8675,236700.0],["2019-01-09",62.2115,63.2009,60.1725,61.79,451400.0],["2019-01-10",61.4889,62.874,61.4287,62.3406,191500.0],["2019-01-11",61.8244,62.6762,61.6954,62.0997,180800.0],["2019-01-14",61.6782,62.6417,61.0243,61.5147,185500.0],["2019-01-15",61.5835,61.79,60.6629,61.0759,163400.0],["2019-01-16",60.9469,61.8588,60.9469,61.1964,203400.0],["2019-01-17",60.9641,62.5901,60.9641,62.289,430500.0],["2019-01-18",62.5471,63.8634,62.5471,63.1838,355500.0],["2019-01-22",64.6463,65.3088,59.8886,61.7642,699600.0],["2019-01-23",61.377,61.9965,60.8952,61.5319,449600.0],["2019-01-24",61.5061,62.0309,61.0415,61.9793,219400.0],["2019-01-25",62.7106,64.2334,62.289,63.872,359700.0],["2019-01-28",62.917,65.4465,62.3836,64.5775,404700.0],["2019-01-29",64.7152,66.823,64.3538,65.739,459700.0],["2019-01-30",65.9024,66.8316,64.9819,66.324,201700.0],["2019-01-31",66.3842,66.4789,64.8872,65.1109,188200.0],["2019-02-01",65.0249,65.2916,64.199,64.8528,182600.0],["2019-02-04",64.7066,65.5067,64.2334,65.1454,161300.0],["2019-02-05",64.9475,65.6271,64.8098,65.1281,154200.0],["2019-02-06",64.9303,65.3862,64.156,64.1904,116300.0],["2019-02-07",63.7172,64.0699,62.6589,63.5193,201100.0],["2019-02-08",63.0203,63.8204,62.3923,62.702,205900.0],["2019-02-11",62.874,63.2784,62.5385,63.2096,147700.0],["2019-02-12",63.6398,64.3797,63.3042,64.0441,211900.0],["2019-02-13",64.0957,64.9303,63.8118,64.5431,130800.0],["2019-02-14",63.9409,65.868,63.8892,65.6615,256200.0],["2019-02-15",66.1003,67.0639,65.4293,66.823,290200.0],["2019-02-19",66.3498,67.5113,66.3498,67.1758,248600.0],["2019-02-20",67.236,68.2942,66.9349,68.0533,203300.0],["2019-02-21",67.9414,68.1135,65.782,66.2896,234200.0],["2019-02-22",66.6768,67.0295,66.1778,66.7628,197200.0],["2019-02-25",67.0209,68.3028,66.9177,67.5801,218300.0],["2019-02-26",67.2102,67.821,66.9435,67.3048,297600.0],["2019-02-27",67.0123,67.7006,66.5907,67.5629,164700.0],["2019-02-28",67.4253,68.733,67.2102,68.3974,306500.0],["2019-03-01",68.7522,69.1243,67.0908,67.16,313100.0],["2019-03-04",67.1687,68.1984,66.7879,67.0475,150100.0],["2019-03-05",66.961,67.134,66.3292,66.3552,113100.0],["2019-03-06",66.286,66.3466,65.0399,65.2476,275000.0],["2019-03-07",65.2302,65.5504,64.2005,65.2822,205000.0],["2019-03-08",64.8062,65.3081,64.5466,65.0745,152500.0],["2019-03-11",65.0832,65.8187,64.737,65.7668,155900.0],["2019-03-12",65.8014,66.0524,65.2562,65.7755,143700.0],["2019-03-13",66.0437,66.8658,65.9918,66.3033,216100.0],["2019-03-14",66.1389,66.2687,65.0485,65.1956,197000.0],["2019-03-15",65.5591,66.1129,64.8668,65.161,516900.0],["2019-03-18",65.3341,66.5456,65.2303,66.3725,152900.0],["2019-03-19",66.7533,67.0821,66.1475,66.2427,202900.0],["2019-03-20",65.9831,66.9869,65.1524,66.0177,217000.0],["2019-03-21",65.8966,67.7571,65.8619,67.3677,222100.0],["2019-03-22",66.5716,66.5716,62.4265,62.4784,392100.0],["2019-03-25",62.3313,63.3265,61.916,62.2621,447000.0],["2019-03-26",62.8679,64.4168,62.8679,64.313,273800.0],["2019-03-27",64.1486,65.3081,63.9322,65.0226,313100.0],["2019-03-28",64.9447,65.6803,64.3822,65.187,198000.0],["2019-03-29",65.8446,66.3898,65.1697,66.087,307100.0],["2019-04-01",66.6754,67.6706,66.0264,66.9177,177900.0],["2019-04-02",66.7619,67.1687,66.0004,66.5889,174500.0],["2019-04-03",67.1514,67.5581,66.5889,66.8398,102600.0],["2019-04-04",66.9696,68.008,66.4937,67.5235,128400.0],["2019-04-05",67.9302,68.9253,67.5235,67.8609,187000.0],["2019-04-08",67.5061,67.7225,66.8658,67.0389,117700.0],["2019-04-09",66.9004,66.9004,65.5505,65.7149,140100.0],["2019-04-10",65.7495,66.6581,65.2389,66.4158,148100.0],["2019-04-11",66.6494,67.4629,66.0523,66.9263,149300.0],["2019-04-12",67.4283,69.2628,67.1946,68.7003,190600.0],["2019-04-15",68.6484,69.2282,66.3552,66.7879,227700.0],["2019-04-16",67.134,67.6186,66.2687,67.6013,156000.0],["2019-04-17",67.809,68.2244,66.6408,66.9783,127900.0],["2019-04-18",67.0302,68.1465,66.8312,67.7225,157500.0],["2019-04-22",67.4975,67.7831,66.2514,66.8312,130500.0],["2019-04-23",66.7187,67.9648,66.5197,67.5927,253800.0],["2019-04-24",67.6619,71.1925,65.836,68.008,231600.0],["2019-04-25",67.7052,67.7052,65.0918,65.2649,228100.0],["2019-04-26",65.1957,66.9956,64.9447,66.9956,163700.0],["2019-04-29",66.7273,67.3331,66.2254,67.1513,197900.0],["2019-04-30",67.2033,67.4802,66.1129,66.7446,217900.0],["2019-05-01",66.8571,67.5234,66.1562,66.6235,145800.0],["2019-05-02",66.4245,66.5283,65.1957,66.26,158700.0],["2019-05-03",66.8658,68.3369,66.8658,67.7398,184900.0],["2019-05-06",66.3206,68.1984,66.1735,66.9956,464000.0],["2019-05-07",66.0264,66.9523,64.0015,65.2216,238400.0],["2019-05-08",65.4033,65.6716,64.7716,64.9706,127100.0],["2019-05-09",64.313,65.7668,63.6121,65.4553,175400.0],["2019-05-10",65.1611,66.2168,64.3043,65.9399,139800.0],["2019-05-13",64.6072,65.4293,64.313,65.2995,206400.0],["2019-05-14",65.2562,66.6062,65.1264,66.3293,149500.0],["2019-05-15",65.6197,67.2985,65.5245,66.9523,112000.0],["2019-05-16",67.2379,68.0426,66.7706,67.0561,194800.0],["2019-05-17",66.2514,67.0302,65.8101,66.6321,274300.0],["2019-05-20",66.0091,66.8917,65.4033,65.5677,178200.0],["2019-05-21",66.0004,66.4245,65.5245,66.312,107900.0],["2019-05-22",66.2774,66.4072,64.763,65.0053,162600.0],["2019-05-23",64.1745,64.5034,63.3351,63.5688,190400.0],["2019-05-24",64.1313,64.1313,62.9803,63.413,183200.0],["2019-05-28",63.5255,64.1659,63.2832,63.4909,246500.0],["2019-05-29",63.0842,63.5775,62.4179,62.7381,202300.0],["2019-05-30",62.8419,63.6294,62.115,62.4438,188800.0],["2019-05-31",61.5006,61.5006,60.3237,60.4189,253100.0],["2019-06-03",60.6525,61.5006,60.142,61.3016,329100.0],["2019-06-04",62.089,63.9582,61.9765,63.7332,242200.0],["2019-06-05",63.889,63.9149,62.3573,63.4909,197800.0],["2019-06-06",63.3525,64.0101,62.6082,63.6899,223100.0],["2019-06-07",63.9409,64.6937,63.3957,64.3563,213400.0],["2019-06-10",64.5466,65.6283,64.5466,65.1005,160700.0],["2019-06-11",65.6629,66.0697,65.0226,65.1783,248400.0],["2019-06-12",65.1351,65.2043,64.4168,64.7889,256800.0],["2019-06-13",65.1807,65.6683,64.6061,65.1285,335400.0],["2019-06-14",65.085,65.085,63.7615,64.4407,302100.0],["2019-06-17",64.5016,64.876,63.1955,63.3261,369700.0],["2019-06-18",63.9095,65.7728,63.6135,65.7293,239300.0],["2019-06-19",65.7554,66.6784,65.7554,66.1821,288500.0],["2019-06-20",67.0179,67.5752,66.3649,67.4794,293000.0],["2019-06-21",67.105,68.768,67.0876,67.4359,423100.0],["2019-06-24",67.5404,67.5752,65.6509,65.6509,242700.0],["2019-06-25",65.9034,66.2604,65.0763,65.9034,311700.0],["2019-06-26",66.1907,67.0353,65.9992,66.4607,185800.0],["2019-06-27",66.6958,67.7406,66.6958,67.6884,155600.0],["2019-06-28",67.7319,69.273,67.7319,69.038,395100.0],["2019-07-01",69.8651,69.8651,68.2282,68.7593,191100.0],["2019-07-02",68.472,68.472,66.9918,67.2704,195800.0],["2019-07-03",67.462,67.4794,66.7828,67.3836,151800.0],["2019-07-05",67.0528,67.9148,66.7828,67.8625,154000.0],["2019-07-08",67.4794,67.819,66.7654,66.8264,171500.0],["2019-07-09",66.391,66.4259,65.2504,65.6771,263800.0],["2019-07-10",65.9992,66.1908,65.2939,65.3201,235300.0],["2019-07-11",65.3723,65.738,64.5016,65.738,173400.0],["2019-07-12",65.8773,67.3662,65.7728,67.2443,218500.0],["2019-07-15",67.2182,67.2966,65.8773,66.0689,244900.0],["2019-07-16",66.2169,67.6361,66.0166,66.9222,231500.0],["2019-07-17",66.5303,66.8351,65.4768,66.0514,270000.0],["2019-07-18",67.8103,69.482,65.8251,67.7406,377400.0],["2019-07-19",67.6623,68.2021,65.3288,65.4071,354700.0],["2019-07-22",65.5726,66.8699,64.6235,66.4868,264300.0],["2019-07-23",66.8873,67.7929,66.3997,66.7393,256500.0],["2019-07-24",66.4694,67.8364,66.4694,67.7667,236900.0],["2019-07-25",67.7145,67.7667,66.452,66.6523,180800.0],["2019-07-26",66.5652,67.5839,65.9296,67.1572,172600.0],["2019-07-29",67.0528,67.4968,66.661,67.0615,140400.0],["2019-07-30",66.4346,68.2543,66.1385,68.0105,171000.0],["2019-07-31",67.9496,68.7593,66.4694,66.9222,286600.0],["2019-08-01",66.8786,68.0279,65.59,66.0253,282300.0],["2019-08-02",65.3984,66.156,65.0414,65.9731,205100.0],["2019-08-05",64.4755,64.5713,63.1868,63.8573,283200.0],["2019-08-06",64.3449,64.7367,63.3174,64.6757,183400.0],["2019-08-07",63.7354,65.1285,63.2565,64.9282,213100.0],["2019-08-08",65.4942,66.8177,65.3027,66.5216,330900.0],["2019-08-09",66.2256,66.2256,64.8151,65.3375,188800.0],["2019-08-12",65.1024,65.1024,64.371,64.8847,230000.0],["2019-08-13",64.6148,66.5826,64.6148,65.2852,147400.0],["2019-08-14",64.0663,64.2752,62.6296,63.213,226700.0],["2019-08-15",63.4655,63.6135,62.1768,62.3336,245300.0],["2019-08-16",62.7254,64.6931,62.4554,64.5364,236600.0],["2019-08-19",65.529,65.8773,64.7976,65.5203,219400.0],["2019-08-20",65.4333,65.7119,65.0153,65.2417,206200.0],["2019-08-21",66.1385,66.6174,65.6248,65.9731,184200.0],["2019-08-22",66.3736,66.7132,65.4246,65.6945,163500.0],["2019-08-23",65.1198,65.1198,62.6557,62.8473,199100.0],["2019-08-26",63.718,63.7789,62.4555,63.3523,181900.0],["2019-08-27",63.9008,63.9008,62.3684,62.6644,276700.0],["2019-08-28",62.5512,63.9182,62.4729,63.3523,184300.0],["2019-08-29",64.223,64.8847,63.5003,64.3362,145300.0],["2019-08-30",64.7889,65.0153,63.805,64.6235,174900.0],["2019-09-03",63.7963,63.7963,62.203,63.1259,241700.0],["2019-09-04",64.0488,64.2404,63.5525,64.014,169500.0],["2019-09-05",64.8064,66.3475,64.7541,65.9557,269100.0],["2019-09-06",66.1211,66.9222,65.5203,65.7293,229800.0],["2019-09-09",66.1211,67.8103,65.8338,67.6971,327600.0],["2019-09-10",67.6449,69.5952,66.9831,69.2382,356300.0],["2019-09-11",69.5691,70.1263,68.3327,70.1002,372400.0],["2019-09-12",70.0564,70.8358,68.8392,70.6344,289000.0],["2019-09-13",71.0547,72.2632,70.1703,71.624,311800.0],["2019-09-16",71.0723,71.7641,70.9496,71.2649,306700.0],["2019-09-17",70.6607,71.151,69.6011,70.8008,209600.0],["2019-09-18",70.5994,70.7745,69.5223,70.0827,188900.0],["2019-09-19",69.9338,70.3192,67.8672,68.0949,266100.0],["2019-09-20",68.1562,69.3997,67.9985,68.0161,572400.0],["2019-09-23",68.1299,69.4872,67.9197,68.8742,181800.0],["2019-09-24",68.953,69.2683,67.3768,68.0248,208900.0],["2019-09-25",68.3225,69.6799,68.1824,69.1369,326400.0],["2019-09-26",69.0406,69.0406,68.0511,68.0773,133500.0],["2019-09-27",68.6728,69.3209,67.5694,67.7884,148700.0],["2019-09-30",68.1036,68.5239,67.7183,67.8934,142200.0],["2019-10-01",68.4451,69.207,66.1158,66.3785,277600.0],["2019-10-02",65.6166,65.9231,63.6288,64.2067,170500.0],["2019-10-03",63.8039,64.8022,62.4203,64.7409,248700.0],["2019-10-04",64.6884,65.2488,63.5675,65.1525,283500.0],["2019-10-07",64.6621,65.0299,64.0403,64.4519,117200.0],["2019-10-08",63.5061,64.1542,62.8669,63.7951,142400.0],["2019-10-09",64.4257,64.4257,63.2435,63.7338,154200.0],["2019-10-10",63.9965,64.916,63.9002,64.6971,194400.0],["2019-10-11",66.0019,67.622,65.9932,66.0194,221800.0],["2019-10-14",65.5203,66.685,65.4415,66.5273,133800.0],["2019-10-15",66.6499,67.3417,66.0282,66.2646,207000.0],["2019-10-16",65.7655,66.5886,64.8285,65.2663,297100.0],["2019-10-17",65.6779,65.8968,65.0912,65.459,221200.0],["2019-10-18",65.0299,65.7567,64.4081,65.5378,437300.0],["2019-10-21",66.3697,67.3242,66.3084,66.755,331900.0],["2019-10-22",66.3084,69.1545,65.2225,68.953,331200.0],["2019-10-23",68.8129,69.8112,67.4381,69.5398,398400.0],["2019-10-24",69.9338,70.1177,66.0019,69.9251,330200.0],["2019-10-25",69.855,71.4225,69.7412,70.6344,214000.0],["2019-10-28",70.7745,71.7991,70.3717,71.1861,225800.0],["2019-10-29",70.8796,71.6765,70.7482,71.6414,150700.0],["2019-10-30",71.4576,71.4926,69.5398,70.2316,171000.0],["2019-10-31",70.0915,70.5643,69.4434,69.6624,244900.0],["2019-11-01",70.0389,71.4138,70.0389,71.0547,151100.0],["2019-11-04",71.6677,72.5872,71.4575,72.4296,182200.0],["2019-11-05",72.9112,74.47,72.7624,74.216,248300.0],["2019-11-06",74.1898,74.2773,73.1477,74.2336,172000.0],["2019-11-07",74.9954,75.3194,74.2335,74.3824,130000.0],["2019-11-08",74.181,74.5225,73.279,73.9008,114200.0],["2019-11-11",73.1477,73.9008,72.7536,72.9287,138400.0],["2019-11-12",73.0864,73.4104,71.4313,71.8691,135800.0],["2019-11-13",71.0372,71.6677,70.7307,70.9409,175800.0],["2019-11-14",70.8708,71.2561,70.3717,70.5731,148700.0],["2019-11-15",71.1511,71.4313,70.3892,70.6432,142600.0],["2019-11-18",70.1965,70.9146,69.6886,70.3629,178700.0],["2019-11-19",70.8708,72.3595,70.398,72.0443,191200.0],["2019-11-20",71.624,72.4997,71.1511,72.4646,326700.0],["2019-11-21",72.4909,72.7536,71.5101,72.2369,142900.0],["2019-11-22",72.342,72.7098,72.1494,72.5522,82300.0],["2019-11-25",72.7448,73.4629,72.377,72.9988,226900.0],["2019-11-26",72.9638,73.244,71.1686,71.4838,285800.0],["2019-11-27",71.7728,71.9042,70.9234,71.3437,181400.0],["2019-11-29",71.1248,71.7378,70.5293,70.7833,88400.0],["2019-12-02",71.0547,71.4138,70.2841,70.5819,180600.0],["2019-12-03",69.7237,70.2666,69.0144,70.2141,161500.0],["2019-12-04",70.722,71.8691,70.5381,70.5731,145400.0],["2019-12-05",70.9671,71.3349,70.3979,70.8533,101800.0],["2019-12-06",71.8516,72.272,71.6414,71.7816,144300.0],["2019-12-09",71.5101,72.1931,71.5101,71.7728,157600.0],["2019-12-10",71.7641,72.1056,71.2124,71.8779,113700.0],["2019-12-11",72.0968,72.885,71.9392,72.7098,119300.0],["2019-12-12",72.5953,74.0307,72.1815,73.7225,133800.0],["2019-12-13",73.608,73.925,72.4897,73.2998,121400.0],["2019-12-16",73.925,74.5414,72.4809,72.7362,194200.0],["2019-12-17",72.8948,73.5464,72.5425,73.1325,290000.0],["2019-12-18",73.3527,73.9162,72.7627,73.6433,205800.0],["2019-12-19",73.6345,74.3125,73.1942,74.0307,212500.0],["2019-12-20",74.3477,75.0434,74.1628,74.7968,755800.0],["2019-12-23",74.832,75.2987,74.198,74.9465,128900.0],["2019-12-24",74.9553,75.3868,74.11,74.3477,279200.0],["2019-12-26",74.4094,75.4221,74.3742,75.017,461400.0],["2019-12-27",75.105,75.5101,73.3879,74.2861,247900.0],["2019-12-30",74.2684,74.2684,72.5953,72.6482,219500.0],["2019-12-31",72.5425,73.564,72.5425,72.9564,363100.0],["2020-01-02",73.4583,73.5816,72.111,73.5112,214600.0],["2020-01-03",72.3664,73.291,72.1991,73.1149,249000.0],["2020-01-06",72.4192,72.6218,71.9085,71.9877,274700.0],["2020-01-07",71.5563,72.0142,71.2921,71.9085,231100.0],["2020-01-08",72.023,72.6218,71.4682,71.5122,141000.0],["2020-01-09",71.8733,71.8733,71.0631,71.2833,174500.0],["2020-01-10",71.1688,71.3889,70.2354,70.8694,210100.0],["2020-01-13",70.9839,71.1336,70.0769,71.0015,280300.0],["2020-01-14",70.6757,70.9487,69.5221,69.6982,554500.0],["2020-01-15",69.4869,70.341,69.0818,69.5573,385500.0],["2020-01-16",70.0504,71.0631,69.9184,70.2618,649500.0],["2020-01-17",70.7021,70.7197,67.9635,68.1396,336400.0],["2020-01-21",67.62,67.6641,65.0575,66.1495,449900.0],["2020-01-22",66.5369,66.6514,65.9381,66.308,421100.0],["2020-01-23",73.1413,73.1413,68.8088,72.5161,1242200.0],["2020-01-24",72.6922,72.7979,70.6052,71.8821,656500.0],["2020-01-27",70.2882,70.8254,69.3196,69.3548,623800.0],["2020-01-28",69.6454,70.0945,68.6592,69.7335,195500.0],["2020-01-29",69.7158,70.3939,69.1258,69.302,169000.0],["2020-01-30",68.483,69.892,68.2805,69.1787,208700.0],["2020-01-31",68.5623,68.8088,66.9332,67.0389,301300.0],["2020-02-03",67.2238,67.62,66.8099,67.2854,268600.0],["2020-02-04",68.1748,69.1435,67.6289,68.5359,195400.0],["2020-02-05",69.4869,70.1473,69.39,69.6718,178600.0],["2020-02-06",70.1561,70.1561,68.527,68.5534,110800.0],["2020-02-07",68.0603,68.483,67.1798,67.2942,156500.0],["2020-02-10",66.8804,68.6944,66.8804,68.6767,155900.0],["2020-02-11",69.2667,69.4693,68.6503,69.117,178800.0],["2020-02-12",69.9624,70.614,69.4957,70.0593,345800.0],["2020-02-13",69.5133,69.9184,68.6943,68.9937,143100.0],["2020-02-14",68.8352,69.0642,67.8666,67.9987,90200.0],["2020-02-18",67.6905,68.5183,66.8804,68.4038,201900.0],["2020-02-19",68.5623,69.029,67.9723,68.8617,183000.0],["2020-02-20",68.7031,70.843,68.7031,70.5436,252600.0],["2020-02-21",70.0416,70.5524,69.2227,70.4643,284100.0],["2020-02-24",67.6905,67.9635,66.3784,67.0829,260000.0],["2020-02-25",67.1621,67.2502,65.6299,66.1671,385800.0],["2020-02-26",66.8539,66.8539,65.1368,65.8589,535000.0],["2020-02-27",64.432,66.4438,62.5708,63.9091,279300.0],["2020-02-28",61.6668,65.0258,61.587,63.395,548000.0],["2020-03-02",63.8293,64.5117,62.3049,64.4852,270900.0],["2020-03-03",64.4497,66.2134,62.6063,63.5723,235300.0],["2020-03-04",64.689,65.2917,63.0848,65.141,210400.0],["2020-03-05",63.2178,64.0775,63.0583,63.7762,335600.0],["2020-03-06",61.8441,63.6964,61.463,62.5886,334000.0],["2020-03-09",57.8027,58.618,54.4703,54.9046,502000.0],["2020-03-10",56.8543,58.5649,54.293,58.4851,449300.0],["2020-03-11",56.6239,57.3861,53.1497,53.4865,376700.0],["2020-03-12",48.3196,51.9621,46.0596,49.2501,526500.0],["2020-03-13",52.361,57.6254,51.1202,57.5811,533700.0],["2020-03-16",50.7391,52.7332,49.711,50.3314,646300.0],["2020-03-17",51.5544,54.9577,48.1423,54.0449,515500.0],["2020-03-18",50.5175,51.8735,45.0049,48.2043,540600.0],["2020-03-19",48.355,52.5737,46.29,50.7479,435800.0],["2020-03-20",51.0227,53.5751,48.3284,48.6475,538600.0],["2020-03-23",48.5234,50.0123,44.9251,48.5766,436500.0],["2020-03-24",51.8558,54.3196,50.5884,52.7155,403900.0],["2020-03-25",51.5101,55.8263,50.2339,53.4333,527900.0],["2020-03-26",53.6195,56.0922,53.2649,55.0641,338900.0],["2020-03-27",52.3078,53.6106,50.9606,51.7849,220600.0],["2020-03-30",51.6608,54.4614,49.1261,53.6549,272600.0],["2020-03-31",53.3093,55.5604,53.2738,55.4452,297700.0],["2020-04-01",52.8839,54.0803,50.5264,51.6342,316700.0],["2020-04-02",51.4392,53.3624,49.7021,50.6504,244800.0],["2020-04-03",49.7996,51.3772,47.7257,49.1704,381700.0],["2020-04-06",51.4215,53.3093,49.7376,52.9548,457200.0],["2020-04-07",54.7096,57.3507,53.8144,57.1202,508700.0],["2020-04-08",57.59,58.1838,56.1808,57.0316,414700.0],["2020-04-09",58.3433,61.0907,53.9385,54.6564,535700.0],["2020-04-13",54.0803,54.0803,49.2856,50.1187,385700.0],["2020-04-14",51.4658,51.7849,49.6046,50.0478,395400.0],["2020-04-15",47.8676,49.5249,45.5721,48.5677,599200.0],["2020-04-16",48.2043,49.0197,47.194,48.6386,426100.0],["2020-04-17",50.6682,52.2901,49.2058,50.1276,413600.0],["2020-04-20",48.7893,49.8439,46.2014,47.0079,361800.0],["2020-04-21",45.8912,48.2043,45.4658,47.5928,489500.0],["2020-04-22",48.8159,48.9931,47.1497,47.3712,209000.0],["2020-04-23",47.7612,50.1896,47.6814,49.7465,321100.0],["2020-04-24",49.9769,50.0123,48.55,49.6933,225600.0],["2020-04-27",49.906,52.5205,49.906,52.2369,314700.0],["2020-04-28",53.7878,54.7362,52.5205,53.4599,379800.0],["2020-04-29",55.5249,56.039,54.3373,54.6209,333700.0],["2020-04-30",53.3713,53.6638,52.2989,52.5559,410300.0],["2020-05-01",51.129,51.8912,50.3225,51.0138,398000.0],["2020-05-04",49.9326,52.8927,48.3196,52.5471,368300.0],["2020-05-05",53.6195,54.9666,53.1231,53.9385,375900.0],["2020-05-06",54.1069,54.3019,51.6785,51.8558,392000.0],["2020-05-07",53.0788,53.6904,51.9001,52.3255,215300.0],["2020-05-08",53.4422,54.4614,52.6623,54.3462,202400.0],["2020-05-11",53.3979,53.9031,51.971,52.2989,470900.0],["2020-05-12",52.1217,52.5559,50.358,50.358,206000.0],["2020-05-13",49.6933,49.6933,47.7701,48.3107,200900.0],["2020-05-14",46.9724,48.3373,45.7494,48.0625,272600.0],["2020-05-15",47.8676,49.5603,47.1763,48.8513,242900.0],["2020-05-18",51.3152,53.0168,51.0404,52.6977,226100.0],["2020-05-19",52.0419,53.1675,50.9075,50.9163,170400.0],["2020-05-20",52.1305,54.0981,52.1305,53.9208,269700.0],["2020-05-21",53.5929,54.8691,53.5131,54.5678,249300.0],["2020-05-22",54.8071,55.0641,53.9651,54.8425,219600.0],["2020-05-26",56.9607,58.042,54.8337,55.1793,382500.0],["2020-05-27",56.686,59.2296,56.686,59.07,313000.0],["2020-05-28",59.8588,59.8588,57.1557,57.3507,165600.0],["2020-05-29",56.3669,56.4998,54.7716,55.6047,213100.0],["2020-06-01",55.9947,55.9947,54.7805,54.8514,239800.0],["2020-06-02",55.6136,56.4555,55.0552,55.7465,205300.0],["2020-06-03",56.9518,58.1129,56.9518,57.6609,213200.0],["2020-06-04",56.9075,59.8765,56.3846,59.3182,273100.0],["2020-06-05",61.9504,63.4039,60.7185,60.9489,295200.0],["2020-06-08",61.8352,62.429,60.3197,61.1439,285600.0],["2020-06-09",59.6904,60.8426,59.0966,60.0892,206400.0],["2020-06-10",59.6284,59.6284,57.4393,57.9356,220300.0],["2020-06-11",55.0375,55.0995,52.5294,52.5825,293300.0],["2020-06-12",54.709,55.5311,53.2616,54.6644,313700.0],["2020-06-15",52.4217,55.7634,52.3502,55.0843,162400.0],["2020-06-16",58.5064,59.659,56.4246,56.6747,229000.0],["2020-06-17",56.5854,57.1126,55.5847,55.8617,173600.0],["2020-06-18",55.1647,56.7641,54.8788,55.6115,206800.0],["2020-06-19",56.2727,57.0053,53.7173,54.8163,332100.0],["2020-06-22",54.0479,55.3256,53.3688,54.8788,188400.0],["2020-06-23",55.7008,55.7008,53.7619,55.0396,299300.0],["2020-06-24",54.3248,54.6554,52.9399,53.0114,282900.0],["2020-06-25",52.5468,53.8424,52.109,53.7441,196300.0],["2020-06-26",53.3509,53.6815,50.7687,51.001,520100.0],["2020-06-29",51.975,54.9682,51.6444,54.1194,252900.0],["2020-06-30",53.5296,55.0933,53.5207,54.4857,234300.0],["2020-07-01",54.5393,54.9056,51.7605,51.8409,418000.0],["2020-07-02",53.0739,54.3606,52.2519,52.8416,480100.0],["2020-07-06",54.3159,55.0397,53.342,54.6733,206000.0],["2020-07-07",53.6279,53.887,52.0911,52.1536,241400.0],["2020-07-08",51.8588,52.6987,51.7694,52.6183,235000.0],["2020-07-09",52.2966,52.2966,50.5364,51.6175,305800.0],["2020-07-10",52.0554,53.9228,52.0107,53.6726,295000.0],["2020-07-13",54.6197,55.0486,53.199,53.6369,235400.0],["2020-07-14",53.5207,54.7448,53.4224,54.6644,161900.0],["2020-07-15",56.3173,58.1848,56.1654,57.6308,432300.0],["2020-07-16",57.3896,58.9085,57.2466,58.4796,444000.0],["2020-07-17",58.8817,59.0425,56.362,56.5497,260900.0],["2020-07-20",55.9957,56.3352,54.7001,55.8349,344700.0],["2020-07-21",58.0776,59.9896,54.1819,55.3256,438600.0],["2020-07-22",54.6197,56.2727,54.6197,56.1476,218100.0],["2020-07-23",55.9242,56.8535,55.4507,56.4425,271800.0],["2020-07-24",56.5407,57.0053,55.683,56.1744,145800.0],["2020-07-27",55.9689,55.9689,54.9503,55.7634,199000.0],["2020-07-28",55.263,55.7991,54.7984,55.0664,225900.0],["2020-07-29",55.3971,55.9868,54.6554,55.4775,255900.0],["2020-07-30",54.3874,54.6912,53.4492,54.3248,241500.0],["2020-07-31",53.7351,54.5393,53.0025,54.4946,230900.0],["2020-08-03",54.7001,54.7001,53.5475,54.3517,245400.0],["2020-08-04",53.9585,55.8349,53.9585,55.1469,193400.0],["2020-08-05",55.8706,56.8267,55.1826,56.7016,171700.0],["2020-08-06",56.3174,57.5057,56.3174,57.2109,154200.0],["2020-08-07",56.8445,57.9257,56.7999,57.9078,156500.0],["2020-08-10",58.0061,60.1862,58.0061,59.4893,160300.0],["2020-08-11",60.5257,61.9643,60.222,60.2845,230200.0],["2020-08-12",61.1958,61.1958,58.8191,59.5071,208100.0],["2020-08-13",58.8817,59.4893,58.5064,58.6941,134300.0],["2020-08-14",58.283,60.6151,57.9703,59.8377,136500.0],["2020-08-17",59.7573,59.8646,58.6673,59.0604,167400.0],["2020-08-18",58.8728,58.9442,57.1572,57.3359,180700.0],["2020-08-19",57.6219,58.8996,57.5951,58.3724,164300.0],["2020-08-20",57.3896,58.3724,57.2645,58.1401,190000.0],["2020-08-21",57.8006,58.2026,57.1751,57.7291,145600.0],["2020-08-24",58.0597,58.6941,57.3985,58.6851,177800.0],["2020-08-25",59.3731,59.6144,58.5422,58.9711,140100.0],["2020-08-26",58.7119,59.3017,57.872,59.114,200900.0],["2020-08-27",59.7573,60.8117,59.4089,60.4096,199700.0],["2020-08-28",60.7223,61.3031,60.0522,60.9367,165000.0],["2020-08-31",60.7491,61.1422,59.2212,59.7573,262900.0],["2020-09-01",59.5161,60.9367,59.0783,60.758,155800.0],["2020-09-02",60.7849,60.9904,59.802,60.4543,150300.0],["2020-09-03",60.6687,61.2137,58.8638,59.4178,127400.0],["2020-09-04",60.6062,60.6419,58.3992,59.4446,181000.0],["2020-09-08",59.2123,59.2123,57.1483,57.2019,250700.0],["2020-09-09",57.6665,57.7023,55.683,57.0053,244000.0],["2020-09-10",56.9517,57.5415,55.6919,55.9689,278700.0],["2020-09-11",56.2459,56.7909,55.6472,56.2548,172700.0],["2020-09-14",56.4709,57.5784,56.2818,57.4613,174900.0],["2020-09-15",57.9835,58.5958,57.4343,57.5063,147800.0],["2020-09-16",57.6054,59.5411,57.6054,58.2536,256300.0],["2020-09-17",57.5513,59.3431,57.4073,59.316,163400.0],["2020-09-18",60.2614,60.5135,58.6228,59.0009,483600.0],["2020-09-21",57.5333,57.6144,55.2554,55.9307,247000.0],["2020-09-22",55.8316,57.0831,55.7146,56.84,200500.0],["2020-09-23",56.723,57.4253,56.0837,56.1018,194400.0],["2020-09-24",55.9847,57.1282,55.2734,56.3448,275400.0],["2020-09-25",55.7686,56.9571,55.5345,56.6059,204800.0],["2020-09-28",57.2632,58.4787,57.2542,57.7494,229300.0],["2020-09-29",57.7224,57.7404,56.3989,57.2992,143500.0],["2020-09-30",57.6234,59.3701,57.0201,57.3983,361400.0],["2020-10-01",57.3352,57.8755,55.9577,57.6684,201300.0],["2020-10-02",56.9301,59.118,56.4169,58.9199,138100.0],["2020-10-05",59.7212,60.6216,59.4511,60.2344,124100.0],["2020-10-06",61.0808,61.7471,59.7843,59.9463,207500.0],["2020-10-07",60.6306,61.684,60.4505,61.4769,162300.0],["2020-10-08",62.3503,62.3503,60.9727,61.8551,115200.0],["2020-10-09",62.3143,62.3683,60.8287,61.0628,153600.0],["2020-10-12",61.2068,62.4133,60.7746,61.567,193500.0],["2020-10-13",60.7926,61.3959,59.9643,60.0003,213900.0],["2020-10-14",59.9913,61.558,59.6582,61.2338,160300.0],["2020-10-15",60.7386,62.0892,60.2434,61.8191,122500.0],["2020-10-16",61.648,62.8815,61.4949,62.0802,124400.0],["2020-10-19",62.4133,63.4397,61.4229,61.5309,221200.0],["2020-10-20",67.5274,69.076,61.9991,62.4763,450000.0],["2020-10-21",61.9811,62.6204,61.2248,61.2338,209100.0],["2020-10-22",61.7471,62.5574,61.1528,62.3413,237000.0],["2020-10-23",62.9085,63.0256,62.1882,62.7104,195100.0],["2020-10-26",61.8821,61.8821,60.7656,61.8281,171600.0],["2020-10-27",61.63,61.9451,60.9007,61.693,143500.0],["2020-10-28",60.1894,61.0358,59.289,59.4241,217500.0],["2020-10-29",59.073,61.3239,58.5237,61.0177,203800.0],["2020-10-30",60.8107,62.2513,60.7567,61.4769,178500.0],["2020-11-02",62.1882,63.4127,62.0982,63.3407,213100.0],["2020-11-03",64.5652,66.3659,64.5202,66.0688,292800.0],["2020-11-04",64.3311,64.9613,62.3593,62.7554,258700.0],["2020-11-05",63.1786,65.8617,63.1786,65.2225,238200.0],["2020-11-06",65.4115,66.1678,64.7363,64.7903,202200.0],["2020-11-09",70.4176,73.5418,69.4812,69.6162,416000.0],["2020-11-10",70.5076,72.5694,69.9314,71.8671,279700.0],["2020-11-11",72.0652,72.0652,69.9944,71.669,179000.0],["2020-11-12",70.6967,71.2009,68.7339,69.7063,187000.0],["2020-11-13",70.4986,71.624,70.3275,70.9848,123500.0],["2020-11-16",72.8395,75.3876,72.1913,73.5598,218000.0],["2020-11-17",72.6144,73.6679,71.552,72.4344,176800.0],["2020-11-18",72.9206,73.8209,71.6781,71.7591,220200.0],["2020-11-19",71.2279,72.1733,69.9314,72.1012,189700.0],["2020-11-20",71.8491,71.9392,70.8317,71.66,163800.0],["2020-11-23",72.4794,74.7843,71.7951,74.3792,172900.0],["2020-11-24",75.7747,76.495,74.9464,75.1715,268500.0],["2020-11-25",74.5682,74.5682,72.8125,73.1637,118800.0],["2020-11-27",72.7765,73.2357,72.2003,73.2177,55600.0],["2020-11-30",72.6054,72.7135,71.1469,71.8131,191600.0],["2020-12-01",73.0376,73.7039,71.8672,72.0832,123100.0],["2020-12-02",71.8221,74.1901,71.471,73.5058,196400.0],["2020-12-03",73.7399,74.1541,72.7405,73.5868,120700.0],["2020-12-04",74.1361,76.513,74.1361,76.378,87900.0],["2020-12-07",76.396,77.8546,76.0538,77.8006,216800.0],["2020-12-08",76.8282,79.2051,76.5671,77.9266,263800.0],["2020-12-09",78.6739,79.9704,77.2153,77.3594,297000.0],["2020-12-10",76.7741,76.9182,75.7837,76.7201,184300.0],["2020-12-11",76.0989,76.8011,75.9818,76.531,209700.0],["2020-12-14",77.9436,78.3873,75.3086,75.3267,173100.0],["2020-12-15",75.9787,76.2413,75.372,75.9153,218600.0],["2020-12-16",76.1507,76.1507,74.8106,75.3267,203500.0],["2020-12-17",75.3268,75.5984,74.5933,75.2362,207000.0],["2020-12-18",75.6889,75.8429,74.2764,74.9012,653900.0],["2020-12-21",73.4252,75.7252,73.4252,75.2724,566300.0],["2020-12-22",75.6527,75.8791,74.6476,75.3358,145900.0],["2020-12-23",75.5622,76.6668,74.8921,76.1688,121900.0],["2020-12-24",76.4224,76.4948,75.7795,76.3862,68700.0],["2020-12-28",76.8932,77.5723,76.4043,76.7302,129500.0],["2020-12-29",76.8661,76.9476,75.3449,75.526,111400.0],["2020-12-30",75.8429,76.8298,75.8338,76.2232,93700.0],["2020-12-31",76.0421,76.1598,75.1547,75.3177,134300.0],["2021-01-04",75.7976,75.8248,73.1264,74.4847,214100.0],["2021-01-05",74.2492,76.2594,74.2492,75.2724,213400.0],["2021-01-06",76.7484,79.0754,76.3318,78.6499,291500.0],["2021-01-07",78.8128,79.7455,78.5684,79.3833,232600.0],["2021-01-08",79.8722,79.8722,78.5412,79.2113,182000.0],["2021-01-11",78.1066,80.3703,78.1066,79.7364,138000.0],["2021-01-12",80.0081,82.0092,79.8994,81.5474,216600.0],["2021-01-13",81.5474,81.656,79.5463,79.5825,122600.0],["2021-01-14",80.2616,81.0675,79.4919,80.5061,95200.0],["2021-01-15",79.3924,81.4206,77.9979,81.1037,213800.0],["2021-01-19",81.8824,83.4036,81.5293,81.6832,223500.0],["2021-01-20",81.5202,81.7375,79.836,80.8502,206700.0],["2021-01-21",81.2033,81.2033,79.3471,79.3923,186500.0],["2021-01-22",78.2786,79.8904,77.0109,79.6911,192900.0],["2021-01-25",79.5282,80.9407,78.4235,80.8773,201300.0],["2021-01-26",81.158,81.158,79.827,80.497,205900.0],["2021-01-27",78.8491,84.5626,77.7897,82.7607,521300.0],["2021-01-28",80.334,82.154,79.0211,80.0171,577800.0],["2021-01-29",80.3793,85.8393,79.6097,84.0284,839000.0],["2021-02-01",83.3402,84.137,81.4025,83.7567,499400.0],["2021-02-02",84.7528,84.7528,82.9781,83.6753,215700.0],["2021-02-03",83.3312,83.9288,82.2084,83.4851,179500.0],["2021-02-04",83.5757,84.798,82.4347,84.7437,286200.0],["2021-02-05",85.8393,86.8173,84.8071,86.5818,241800.0],["2021-02-08",87.3515,89.4794,87.0255,88.5467,188400.0],["2021-02-09",88.583,89.8053,87.7861,88.4019,198300.0],["2021-02-10",88.8093,89.0447,87.3515,87.6231,199000.0],["2021-02-11",88.2026,88.5558,86.4913,87.9491,144000.0],["2021-02-12",87.5688,89.6424,87.5688,89.579,139500.0],["2021-02-16",90.077,91.1183,89.1715,89.1805,187100.0],["2021-02-17",88.6644,89.0719,86.8625,87.3243,276500.0],["2021-02-18",87.0617,87.7499,86.0567,87.2066,198100.0],["2021-02-19",86.5456,90.1042,86.5456,90.0227,208000.0],["2021-02-22",89.5699,91.5982,89.0628,89.6786,165300.0],["2021-02-23",89.1353,89.6423,88.257,89.3164,231100.0],["2021-02-24",89.8959,90.7833,89.0266,89.9049,187600.0],["2021-02-25",89.9414,90.4601,87.4296,87.4296,190600.0],["2021-02-26",87.2749,88.4397,86.2647,86.8471,228200.0],["2021-03-01",88.4034,90.0779,88.3397,89.5409,192000.0],["2021-03-02",89.4317,89.4954,87.4023,87.6207,163200.0],["2021-03-03",87.9119,89.7957,87.5661,87.9301,153800.0],["2021-03-04",87.8209,89.1496,85.8006,86.9837,212000.0],["2021-03-05",88.3487,88.8493,86.7652,88.7128,249600.0],["2021-03-08",89.4317,90.997,88.822,89.0404,227700.0],["2021-03-09",89.2224,89.4954,87.6935,87.8482,148900.0],["2021-03-10",87.9119,89.1769,87.4023,89.0677,180700.0],["2021-03-11",89.4044,91.4065,88.1394,90.4601,144500.0],["2021-03-12",91.0152,92.2256,90.6512,91.898,110700.0],["2021-03-15",91.6523,91.6523,88.8493,89.3953,204000.0],["2021-03-16",88.9949,89.5227,87.9301,88.4762,135400.0],["2021-03-17",88.731,89.3225,86.6925,86.9746,184900.0],["2021-03-18",86.5104,87.0292,82.5244,82.5244,487600.0],["2021-03-19",83.2069,84.5447,80.4949,80.4949,962500.0],["2021-03-22",80.4858,81.9601,79.2026,80.4676,313300.0],["2021-03-23",79.4939,80.4949,78.7021,79.4575,330700.0],["2021-03-24",80.4039,82.8429,80.0581,81.1502,311800.0],["2021-03-25",80.4858,82.5881,79.3938,82.2513,208100.0],["2021-03-26",83.7074,84.7813,82.406,84.7358,178800.0],["2021-03-29",84.663,86.5741,82.588,82.6791,274800.0],["2021-03-30",82.679,84.845,82.6699,84.3354,155500.0],["2021-03-31",84.8723,85.9826,83.6255,84.3991,252500.0],["2021-04-01",84.663,85.7369,83.7802,85.7005,140700.0],["2021-04-05",86.383,87.1839,85.8734,86.6287,143400.0],["2021-04-06",86.4649,87.7663,85.9553,86.5104,123500.0],["2021-04-07",86.6651,87.1838,85.1544,85.4547,102000.0],["2021-04-08",85.4001,85.7369,83.9349,85.4183,127000.0],["2021-04-09",84.9815,86.1737,84.9815,85.5367,106100.0],["2021-04-12",85.8643,87.648,85.8643,87.0838,141800.0],["2021-04-13",86.5195,87.9938,85.0907,85.4547,142900.0],["2021-04-14",85.8279,88.2668,84.7358,87.0928,156800.0],["2021-04-15",87.2931,87.8118,86.4103,87.557,140800.0],["2021-04-16",88.1485,88.3032,86.7834,87.2567,163200.0],["2021-04-19",86.5013,87.8755,85.6641,87.0747,237300.0],["2021-04-20",87.0929,88.0029,81.6052,83.9623,319800.0],["2021-04-21",83.4799,86.1919,83.4799,86.1919,227900.0],["2021-04-22",86.3375,86.9473,85.5549,85.564,141100.0],["2021-04-23",86.0463,87.9574,84.9451,87.6298,152300.0],["2021-04-26",88.3669,88.9039,87.4387,88.2759,170400.0],["2021-04-27",88.1121,88.6491,87.4569,88.2486,147100.0],["2021-04-28",88.5216,89.3498,87.4023,88.7856,91000.0],["2021-04-29",89.5409,89.5591,88.4307,89.1314,66600.0],["2021-04-30",88.3488,89.2133,87.5479,88.9221,243000.0],["2021-05-03",89.641,89.9232,88.0939,89.3407,151500.0],["2021-05-04",88.9494,90.5147,87.6025,90.2781,182000.0],["2021-05-05",90.3964,91.9071,89.3862,91.2155,218300.0],["2021-05-06",91.7342,92.3803,90.9515,92.2711,163800.0],["2021-05-07",91.989,94.4826,91.3519,94.3369,115700.0],["2021-05-10",94.3734,96.7486,94.0184,94.9922,193600.0],["2021-05-11",93.5543,94.9194,93.5543,94.4189,134400.0],["2021-05-12",94.1549,94.1549,90.3418,90.633,153600.0],["2021-05-13",90.5602,92.9445,90.5602,91.1335,208200.0],["2021-05-14",92.0527,92.4167,91.0516,92.353,103200.0],["2021-05-17",91.4703,91.7433,89.9141,90.6967,115500.0],["2021-05-18",90.7058,90.7695,88.2031,88.2486,111800.0],["2021-05-19",87.011,87.6935,85.5458,87.5934,88800.0],["2021-05-20",87.375,88.6309,86.7743,88.194,127200.0],["2021-05-21",89.1132,89.3953,88.2487,89.0222,70500.0],["2021-05-24",89.55,90.5511,88.376,90.1598,79600.0],["2021-05-25",90.1325,91.4429,88.4943,88.5853,119400.0],["2021-05-26",88.5126,89.1769,87.9574,88.4398,132500.0],["2021-05-27",89.7047,90.4146,89.0768,89.6137,140600.0],["2021-05-28",89.6228,89.8958,88.6673,89.7866,67300.0],["2021-06-01",90.8514,92.0891,89.8412,91.1608,106500.0],["2021-06-02",91.4612,91.5067,89.8777,90.542,200200.0],["2021-06-03",90.1052,90.1052,88.6764,88.7765,158300.0],["2021-06-04",88.9221,88.9221,86.8745,87.8937,164500.0],["2021-06-07",88.2304,88.2759,87.2294,87.4114,140700.0],["2021-06-08",87.2931,88.4216,86.5923,87.8391,125400.0],["2021-06-09",87.9301,88.0939,87.0747,87.83,175200.0],["2021-06-10",88.6946,88.8129,87.9756,88.3305,138500.0],["2021-06-11",88.2941,88.9403,88.2941,88.549,132100.0],["2021-06-14",88.2745,88.3294,87.1494,87.3781,127100.0],["2021-06-15",87.4421,88.549,87.2592,88.2928,100500.0],["2021-06-16",87.8263,88.302,87.1677,87.6616,118100.0],["2021-06-17",87.6525,87.6525,82.6396,82.7951,181700.0],["2021-06-18",81.7248,81.8072,80.3618,80.3618,324100.0],["2021-06-21",81.0113,83.8471,80.7552,83.0147,162000.0],["2021-06-22",82.4109,83.0146,82.045,82.8683,132800.0],["2021-06-23",82.6579,82.8134,81.8163,81.981,176800.0],["2021-06-24",82.6213,84.6063,81.8438,84.4051,103800.0],["2021-06-25",84.7069,85.1643,82.6213,82.7859,770900.0],["2021-06-28",82.85,82.85,80.9107,81.24,181200.0],["2021-06-29",81.0479,81.4961,79.1269,79.255,128400.0],["2021-06-30",79.3282,81.5693,79.0171,80.929,240600.0],["2021-07-01",81.981,82.4292,80.9016,81.2217,99800.0],["2021-07-02",81.2583,81.2583,80.0783,80.3252,96200.0],["2021-07-06",80.4625,80.499,78.2396,79.3007,134200.0],["2021-07-07",78.45,80.5174,78.3219,79.502,110200.0],["2021-07-08",78.0658,80.0417,77.6267,78.4591,114600.0],["2021-07-09",79.6849,81.2126,79.0629,80.0691,190100.0],["2021-07-12",79.2916,81.1577,79.2916,80.6271,110700.0],["2021-07-13",80.0051,80.9107,79.5751,80.0142,92600.0],["2021-07-14",80.7186,80.8833,79.4471,80.0417,106900.0],["2021-07-15",79.191,81.0845,79.191,80.4991,105600.0],["2021-07-16",82.5756,83.9477,79.7764,80.9564,247300.0],["2021-07-19",79.0446,79.8496,77.3889,78.6696,318000.0],["2021-07-20",78.8068,83.6001,78.5872,83.1519,262100.0],["2021-07-21",84.0941,85.7223,83.1336,83.3988,181000.0],["2021-07-22",82.9506,82.9506,81.2857,81.423,119400.0],["2021-07-23",82.3835,82.5664,80.7918,82.3011,88900.0],["2021-07-26",83.8196,84.0209,82.0816,83.225,115500.0],["2021-07-27",82.1273,83.6001,81.7706,82.7036,118800.0],["2021-07-28",83.2067,83.5818,81.2857,82.9872,89800.0],["2021-07-29",84.0575,84.707,83.3806,84.1581,79300.0],["2021-07-30",83.4812,84.4966,82.6121,84.3868,164800.0],["2021-08-02",84.588,85.457,82.2096,82.4475,79600.0],["2021-08-03",83.0146,84.1947,82.1456,83.9934,93300.0],["2021-08-04",82.9323,83.5727,81.3772,81.551,78800.0],["2021-08-05",82.109,83.2525,81.8438,82.5298,103400.0],["2021-08-06",83.783,85.1186,82.8042,84.8808,163300.0],["2021-08-09",84.8533,84.8533,82.9781,83.2342,129900.0],["2021-08-10",83.4263,85.1277,82.8774,84.588,93100.0],["2021-08-11",84.6155,86.7652,84.6155,86.7286,86700.0],["2021-08-12",86.8566,86.8841,85.7132,85.951,83600.0],["2021-08-13",86.2255,86.2986,85.1735,85.9419,52800.0],["2021-08-16",85.201,86.2804,84.4417,85.3931,67600.0],["2021-08-17",84.3502,85.4296,83.1793,83.9477,121300.0],["2021-08-18",83.5635,84.1855,80.0142,80.1149,213700.0],["2021-08-19",79.383,80.1789,78.0932,78.4866,209300.0],["2021-08-20",78.3402,79.1727,77.4255,79.072,172900.0],["2021-08-23",79.4196,80.4533,79.3831,79.3922,116300.0],["2021-08-24",79.6575,80.3252,79.255,80.2155,95900.0],["2021-08-25",80.124,81.9535,79.6209,81.6425,143500.0],["2021-08-26",81.2034,81.9627,80.7278,81.4687,141100.0],["2021-08-27",81.3681,84.8442,81.3681,84.0026,216800.0],["2021-08-30",84.2039,84.6978,83.2982,84.0941,121200.0],["2021-08-31",83.6367,84.5331,83.4171,83.8654,138000.0],["2021-09-01",84.0026,84.4417,82.6213,83.6641,109300.0],["2021-09-02",83.9569,83.9569,82.5481,83.0329,167600.0],["2021-09-03",82.603,82.8409,82.0725,82.7036,134900.0],["2021-09-07",82.2737,82.7036,81.2309,81.3315,100800.0],["2021-09-08",80.7643,81.6517,79.7764,80.9747,233000.0],["2021-09-09",81.1028,82.1456,80.2978,81.2766,97300.0],["2021-09-10",81.5419,81.6974,80.7552,80.8466,83900.0],["2021-09-13",81.4138,81.5053,80.3527,81.4413,145200.0],["2021-09-14",81.9656,81.9656,79.2334,79.4634,141200.0],["2021-09-15",79.7026,80.8617,79.7026,80.6409,98200.0],["2021-09-16",81.1929,81.1929,79.5738,79.9326,132300.0],["2021-09-17",80.089,80.2637,79.0034,79.5462,465400.0],["2021-09-20",78.6539,79.7302,77.734,78.9483,174900.0],["2021-09-21",79.767,79.9234,78.0007,78.0467,120300.0],["2021-09-22",78.7367,80.1442,78.4975,79.1966,89600.0],["2021-09-23",79.5922,80.9629,79.5922,80.5305,122600.0],["2021-09-24",80.181,82.168,80.0522,81.2021,113700.0],["2021-09-27",81.4505,84.1826,81.4505,83.1155,160200.0],["2021-09-28",82.8671,83.8607,82.0116,82.122,78600.0],["2021-09-29",82.1588,83.6307,81.5148,83.6307,133300.0],["2021-09-30",84.3942,84.3942,82.3888,82.3888,231700.0],["2021-10-01",82.8672,85.6361,82.72,84.3022,144000.0],["2021-10-04",84.7162,85.4153,84.0446,85.1118,110000.0],["2021-10-05",85.8017,85.8017,84.2194,84.3206,91200.0],["2021-10-06",83.2167,84.7714,82.5544,84.7714,76900.0],["2021-10-07",85.1854,85.7465,84.9002,85.259,88600.0],["2021-10-08",85.029,85.7189,84.1366,84.2654,76200.0],["2021-10-11",84.8542,85.7005,84.5782,84.6518,39800.0],["2021-10-12",84.339,85.1946,84.3114,85.0842,80900.0],["2021-10-13",84.707,85.6085,84.2378,85.0658,69900.0],["2021-10-14",85.9029,86.5652,84.7714,86.5377,91000.0],["2021-10-15",89.0399,89.0399,87.1908,88.1199,156200.0],["2021-10-18",87.7888,88.7087,87.292,88.5247,124500.0],["2021-10-19",88.4787,89.1135,88.1567,88.4787,141900.0],["2021-10-20",88.4603,90.8521,88.3499,90.5577,111000.0],["2021-10-21",89.7758,90.383,87.4944,88.0096,169300.0],["2021-10-22",88.2027,88.3867,85.9029,86.2433,128800.0],["2021-10-25",86.1881,87.9911,85.9489,87.844,108600.0],["2021-10-26",87.8532,88.5983,87.3288,88.3039,152600.0],["2021-10-27",87.89,88.6259,85.7005,85.8201,134300.0],["2021-10-28",86.5653,87.89,86.3813,87.8808,61100.0],["2021-10-29",87.7244,88.6903,87.108,87.2552,99500.0],["2021-11-01",87.6876,89.693,87.0252,88.9847,94400.0],["2021-11-02",89.7022,89.8954,88.8099,89.4722,108500.0],["2021-11-03",89.2699,91.8456,89.1595,91.1925,108200.0],["2021-11-04",91.6985,93.3544,91.4777,92.1032,135800.0],["2021-11-05",93.3635,96.3257,93.3635,95.9761,147200.0],["2021-11-08",96.5925,97.4848,96.1141,97.3376,99100.0],["2021-11-09",97.3284,97.3284,95.9301,96.2061,108000.0],["2021-11-10",96.2061,97.08,95.461,96.2061,140100.0],["2021-11-11",96.1049,96.7489,95.9025,96.3533,68300.0],["2021-11-12",96.5557,96.6844,95.2494,96.1877,91100.0],["2021-11-15",96.9329,96.9329,93.8879,94.2099,146200.0],["2021-11-16",93.7039,94.4858,93.2347,93.3727,113600.0],["2021-11-17",92.7012,93.7315,92.1216,93.5015,110900.0],["2021-11-18",93.5751,94.3847,92.4252,93.9707,234600.0],["2021-11-19",93.0415,94.0627,92.4712,93.7867,115700.0],["2021-11-22",94.5318,97.5308,94.5318,96.0589,95100.0],["2021-11-23",96.4913,98.5519,96.4913,97.0064,128700.0],["2021-11-24",96.5925,96.9053,95.1666,95.9209,72300.0],["2021-11-26",92.9495,94.0075,91.0361,93.7131,127100.0],["2021-11-29",94.7434,94.7434,92.738,93.1796,129400.0],["2021-11-30",91.9745,92.7012,90.4842,90.613,119600.0],["2021-12-01",92.7104,92.7104,88.7915,88.8191,136000.0],["2021-12-02",89.6194,92.5632,88.8375,92.0204,98600.0],["2021-12-03",92.5632,93.6947,91.7077,92.738,118200.0],["2021-12-06",94.1639,97.7148,94.1639,97.1352,160400.0],["2021-12-07",96.8225,98.7359,96.7397,97.8988,111600.0],["2021-12-08",97.8528,98.5611,97.126,97.2364,120300.0],["2021-12-09",96.4453,97.0524,95.6082,96.1601,83100.0],["2021-12-10",97.2272,97.31,95.1298,95.8381,133900.0],["2021-12-13",95.047,95.3966,93.9063,94.4766,119800.0],["2021-12-14",94.1993,95.2347,93.2287,93.7279,217000.0],["2021-12-15",93.0623,95.1237,92.5353,94.7355,147300.0],["2021-12-16",95.7524,96.7323,93.848,94.5506,137500.0],["2021-12-17",94.0791,96.0019,92.7017,92.9606,320000.0],["2021-12-20",91.6109,92.9513,89.7343,92.6093,246000.0],["2021-12-21",93.5984,95.3918,93.5984,95.0221,139200.0],["2021-12-22",94.9851,95.2532,94.0329,95.0406,114500.0],["2021-12-23",95.5675,96.0851,95.2439,95.2809,66900.0],["2021-12-27",95.1885,95.8541,94.1161,95.5213,91200.0],["2021-12-28",95.8078,96.5844,95.1515,95.2717,122000.0],["2021-12-29",95.1237,96.3717,95.0313,95.9372,111500.0],["2021-12-30",96.3163,96.8339,95.2254,95.3179,65400.0],["2021-12-31",94.9111,96.9356,94.9111,96.3163,70600.0],["2022-01-03",96.3255,98.2206,95.4843,96.0574,99100.0],["2022-01-04",96.5844,98.2761,96.3995,97.4163,85500.0],["2022-01-05",97.4903,98.7938,96.7692,96.9541,116000.0],["2022-01-06",97.2592,98.008,96.8802,97.3516,102900.0],["2022-01-07",96.9264,97.3239,95.0868,95.1237,138500.0],["2022-01-10",95.5028,95.7986,93.2656,93.8573,163000.0],["2022-01-11",93.7556,93.7556,90.9268,93.3396,143900.0],["2022-01-12",93.885,95.0498,93.0438,93.1085,125600.0],["2022-01-13",93.3858,95.0405,92.9513,93.9035,63000.0],["2022-01-14",92.9791,94.1993,92.4521,94.0791,113200.0],["2022-01-18",92.9236,94.3287,92.3874,93.0438,101100.0],["2022-01-19",92.7572,93.7648,90.5848,90.9546,110700.0],["2022-01-20",90.5756,92.0546,88.9578,89.2351,159500.0],["2022-01-21",89.1797,90.4091,87.8485,88.0426,178500.0],["2022-01-24",87.0073,89.1335,85.9996,88.5788,332300.0],["2022-01-25",87.488,95.4196,87.488,94.3195,414000.0],["2022-01-26",95.5767,97.7768,94.5876,95.854,236100.0],["2022-01-27",97.0003,97.2592,94.2548,95.2347,181300.0],["2022-01-28",95.549,97.0188,93.7001,96.9541,209900.0],["2022-01-31",95.6969,96.5659,93.3489,96.5566,195400.0],["2022-02-01",96.2885,97.8138,95.1607,97.6012,142700.0],["2022-02-02",97.0188,99.108,95.4103,96.649,334000.0],["2022-02-03",97.5642,98.7383,96.3995,97.0373,491400.0],["2022-02-04",96.797,96.797,94.9666,95.7246,132400.0],["2022-02-07",95.438,96.3717,94.5876,95.512,101500.0],["2022-02-08",95.3826,97.0188,95.133,96.7415,133500.0],["2022-02-09",97.5273,98.2391,96.2053,96.3348,119300.0],["2022-02-10",95.4103,95.5028,93.8758,94.3657,186500.0],["2022-02-11",94.5321,95.4658,93.5152,94.0699,114000.0],["2022-02-14",94.5876,95.7154,93.7741,95.3826,116700.0],["2022-02-15",96.4827,97.934,96.4734,97.3331,108700.0],["2022-02-16",97.1482,99.7182,97.1482,99.6442,207000.0],["2022-02-17",98.9601,99.3576,97.6104,97.6844,120300.0],["2022-02-18",97.6659,98.7845,97.0928,97.6567,87900.0],["2022-02-22",97.5273,99.1635,96.4272,97.6659,150000.0],["2022-02-23",98.5441,98.6366,95.3086,95.7154,147500.0],["2022-02-24",94.1452,97.267,93.4577,97.174,181400.0],["2022-02-25",97.5364,99.4039,96.5609,98.9951,122500.0],["2022-02-28",97.6944,99.2645,96.9325,99.0694,193500.0],["2022-03-01",98.3726,98.4283,96.4122,97.3134,181500.0],["2022-03-02",98.0195,101.4014,98.0102,100.909,147200.0],["2022-03-03",101.7824,103.7335,100.9183,103.5569,141400.0],["2022-03-04",102.6743,106.4743,102.2748,106.3349,201100.0],["2022-03-07",106.6694,108.0538,104.6811,106.9388,207800.0],["2022-03-08",107.3105,109.7354,107.0596,107.6357,326700.0],["2022-03-09",108.8435,108.8435,105.8053,106.9203,219200.0],["2022-03-10",105.0528,108.7785,104.867,108.7785,177400.0],["2022-03-11",108.7227,111.6308,108.7227,111.4264,198600.0],["2022-03-14",111.9374,113.2195,111.3799,112.7829,215400.0],["2022-03-15",112.7829,113.4239,110.2371,113.3496,375600.0],["2022-03-16",113.2753,115.245,111.8816,115.022,399700.0],["2022-03-17",114.1393,117.1589,114.1115,116.0254,200600.0],["2022-03-18",115.9975,116.1369,113.043,114.6225,294000.0],["2022-03-21",114.4459,115.9232,113.8792,115.2914,141400.0],["2022-03-22",115.8953,116.3506,113.6655,113.9164,124900.0],["2022-03-23",113.6841,113.7212,112.309,113.3496,123800.0],["2022-03-24",113.7584,114.1022,112.7364,114.0557,90500.0],["2022-03-25",114.7154,116.9452,114.641,116.7872,161400.0],["2022-03-28",115.6538,116.4899,114.6875,116.1369,105700.0],["2022-03-29",117.0288,117.8,116.4714,117.4469,140500.0],["2022-03-30",117.9858,118.5339,116.0811,117.4562,164100.0],["2022-03-31",116.5457,116.5643,113.2102,114.5853,229800.0],["2022-04-01",115.1985,115.9418,112.7922,113.1638,278100.0],["2022-04-04",112.8014,113.5261,110.0792,111.9467,222900.0],["2022-04-05",111.2498,112.0396,108.5741,108.7413,235700.0],["2022-04-06",108.2117,109.5589,107.3105,109.0479,258900.0],["2022-04-07",108.6112,109.5403,106.9946,108.667,287700.0],["2022-04-08",108.8899,109.8376,106.9574,108.6205,246500.0],["2022-04-11",108.8899,109.9677,107.2919,107.6635,188900.0],["2022-04-12",108.0538,109.0851,106.911,107.6078,201900.0],["2022-04-13",108.0724,109.6147,107.8587,109.0479,255800.0],["2022-04-14",109.4938,109.8376,108.0816,108.9736,198400.0],["2022-04-18",109.1036,110.9247,108.4997,109.6425,268500.0],["2022-04-19",110.2557,111.8538,110.1257,111.1198,257900.0],["2022-04-20",111.4821,113.6097,106.1491,106.6973,545600.0],["2022-04-21",107.0503,107.8587,103.8543,104.4675,269300.0],["2022-04-22",103.91,104.1794,101.7731,101.996,272400.0],["2022-04-25",101.0298,102.9252,99.2088,102.3863,198600.0],["2022-04-26",101.3178,102.6,99.4318,100.045,239700.0],["2022-04-27",99.6733,99.6733,97.5178,97.8151,230900.0],["2022-04-28",98.8278,99.7384,97.0068,98.419,140400.0],["2022-04-29",97.8616,98.0195,95.9476,96.0591,173900.0],["2022-05-02",96.2914,96.2914,92.9839,95.2044,295200.0],["2022-05-03",95.2787,97.62,94.5819,96.9418,190400.0],["2022-05-04",96.6445,101.2807,96.6445,101.0391,205000.0],["2022-05-05",100.1565,100.8161,99.0323,100.1658,208200.0],["2022-05-06",99.5154,100.9183,97.8802,99.2552,257900.0],["2022-05-09",98.4005,99.5525,97.49,98.0474,209800.0],["2022-05-10",98.6327,100.0821,97.4992,99.0322,180900.0],["2022-05-11",99.0601,100.621,97.7873,97.8616,216100.0],["2022-05-12",98.1589,98.9115,96.4494,98.8093,252400.0],["2022-05-13",99.2645,101.7824,98.9208,100.7697,248400.0],["2022-05-16",100.2958,102.8973,100.2958,102.6186,180300.0],["2022-05-17",103.7428,106.2049,103.176,105.7775,235600.0],["2022-05-18",104.9877,105.8518,101.7545,102.1354,214500.0],["2022-05-19",101.0948,101.4479,96.6909,97.1369,223300.0],["2022-05-20",98.131,98.2797,94.043,97.0904,227400.0],["2022-05-23",98.5305,99.8963,97.685,98.4376,124200.0],["2022-05-24",93.5134,98.6978,93.5134,98.0102,201500.0],["2022-05-25",97.4621,100.1286,97.4621,98.4376,102400.0],["2022-05-26",98.9579,99.6083,97.6572,97.6944,105900.0],["2022-05-27",98.2425,99.4875,97.8802,99.1809,125700.0],["2022-05-31",97.3692,100.6117,97.3692,100.2958,203700.0],["2022-06-01",100.2215,101.0763,98.0567,99.3296,95000.0],["2022-06-02",99.5897,100.556,98.5026,100.5467,74600.0],["2022-06-03",100.0821,100.0821,98.7535,99.7848,77800.0],["2022-06-06",101.0019,102.9252,99.9799,102.5164,119800.0],["2022-06-07",102.1726,103.2039,101.42,102.6371,92000.0],["2022-06-08",102.1261,102.1261,99.7569,100.2308,86500.0],["2022-06-09",99.2553,100.11,98.1403,98.4284,88200.0],["2022-06-10",96.8117,97.2205,92.0455,92.4357,184800.0],["2022-06-13",90.754,92.7237,90.2244,90.466,200500.0],["2022-06-14",90.4753,91.9792,89.1489,90.4753,218700.0],["2022-06-15",91.6056,92.5397,89.9709,90.9797,163300.0],["2022-06-16",89.3077,89.3077,86.6549,87.8786,163600.0],["2022-06-17",89.672,89.672,85.2725,85.9264,347000.0],["2022-06-21",87.0099,89.1863,86.1225,87.9533,165700.0],["2022-06-22",86.739,89.3357,86.4681,88.0841,152100.0],["2022-06-23",87.7665,89.4759,84.8521,86.2533,99000.0],["2022-06-24",86.5709,89.1303,86.5709,87.561,330000.0],["2022-06-27",88.9061,90.8677,88.327,89.8588,180500.0],["2022-06-28",90.8396,91.344,88.2429,88.2802,208000.0],["2022-06-29",88.6632,88.6632,86.7016,88.0654,168200.0],["2022-06-30",87.2061,88.9995,86.1692,87.9533,287300.0],["2022-07-01",87.7385,89.0649,87.2995,88.5791,219500.0],["2022-07-05",86.9538,88.2896,84.8241,86.2159,228000.0],["2022-07-06",86.0011,86.9912,84.1516,85.3285,217900.0],["2022-07-07",86.5055,87.5236,86.0571,86.1038,213900.0],["2022-07-08",86.711,86.767,84.7027,85.7395,272200.0],["2022-07-11",85.4033,86.1879,84.7027,85.4219,164300.0],["2022-07-12",85.1511,86.7016,85.1417,85.2912,184200.0],["2022-07-13",84.1236,86.2626,83.7779,85.7582,145000.0],["2022-07-14",84.1236,85.7582,83.3576,85.3285,144100.0],["2022-07-15",86.8044,88.2429,85.9824,87.9813,261500.0],["2022-07-18",89.289,89.9709,87.4676,87.7198,146900.0],["2022-07-19",88.9434,92.0446,88.9434,91.6429,194600.0],["2022-07-20",91.1946,92.5583,90.5968,92.0539,193900.0],["2022-07-21",90.2605,92.2034,87.4863,88.7473,226000.0],["2022-07-22",88.7753,89.644,86.9352,87.3275,171700.0],["2022-07-25",87.5423,89.9336,87.0379,89.1022,149300.0],["2022-07-26",88.8127,90.055,88.1588,88.6632,120400.0],["2022-07-27",89.0929,91.2506,88.5605,90.6902,143500.0],["2022-07-28",91.0264,93.0254,90.4379,92.988,145900.0],["2022-07-29",92.5117,94.2584,92.3622,93.6419,144200.0],["2022-08-01",92.0166,93.7259,91.9885,92.8105,129700.0],["2022-08-02",92.521,92.7545,90.8209,90.9984,81600.0],["2022-08-03",91.3067,93.6419,90.1391,93.0721,149700.0],["2022-08-04",93.7259,93.7259,91.9232,93.1842,113600.0],["2022-08-05",92.1193,94.277,92.1193,94.1463,87200.0],["2022-08-08",94.4545,95.3886,91.3907,92.0259,185200.0],["2022-08-09",92.6237,93.1375,91.5495,92.3342,149000.0],["2022-08-10",93.8754,94.221,93.0628,93.7727,151100.0],["2022-08-11",95.1364,95.1925,93.5671,94.0155,113500.0],["2022-08-12",94.3424,96.276,94.0529,95.8837,123000.0],["2022-08-15",95.482,96.8831,95.2298,96.3227,96800.0],["2022-08-16",96.0892,98.5552,96.0892,97.7518,156600.0],["2022-08-17",96.5749,97.7799,95.0337,95.9117,89200.0],["2022-08-18",96.1452,96.9485,95.3326,96.3881,81500.0],["2022-08-19",96.0238,96.0238,93.3897,94.0529,314400.0],["2022-08-22",92.8199,93.4364,91.9792,93.2589,112400.0],["2022-08-23",93.3056,94.221,92.8853,93.2122,80800.0],["2022-08-24",93.315,93.9875,92.8292,93.4924,62800.0],["2022-08-25",93.7913,96.1452,93.7913,96.1172,81600.0],["2022-08-26",96.1172,96.5842,92.4089,92.6144,111800.0],["2022-08-29",92.1286,92.9133,91.1105,92.7358,88400.0],["2022-08-30",92.4836,92.7452,90.4753,90.522,111300.0],["2022-08-31",90.522,91.316,89.8682,90.2418,110300.0],["2022-09-01",89.7748,90.3446,88.1401,88.8967,145500.0],["2022-09-02",89.8588,89.8869,86.6736,86.9165,152700.0],["2022-09-06",86.9071,87.6731,86.1692,87.5143,115300.0],["2022-09-07",87.2247,88.3176,86.3374,88.2149,112300.0],["2022-09-08",87.3462,88.2616,86.5428,87.7478,113300.0],["2022-09-09",88.6072,89.8869,88.3363,89.7094,95400.0],["2022-09-12",90.5687,92.0446,90.522,92.0072,83300.0],["2022-09-13",90.5034,91.0638,88.8033,90.1391,183200.0],["2022-09-14",90.017,90.6931,87.4625,90.5147,215900.0],["2022-09-15",90.4865,91.6886,90.0733,90.6368,165400.0],["2022-09-16",88.89,90.6368,88.3641,90.5335,464700.0],["2022-09-19",89.5098,93.9238,89.5098,93.5576,184700.0],["2022-09-20",92.4588,93.9708,91.7356,93.1537,236100.0],["2022-09-21",93.736,93.736,89.6226,89.6507,176900.0],["2022-09-22",89.3596,89.3596,87.8194,88.5331,120100.0],["2022-09-23",87.5189,87.5189,84.4009,85.2649,138500.0],["2022-09-26",85.0489,85.6312,82.9077,83.4242,238200.0],["2022-09-27",83.8186,84.9738,82.4099,83.4054,163200.0],["2022-09-28",83.9595,85.5654,83.4993,84.7108,203400.0],["2022-09-29",83.5838,83.5838,81.189,82.748,234400.0],["2022-09-30",83.1424,83.1424,79.7897,79.9681,216800.0],["2022-10-03",81.2642,84.5699,80.3626,83.4148,207300.0],["2022-10-04",84.6169,85.8566,83.7435,84.8987,282700.0],["2022-10-05",83.5463,86.9366,83.5463,86.4107,171600.0],["2022-10-06",85.7533,87.0774,85.7533,86.7863,101800.0],["2022-10-07",86.0726,86.3449,84.3164,84.7484,190600.0],["2022-10-10",85.6593,86.2792,84.2882,85.0207,76600.0],["2022-10-11",84.4385,86.2041,83.7811,84.9644,145900.0],["2022-10-12",85.2649,85.7908,84.2788,84.6545,68900.0],["2022-10-13",83.1049,88.4486,82.6259,87.6316,151600.0],["2022-10-14",88.2702,88.5425,85.4527,85.6312,107900.0],["2022-10-17",86.6454,89.491,86.6454,88.6458,140100.0],["2022-10-18",90.4302,91.3787,89.3877,90.3551,134600.0],["2022-10-19",89.3314,90.3833,88.0542,89.1905,108000.0],["2022-10-20",88.6552,89.5192,86.3637,86.5515,88800.0],["2022-10-21",87.2841,89.0309,86.3168,88.5331,131200.0],["2022-10-24",88.4298,90.4302,87.7349,89.7165,117700.0],["2022-10-25",84.0534,94.0553,84.0534,91.8107,219600.0],["2022-10-26",92.7499,95.6518,91.4445,94.2619,115900.0],["2022-10-27",95.1353,97.3705,95.0414,95.9336,131100.0],["2022-10-28",96.3938,97.6334,94.6658,96.1966,170600.0],["2022-10-31",95.8866,98.4129,95.4171,98.3378,157200.0],["2022-11-01",98.6853,99.9813,98.5726,99.9531,110800.0],["2022-11-02",99.6526,101.3055,96.8539,97.0981,114700.0],["2022-11-03",95.68,98.4881,94.8817,97.6053,109900.0],["2022-11-04",99.399,100.3476,97.5583,99.3145,111700.0],["2022-11-07",97.8588,98.6101,97.2296,98.2533,143300.0],["2022-11-08",99.0421,99.878,97.624,98.4223,117400.0],["2022-11-09",97.3987,98.4129,95.0978,97.2766,141700.0],["2022-11-10",99.9156,102.5827,98.6289,102.0944,218300.0],["2022-11-11",102.3949,103.6534,101.5778,101.9817,152100.0],["2022-11-14",101.606,103.381,100.8265,102.2447,161400.0],["2022-11-15",103.9069,104.3671,101.869,103.1368,138100.0],["2022-11-16",103.2495,103.2495,100.9768,102.3761,94500.0],["2022-11-17",101.6718,103.7473,100.8453,103.4843,109400.0],["2022-11-18",104.94,105.325,101.0801,102.3949,146400.0],["2022-11-21",102.0286,104.4235,101.6248,104.3483,78000.0],["2022-11-22",105.5504,106.6304,105.156,106.0388,106900.0],["2022-11-23",105.7289,106.5741,104.0572,105.1748,72200.0],["2022-11-25",105.5316,106.4238,105.0996,105.0996,35200.0],["2022-11-28",104.2544,105.2875,103.0617,103.4186,79800.0],["2022-11-29",103.5501,104.4329,102.6109,104.2075,90100.0],["2022-11-30",104.2169,105.9918,101.9723,105.8885,224600.0],["2022-12-01",106.3957,107.1282,104.9212,105.7946,138900.0],["2022-12-02",104.8085,106.5459,104.2075,106.3675,108900.0],["2022-12-05",106.1421,106.5929,102.9302,104.0572,117100.0],["2022-12-06",103.9915,103.9915,100.4133,101.7751,166300.0],["2022-12-07",101.39,102.8739,100.6387,102.3855,129100.0],["2022-12-08",103.0335,104.4141,102.8926,104.0196,122200.0],["2022-12-09",103.644,104.5925,102.3292,102.7048,151400.0],["2022-12-12",103.3904,105.7758,102.1789,105.6631,136600.0],["2022-12-13",107.5508,108.0298,104.461,105.1842,227700.0],["2022-12-14",105.4861,105.8824,102.9386,103.5236,147100.0],["2022-12-15",101.8252,102.2687,99.7872,100.9949,122000.0],["2022-12-16",99.2588,100.7496,98.4285,100.6269,478800.0],["2022-12-19",100.5609,101.8158,100.3344,101.5233,113400.0],["2022-12-20",101.7969,103.4481,101.5516,102.4102,117700.0],["2022-12-21",103.6368,104.8256,102.8065,103.7217,113600.0],["2022-12-22",103.2782,104.2123,100.9289,103.0046,123000.0],["2022-12-23",102.9763,103.816,102.5234,103.3631,100600.0],["2022-12-27",103.7689,103.7877,102.1743,102.882,73500.0],["2022-12-28",103.165,103.165,100.1363,100.2401,109600.0],["2022-12-29",100.9289,102.6932,100.8345,101.7969,98600.0],["2022-12-30",101.2874,101.4384,99.7023,100.3344,93900.0],["2023-01-03",100.9855,101.8158,99.5513,101.278,125800.0],["2023-01-04",102.2781,103.967,101.3346,102.146,102600.0],["2023-01-05",102.1743,102.3253,101.0421,101.9667,107400.0],["2023-01-06",102.8348,104.92,102.297,104.7407,111500.0],["2023-01-09",105.3917,105.3917,103.5707,103.9859,106000.0],["2023-01-10",104.2501,104.9577,103.1839,104.2406,164700.0],["2023-01-11",104.5331,105.4672,104.2029,104.6463,147300.0],["2023-01-12",105.9389,107.1561,104.4199,105.9389,90400.0],["2023-01-13",105.7974,106.9391,105.1275,106.6466,61000.0],["2023-01-17",106.2598,106.8919,105.0143,105.0143,72200.0],["2023-01-18",105.0049,105.5899,103.8915,104.3633,60600.0],["2023-01-19",103.7877,103.7877,101.4101,101.5138,77200.0],["2023-01-20",102.0894,102.0894,100.7968,101.9573,123800.0],["2023-01-23",102.1366,102.4668,100.5703,101.3629,150200.0],["2023-01-24",104.3916,107.8638,103.6273,103.684,185500.0],["2023-01-25",103.5519,106.005,102.8348,105.7786,97100.0],["2023-01-26",106.3636,107.5996,106.1654,107.5241,134200.0],["2023-01-27",107.1939,107.6656,106.373,107.3448,123400.0],["2023-01-30",106.2598,107.4863,105.6276,105.6936,196000.0],["2023-01-31",105.9484,108.0808,105.6559,107.9864,165500.0],["2023-02-01",106.8259,110.9114,106.4768,109.6848,145300.0],["2023-02-02",109.5715,111.0529,108.6091,111.0529,212900.0],["2023-02-03",110.015,111.4397,109.3923,110.0244,182400.0],["2023-02-06",109.1375,109.3357,107.4298,108.1468,121100.0],["2023-02-07",107.1467,108.7129,106.524,108.3733,104600.0],["2023-02-08",107.4297,107.4675,105.4483,106.1371,136800.0],["2023-02-09",106.6089,106.6183,103.5707,104.4576,132800.0],["2023-02-10",104.3727,104.9105,103.2122,104.4576,127800.0],["2023-02-13",104.7596,105.9956,104.5143,105.3163,113300.0],["2023-02-14",104.618,105.4012,103.2122,103.9576,75900.0],["2023-02-15",102.9669,104.6747,102.9669,104.1746,83800.0],["2023-02-16",102.7593,105.6276,102.7216,104.2595,94500.0],["2023-02-17",104.5048,104.9671,103.9293,104.3727,138400.0],["2023-02-21",103.1839,104.0236,100.91,101.3251,142900.0],["2023-02-22",101.5893,102.0988,100.2401,100.8628,139100.0],["2023-02-23",101.2874,102.5989,100.693,102.0894,112800.0],["2023-02-24",101.3063,102.6838,100.5703,102.5234,111000.0],["2023-02-27",103.8821,104.3633,102.9669,103.1273,79700.0],["2023-02-28",103.1461,104.3538,102.8725,102.9291,166500.0],["2023-03-01",102.3913,104.2878,102.08,103.5141,112400.0],["2023-03-02",102.7271,105.0883,102.3762,105.0883,160000.0],["2023-03-03",105.477,105.477,100.2236,102.0632,462900.0],["2023-03-06",101.8736,102.4331,100.9917,101.3046,137400.0],["2023-03-07",101.2288,101.6555,100.4227,100.6314,139100.0],["2023-03-08",101.096,101.5701,100.2236,101.3615,129000.0],["2023-03-09",101.921,101.921,98.6969,98.8296,161500.0],["2023-03-10",98.64,98.7253,95.9279,97.3693,160000.0],["2023-03-13",95.615,97.1227,95.065,95.4443,143300.0],["2023-03-14",98.1469,100.4796,97.9193,99.2848,210600.0],["2023-03-15",96.6106,97.8624,95.2736,97.7865,183900.0],["2023-03-16",96.2977,99.702,96.2218,98.9055,174400.0],["2023-03-17",98.0425,98.6494,95.3779,95.8615,666200.0],["2023-03-20",96.6486,100.1477,96.5727,98.877,246800.0],["2023-03-21",101.0201,101.3805,99.3322,100.1667,155100.0],["2023-03-22",100.3943,101.7124,98.7538,98.896,142700.0],["2023-03-23",99.1236,100.3374,96.8572,97.9003,165900.0],["2023-03-24",96.696,99.427,96.108,99.3796,141900.0],["2023-03-27",100.5081,101.2003,99.5029,100.4701,154600.0],["2023-03-28",100.0055,101.7029,100.0055,101.1814,108700.0],["2023-03-29",101.7124,102.4046,101.5512,101.7503,147500.0],["2023-03-30",102.8598,103.6279,102.1675,102.8408,121900.0],["2023-03-31",103.59,104.5762,103.2202,104.3296,166700.0],["2023-04-03",104.3391,105.6857,103.2581,104.2727,139900.0],["2023-04-04",104.5952,104.5952,101.8357,103.3339,129400.0],["2023-04-05",102.5374,103.8934,102.4805,102.5279,189100.0],["2023-04-06",102.8314,103.4477,101.8452,102.7745,112500.0],["2023-04-10",102.5469,105.496,102.5469,105.1072,129100.0],["2023-04-11",105.4107,106.1124,104.8417,104.946,85400.0],["2023-04-12",105.809,106.7762,105.6572,106.2546,94500.0],["2023-04-13",106.1788,107.1745,105.0788,106.6624,116500.0],["2023-04-14",106.4348,107.3546,105.0788,106.4822,100700.0],["2023-04-17",106.6529,107.3167,106.1029,107.184,94300.0],["2023-04-18",107.5822,107.5822,106.2736,106.9374,88100.0],["2023-04-19",106.3969,107.2598,105.771,106.5391,136900.0],["2023-04-20",106.359,106.8805,105.8469,106.4443,118900.0],["2023-04-21",107.2314,107.2314,105.221,106.7762,138900.0],["2023-04-24",106.7762,109.0805,106.5771,107.0228,152400.0],["2023-04-25",107.4495,111.821,105.5434,110.5408,266600.0],["2023-04-26",109.8107,110.3133,106.1788,107.1081,170900.0],["2023-04-27",107.5253,108.7771,105.9796,108.4831,124300.0],["2023-04-28",108.559,109.5262,107.3831,108.0184,135500.0],["2023-05-01",107.696,109.3081,106.7762,107.3831,164000.0],["2023-05-02",106.9089,106.9089,102.9262,105.3917,218300.0],["2023-05-03",105.2115,107.421,105.2115,105.3822,140300.0],["2023-05-04",104.0167,105.5908,103.6563,105.3443,126600.0],["2023-05-05",106.9943,108.54,106.9943,108.1038,102700.0],["2023-05-08",108.1323,109.4124,106.2357,107.1366,118600.0],["2023-05-09",106.852,106.9184,105.9227,106.2831,121900.0],["2023-05-10",107.2124,107.2124,104.8227,105.7615,104300.0],["2023-05-11",104.6995,105.9227,104.2917,105.9038,97700.0],["2023-05-12",106.3115,106.4822,104.4908,105.3822,80200.0],["2023-05-15",105.4391,106.6719,105.259,105.6667,78400.0],["2023-05-16",104.9365,107.2503,104.102,106.6245,174900.0],["2023-05-17",107.3262,107.8857,106.6245,107.5159,170000.0],["2023-05-18",107.1081,107.9805,106.046,107.715,85400.0],["2023-05-19",108.0659,108.4072,106.0934,107.6865,145700.0],["2023-05-22",107.7624,108.6064,106.2072,108.5874,122900.0],["2023-05-23",108.2555,109.5831,107.2978,109.0331,173900.0],["2023-05-24",108.815,108.815,106.4538,107.5348,197100.0],["2023-05-25",107.5633,112.6745,107.3167,112.2952,352800.0],["2023-05-26",112.115,114.7797,111.6883,114.0495,235400.0],["2023-05-30",114.021,117.0176,113.4616,116.0314,174600.0],["2023-05-31",115.3107,115.9366,112.5797,112.7598,303400.0],["2023-06-01",113.0728,114.6659,112.39,114.4478,154200.0],["2023-06-02",116.0598,118.2219,114.865,117.5486,238700.0],["2023-06-05",116.828,117.2642,114.7228,114.7986,126500.0],["2023-06-06",114.5236,118.0228,114.5236,117.5961,198600.0],["2023-06-07",117.909,121.1711,117.3969,120.109,182300.0],["2023-06-08",119.9573,120.3935,118.0418,119.578,147000.0],["2023-06-09",119.1133,119.5685,117.5581,118.6107,149900.0],["2023-06-12",118.1176,118.8193,117.1029,118.1271,162200.0],["2023-06-13",118.0038,120.365,118.0038,119.8719,148400.0],["2023-06-14",119.8338,121.0529,118.7385,119.4624,156300.0],["2023-06-15",118.8052,121.4339,118.8052,121.3958,112300.0],["2023-06-16",122.1482,122.1482,118.91,119.0528,331800.0],["2023-06-20",118.7671,119.7767,118.0242,118.8719,143200.0],["2023-06-21",118.5766,120.3291,118.0528,118.7957,94800.0],["2023-06-22",118.6719,118.6719,117.3385,118.5862,131500.0],["2023-06-23",116.9004,118.3385,115.3575,116.5004,259900.0],["2023-06-26",116.5861,118.148,115.6051,117.2242,121200.0],["2023-06-27",117.3099,119.0433,117.2147,118.3957,71900.0],["2023-06-28",118.729,119.1957,118.0814,118.5004,78300.0],["2023-06-29",119.2528,121.9006,119.2528,121.8244,91900.0],["2023-06-30",123.0149,123.9292,121.853,122.6149,130800.0],["2023-07-03",121.7577,123.9483,121.7577,123.815,70300.0],["2023-07-05",123.1197,123.653,122.0434,122.1863,85700.0],["2023-07-06",120.7672,121.1005,119.1576,120.1862,163800.0],["2023-07-07",120.5005,121.9482,119.8624,121.0053,148500.0],["2023-07-10",120.4339,122.6435,120.4339,121.6244,161000.0],["2023-07-11",121.6625,122.053,120.7481,121.4434,170100.0],["2023-07-12",123.0435,123.853,121.1196,123.1578,117200.0],["2023-07-13",123.053,123.9959,122.5387,123.7292,102600.0],["2023-07-14",123.3007,123.4911,121.9292,123.4911,76000.0],["2023-07-17",123.6149,124.3007,122.7863,123.5292,82700.0],["2023-07-18",123.1102,125.1483,122.7482,125.1007,103600.0],["2023-07-19",124.7388,126.3103,123.6531,123.8626,144600.0],["2023-07-20",124.215,125.6245,123.3673,125.4341,150900.0],["2023-07-21",125.5579,126.5865,124.4721,125.1198,175100.0],["2023-07-24",124.8912,126.6817,124.8912,126.3865,116700.0],["2023-07-25",124.9388,125.9579,121.5196,123.3388,162400.0],["2023-07-26",122.8625,124.3578,120.9577,121.3672,159200.0],["2023-07-27",121.5672,122.7483,120.3577,121.872,132500.0],["2023-07-28",122.2054,122.8149,118.8243,119.1862,169500.0],["2023-07-31",119.4338,119.9195,118.51,119.3957,139100.0],["2023-08-01",118.6243,120.2719,117.6909,117.8623,138500.0],["2023-08-02",116.7575,117.8337,116.1765,117.548,148000.0],["2023-08-03",117.5575,118.0814,115.8717,115.9289,101400.0],["2023-08-04",115.8336,116.3003,114.1669,115.2336,173700.0],["2023-08-07",115.7955,118.2814,114.9955,117.9575,232600.0],["2023-08-08",116.6908,118.4338,115.8146,117.7956,204100.0],["2023-08-09",117.7004,118.529,116.186,117.3004,88600.0],["2023-08-10",117.7575,118.5862,115.9003,116.4527,109600.0],["2023-08-11",116.3956,117.8147,116.3956,117.3956,97600.0],["2023-08-14",116.9956,118.9386,116.3099,117.1956,108000.0],["2023-08-15",116.6242,116.9194,115.3574,116.3765,105600.0],["2023-08-16",115.9765,116.9385,115.1479,115.2146,86500.0],["2023-08-17",115.2336,115.8527,113.8526,113.8812,95400.0],["2023-08-18",113.424,115.005,113.1288,114.2145,137300.0],["2023-08-21",114.2907,114.7669,113.0335,113.605,95600.0],["2023-08-22",114.2431,115.9575,112.5954,112.7192,96200.0],["2023-08-23",113.0335,115.0146,113.0335,114.5288,107800.0],["2023-08-24",113.8145,115.2241,113.0907,113.3288,93300.0],["2023-08-25",113.9002,114.1098,112.624,113.205,86400.0],["2023-08-28",113.5098,115.0051,113.2907,113.624,89500.0],["2023-08-29",113.3669,114.2812,112.9383,113.4335,104300.0],["2023-08-30",112.9002,113.9002,112.3478,112.5192,97400.0],["2023-08-31",112.6621,112.9192,112.0144,112.5192,215300.0],["2023-09-01",113.3097,114.6717,112.8335,113.9764,133400.0],["2023-09-05",112.643,113.7383,108.8619,108.9857,201400.0],["2023-09-06",109.7096,109.9477,107.9285,109.0048,103800.0],["2023-09-07",109.2048,109.2048,106.7475,107.319,194400.0],["2023-09-08",106.9571,108.3857,106.7571,107.2047,114900.0],["2023-09-11",108.1286,108.3952,107.0999,108.0428,107600.0],["2023-09-12",107.7,109.4048,107.7,109.3572,97300.0],["2023-09-13",109.4048,109.9286,108.2238,108.3095,149400.0],["2023-09-14",109.19,110.4629,109.19,110.0801,131300.0],["2023-09-15",109.3814,110.0896,108.099,108.6445,389100.0],["2023-09-18",109.0464,109.8791,108.3,108.5009,203700.0],["2023-09-19",107.8597,108.6541,107.228,107.2759,136300.0],["2023-09-20",107.5534,108.6732,106.7878,106.8644,80400.0],["2023-09-21",106.1849,106.7591,105.2278,105.2469,167600.0],["2023-09-22",104.9694,105.8882,104.4239,104.5387,147300.0],["2023-09-25",104.0985,105.9456,104.0985,105.1034,93800.0],["2023-09-26",104.6057,105.7925,103.5338,103.5338,111000.0],["2023-09-27",104.1846,104.9503,103.1797,103.9645,111700.0],["2023-09-28",103.7444,106.7687,102.9692,105.8212,150200.0],["2023-09-29",106.204,106.204,103.7731,104.1559,117700.0],["2023-10-02",103.5625,103.5625,102.2801,103.0553,110700.0],["2023-10-03",102.2897,103.2659,101.4187,101.7441,127500.0],["2023-10-04",101.2273,102.3567,100.6435,100.8924,126700.0],["2023-10-05",100.9689,102.1174,100.6818,101.5336,152000.0],["2023-10-06",101.0168,102.7969,100.366,102.0217,100700.0],["2023-10-09",101.725,103.6774,100.9785,103.5721,102600.0],["2023-10-10",103.8975,105.6681,103.8975,105.2182,119000.0],["2023-10-11",105.4384,106.9026,104.9885,106.5198,106300.0],["2023-10-12",106.8452,106.8452,104.4717,104.5866,74300.0],["2023-10-13",104.5866,105.6106,103.3616,103.6008,77700.0],["2023-10-16",104.8067,105.7159,104.1081,104.8546,84500.0],["2023-10-17",104.0698,106.8261,104.0698,105.5723,155700.0],["2023-10-18",104.3282,104.3282,102.5768,102.7012,105100.0],["2023-10-19",101.9069,103.151,100.8541,101.0838,117700.0],["2023-10-20",101.3135,103.2371,100.9785,101.7728,161600.0],["2023-10-23",101.5432,102.7778,100.6914,100.9976,127300.0],["2023-10-24",100.2129,105.0938,93.035,98.8443,140500.0],["2023-10-25",97.514,98.4614,96.3464,97.6575,179500.0],["2023-10-26",97.9734,99.4759,97.8107,98.8921,145200.0],["2023-10-27",99.1314,99.1314,96.9589,97.313,129700.0],["2023-10-30",98.3466,99.4568,97.1981,98.4997,226100.0],["2023-10-31",98.0499,101.0838,97.7915,100.0884,217900.0],["2023-11-01",99.6673,103.0649,99.6673,102.2418,302900.0],["2023-11-02",103.9166,104.4622,102.8065,104.2899,195700.0],["2023-11-03",106.673,106.673,103.2276,104.3473,164800.0],["2023-11-06",103.9836,104.2325,102.3949,103.3903,158900.0],["2023-11-07",103.2563,103.2563,101.926,102.1557,108000.0],["2023-11-08",101.8973,102.2514,100.3756,101.7633,112100.0],["2023-11-09",102.3279,102.7873,101.39,101.8399,100000.0],["2023-11-10",102.6821,103.5338,101.4283,102.8543,113600.0],["2023-11-13",102.3375,103.2658,101.8781,102.4141,85000.0],["2023-11-14",105.1321,106.07,103.5625,106.003,152600.0],["2023-11-15",105.6681,106.7112,104.9981,106.2327,190200.0],["2023-11-16",106.6443,106.7112,104.2803,104.9885,146000.0],["2023-11-17",105.6681,106.4624,105.2278,106.1274,237000.0],["2023-11-20",105.7063,106.8739,104.6057,106.5007,105000.0],["2023-11-21",105.8977,105.9743,104.1655,104.2516,108300.0],["2023-11-22",104.9503,105.1991,104.2229,104.6727,81800.0],["2023-11-24",104.912,106.1179,104.7876,105.8403,35800.0],["2023-11-27",104.9598,104.9598,103.7922,103.7922,179200.0],["2023-11-28",103.5338,104.0506,102.3279,102.749,156500.0],["2023-11-29",103.4286,104.3665,103.285,103.4477,130300.0],["2023-11-30",103.6008,104.6057,102.9979,104.3186,147700.0],["2023-12-01",104.4526,107.4673,104.4526,106.5964,145000.0],["2023-12-04",106.9409,109.2474,106.9409,108.4722,154100.0],["2023-12-05",108.3574,108.654,106.4911,106.5294,109800.0],["2023-12-06",107.6683,108.2425,106.1753,106.2136,84500.0],["2023-12-07",106.472,107.697,106.3571,107.6587,94400.0],["2023-12-08",107.63,109.0751,107.63,108.2712,75200.0],["2023-12-11",108.1564,109.2953,108.1564,109.056,104700.0],["2023-12-12",108.8837,110.0992,108.2329,109.2187,95500.0],["2023-12-13",109.123,111.2955,107.9267,111.0275,138400.0],["2023-12-14",113.3835,115.951,113.3835,115.0086,150300.0],["2023-12-15",115.1913,115.6721,112.47,113.0181,356500.0],["2023-12-18",113.7777,114.1143,112.3834,112.7681,155700.0],["2023-12-19",113.6047,114.547,113.6047,113.9412,128300.0],["2023-12-20",113.4604,115.4413,112.3738,112.6142,150500.0],["2023-12-21",113.595,114.2297,113.095,114.0855,81400.0],["2023-12-22",114.9701,115.9702,114.7009,115.1624,81600.0],["2023-12-26",115.8067,116.8837,115.1336,116.1818,89400.0],["2023-12-27",116.6626,117.0087,116.0375,116.5472,78300.0],["2023-12-28",115.9221,116.8837,115.1048,116.3549,86000.0],["2023-12-29",116.5856,116.5953,115.2394,115.6048,96800.0],["2024-01-02",114.4701,116.1625,113.9604,115.8356,126500.0],["2024-01-03",114.3162,115.4125,113.3354,113.5566,149800.0],["2024-01-04",114.2105,114.4701,113.4123,113.7874,152000.0],["2024-01-05",112.9027,116.076,112.9027,113.9028,146500.0],["2024-01-08",113.4796,115.8837,113.4796,115.8356,136100.0],["2024-01-09",114.297,114.6432,113.6912,113.7489,115700.0],["2024-01-10",113.2104,113.7008,112.768,113.4796,73400.0],["2024-01-11",112.8642,112.8642,111.3064,112.5854,81800.0],["2024-01-12",114.0758,114.0758,111.6814,112.5084,76300.0],["2024-01-16",111.3064,113.6143,111.2487,113.2585,140900.0],["2024-01-17",111.5853,113.4027,110.3736,111.8737,108600.0],["2024-01-18",112.1526,112.9796,111.441,112.3161,166100.0],["2024-01-19",112.6046,113.22,110.8544,112.8258,107200.0],["2024-01-22",113.47,115.0663,112.8546,114.0855,176300.0],["2024-01-23",123.0284,126.798,119.6243,120.8167,500200.0],["2024-01-24",122.9034,122.9034,119.057,120.3167,263400.0],["2024-01-25",121.7687,122.4707,120.759,121.6053,175800.0],["2024-01-26",121.9226,122.6245,121.1533,121.8168,98300.0],["2024-01-29",121.6437,123.1246,120.7398,122.865,178700.0],["2024-01-30",122.1534,123.3554,122.1534,122.3553,100300.0],["2024-01-31",122.3457,122.5092,117.8646,117.9415,198900.0],["2024-02-01",118.0281,119.0185,117.0184,118.4512,140600.0],["2024-02-02",116.9318,118.3165,116.5087,117.2972,108700.0],["2024-02-05",115.8837,119.6532,115.5375,118.4416,224800.0],["2024-02-06",118.4031,119.9513,118.4031,119.8936,113700.0],["2024-02-07",120.1051,120.3071,119.1339,119.6628,115600.0],["2024-02-08",119.6628,121.211,119.3935,120.9129,92400.0],["2024-02-09",121.2591,122.5188,120.3167,122.3938,141900.0],["2024-02-12",122.5476,124.5766,122.5476,124.4901,176300.0],["2024-02-13",121.7591,122.1245,119.432,120.4321,265900.0],["2024-02-14",121.8841,122.1726,119.759,120.7302,112000.0],["2024-02-15",121.4226,124.4709,121.2399,124.4709,137700.0],["2024-02-16",123.8458,123.8458,121.5283,121.836,145100.0],["2024-02-20",120.3936,122.1534,120.3167,120.6533,122200.0],["2024-02-21",120.6532,122.4322,120.3455,122.4226,117300.0],["2024-02-22",122.2591,122.8265,120.3071,121.8841,139700.0],["2024-02-23",121.836,122.5765,120.634,121.7976,119100.0],["2024-02-26",121.0475,122.0668,120.384,120.4898,156800.0],["2024-02-27",121.3072,121.3072,119.0762,120.1628,108500.0],["2024-02-28",119.0762,121.2975,119.0762,120.384,96900.0],["2024-02-29",122.1133,122.8862,120.925,122.5384,148900.0],["2024-03-01",122.5287,123.9199,121.9877,123.3596,96300.0],["2024-03-04",123.7267,124.6541,123.1277,123.8426,110100.0],["2024-03-05",123.3499,125.5622,123.3499,125.0792,127100.0],["2024-03-06",125.6588,127.1853,125.2338,126.4027,131900.0],["2024-03-07",127.1852,128.2286,126.8664,128.0934,108100.0],["2024-03-08",128.4412,130.4023,128.2383,128.2576,140700.0],["2024-03-11",127.2722,128.3446,126.7892,128.0451,88400.0],["2024-03-12",127.7649,128.3639,126.6539,127.4461,107400.0],["2024-03-13",127.3398,128.5571,126.9147,128.2093,109100.0],["2024-03-14",127.3398,127.8615,125.7554,126.7988,129800.0],["2024-03-15",126.3544,128.8373,126.3544,126.9437,365700.0],["2024-03-18",126.7119,128.0644,125.3883,125.4753,173100.0],["2024-03-19",125.7168,127.0693,125.5815,125.6105,93200.0],["2024-03-20",124.8183,127.4944,124.4995,126.7698,149700.0],["2024-03-21",127.1756,128.5281,126.1129,126.2868,170800.0],["2024-03-22",126.992,126.992,124.3739,124.7121,146200.0],["2024-03-25",124.9439,126.0936,124.2967,125.939,96600.0],["2024-03-26",126.3544,127.504,125.6395,126.9244,87800.0],["2024-03-27",127.9968,129.5232,127.6103,129.3879,110800.0],["2024-03-28",129.3686,131.0593,128.731,129.4845,127100.0],["2024-04-01",129.4749,129.4749,126.5766,126.992,131000.0],["2024-04-02",125.7458,126.2192,124.3836,126.1322,147300.0],["2024-04-03",126.0839,128.76,126.0839,128.0837,113600.0],["2024-04-04",129.5135,129.9772,126.2385,127.2915,133500.0],["2024-04-05",127.0693,128.7213,126.9051,128.1223,114500.0],["2024-04-08",128.1223,129.4942,127.4654,128.4701,113200.0],["2024-04-09",128.644,129.4072,127.6103,129.2044,91900.0],["2024-04-10",126.7119,127.0597,125.398,126.1032,159900.0],["2024-04-11",126.3254,126.7795,125.0116,126.7698,165300.0],["2024-04-12",125.6781,126.4414,124.0455,125.2531,81900.0],["2024-04-15",125.8424,126.7698,124.6831,125.1565,110100.0],["2024-04-16",124.5768,125.1565,122.9924,124.4416,138100.0],["2024-04-17",124.8956,124.8956,122.3645,122.606,107900.0],["2024-04-18",123.1084,125.0212,123.1084,123.6977,164300.0],["2024-04-19",123.6011,125.939,123.6011,125.5719,109000.0],["2024-04-22",126.1419,126.6056,125.0019,125.5526,136500.0],["2024-04-23",125.8521,125.8521,121.1472,121.8428,229600.0],["2024-04-24",120.9926,121.7752,120.3164,121.5626,145100.0],["2024-04-25",120.7994,123.8136,120.5772,123.6494,174200.0],["2024-04-26",123.6397,124.2677,122.4901,123.1856,115500.0],["2024-04-29",123.4948,123.8426,121.2245,121.6206,180000.0],["2024-04-30",120.4033,121.012,118.0751,118.2103,175300.0],["2024-05-01",118.7417,121.3598,117.8625,120.2488,167600.0],["2024-05-02",121.3887,122.6543,120.8864,122.0553,167200.0],["2024-05-03",123.6784,124.2966,122.3645,123.6397,107400.0],["2024-05-06",124.8666,125.9873,124.4609,124.9633,136800.0],["2024-05-07",125.6395,127.0403,125.311,126.3351,183200.0],["2024-05-08",125.5333,127.1853,125.5333,127.021,114200.0],["2024-05-09",126.5863,128.0837,126.5863,127.678,97000.0],["2024-05-10",128.1417,128.5088,127.3012,128.1996,74600.0],["2024-05-13",128.8662,132.064,128.673,130.6632,253300.0],["2024-05-14",132.0737,132.1413,130.296,131.7452,132300.0],["2024-05-15",132.8369,132.8369,130.8951,131.0689,130100.0],["2024-05-16",130.837,132.2572,130.354,131.7259,154500.0],["2024-05-17",131.8901,132.6726,131.3877,132.5857,107800.0],["2024-05-20",132.2958,135.4066,132.2958,134.3439,187000.0],["2024-05-21",134.1314,136.45,133.9382,136.0539,161900.0],["2024-05-22",135.4453,135.4453,132.8369,133.4841,142600.0],["2024-05-23",133.3489,133.3489,129.8613,130.4217,183800.0],["2024-05-24",130.9047,132.093,129.7261,131.9288,145600.0],["2024-05-28",132.3055,133.088,130.267,130.5376,174100.0],["2024-05-29",128.9532,130.9337,127.9388,128.5378,257200.0],["2024-05-30",129.0691,131.3491,129.0691,130.5762,663900.0],["2024-05-31",130.7404,133.2812,130.5859,133.2812,140900.0],["2024-06-03",133.8513,133.8513,130.1898,130.5473,136400.0],["2024-06-04",129.7744,130.7018,128.5861,128.673,108000.0],["2024-06-05",129.5135,129.7067,128.0451,129.4362,105400.0],["2024-06-06",128.8663,129.2527,126.8665,127.8519,122600.0],["2024-06-07",126.9341,127.7939,125.5043,126.6829,123600.0],["2024-06-10",125.1372,127.0597,125.1372,126.5476,98100.0],["2024-06-11",125.5043,125.7844,124.799,125.0502,96800.0],["2024-06-12",128.0258,129.5329,128.0258,128.6924,146000.0],["2024-06-13",128.0547,128.0547,126.0453,126.9244,123500.0],["2024-06-14",125.1875,125.7891,123.237,125.7794,115300.0],["2024-06-17",125.236,129.0301,125.0031,128.4091,103300.0],["2024-06-18",128.6226,129.884,128.215,129.428,106100.0],["2024-06-20",128.545,129.5832,127.5455,128.2441,81400.0],["2024-06-21",128.836,129.0592,127.9433,128.4091,259100.0],["2024-06-24",129.2048,129.7094,127.4678,128.0598,173600.0],["2024-06-25",127.4484,127.594,125.5853,126.5653,113400.0],["2024-06-26",125.7503,127.1282,125.4398,126.7692,141600.0],["2024-06-27",127.3417,128.0306,125.954,127.8074,85300.0],["2024-06-28",129.525,130.7962,127.1185,128.4382,395800.0],["2024-07-01",128.9525,129.5832,126.2161,126.7983,140400.0],["2024-07-02",127.0117,129.263,127.0117,128.7875,123500.0],["2024-07-03",129.7385,130.3692,127.9627,128.7293,61100.0],["2024-07-05",128.3217,129.884,127.4193,129.4862,90500.0],["2024-07-08",130.5051,132.1935,129.5832,131.6598,161800.0],["2024-07-09",131.7472,132.4361,130.1946,131.4464,181800.0],["2024-07-10",132.2712,133.096,130.9709,132.3003,171000.0],["2024-07-11",135.357,139.2869,134.2216,138.3069,265300.0],["2024-07-12",139.6751,141.9166,139.6265,139.7721,167600.0],["2024-07-15",140.7133,143.9641,140.6066,141.9651,203200.0],["2024-07-16",143.052,146.8461,143.052,145.8078,213600.0],["2024-07-17",144.7986,146.5744,143.6924,143.7797,233300.0],["2024-07-18",143.0034,145.3129,140.0438,140.3155,240300.0],["2024-07-19",140.8395,140.8395,139.0152,139.0152,161200.0],["2024-07-22",140.0632,141.7128,138.006,141.0433,202500.0],["2024-07-23",137.6567,137.6567,128.7099,130.2528,427900.0],["2024-07-24",130.0296,133.1833,129.4183,130.7574,347200.0],["2024-07-25",130.9611,133.2803,130.3207,131.9315,301400.0],["2024-07-26",132.6399,135.8712,132.6399,135.7742,208800.0],["2024-07-29",136.3079,137.5597,132.7175,132.8631,148700.0],["2024-07-30",132.8631,135.0367,132.8631,134.406,128900.0],["2024-07-31",135.454,138.3165,133.6394,135.3666,218200.0],["2024-08-01",135.9294,135.9294,132.2809,133.3386,184100.0],["2024-08-02",129.1174,130.8447,127.0894,130.5245,261800.0],["2024-08-05",126.0899,129.7967,124.1589,128.4576,190300.0],["2024-08-06",128.312,130.9709,128.312,129.5541,120600.0],["2024-08-07",131.0,132.407,128.2053,128.6808,123000.0],["2024-08-08",130.1654,132.4458,128.5546,132.1838,134400.0],["2024-08-09",132.8339,133.9887,131.1649,133.3871,162100.0],["2024-08-12",133.3288,133.9402,131.4463,131.8345,148000.0],["2024-08-13",132.7078,133.3677,131.3493,132.7854,101500.0],["2024-08-14",133.3968,133.3968,131.6404,132.9213,90500.0],["2024-08-15",135.9877,136.1332,133.096,133.5326,170100.0],["2024-08-16",133.1056,134.3477,132.9698,133.9693,96800.0],["2024-08-19",134.1925,136.2206,134.1634,136.075,77600.0],["2024-08-20",135.4443,135.716,134.076,134.3963,95700.0],["2024-08-21",135.3375,135.8906,134.7262,135.5898,84400.0],["2024-08-22",136.0362,136.0362,134.2798,134.8426,62200.0],["2024-08-23",135.4831,138.3069,135.3666,136.3564,137900.0],["2024-08-26",137.5014,138.2972,135.9003,136.1041,117500.0],["2024-08-27",135.9683,136.5117,134.6971,135.4734,122400.0],["2024-08-28",134.862,136.1235,134.862,135.6772,124800.0],["2024-08-29",136.958,137.22,133.5617,135.8227,103500.0],["2024-08-30",136.337,137.026,134.2992,136.9192,120700.0],["2024-09-03",135.4443,135.7645,130.7865,131.1746,160100.0],["2024-09-04",130.8738,131.0388,129.1465,130.146,108400.0],["2024-09-05",130.2819,130.4663,128.4188,129.9229,140300.0],["2024-09-06",130.0781,130.8544,128.1859,128.4964,136900.0],["2024-09-09",128.7681,129.6026,127.3514,128.3315,143600.0],["2024-09-10",128.6129,128.9913,127.3029,128.2732,113000.0],["2024-09-11",127.2932,129.2339,125.3136,129.1757,92500.0],["2024-09-12",129.9423,132.4943,128.4285,132.3391,116800.0],["2024-09-13",133.8691,136.2859,133.1285,135.2334,119300.0],["2024-09-16",136.0715,137.2117,135.6524,135.935,114700.0],["2024-09-17",136.4321,137.4261,133.0895,134.0835,140000.0],["2024-09-18",134.561,136.4223,132.5242,133.9373,139000.0],["2024-09-19",136.6269,136.6269,134.4245,135.5647,111100.0],["2024-09-20",134.5902,135.6914,133.9178,134.5513,359900.0],["2024-09-23",135.4868,136.3151,134.3076,134.6292,112500.0],["2024-09-24",135.2919,135.9448,134.0055,134.3856,116700.0],["2024-09-25",135.0775,135.0775,132.3293,132.6801,138200.0],["2024-09-26",133.9081,133.9178,130.468,130.585,223200.0],["2024-09-27",131.9005,133.2259,128.9965,129.932,280000.0],["2024-09-30",129.1817,130.6239,128.5287,129.0745,173200.0],["2024-10-01",129.016,129.016,127.1352,127.5055,153500.0],["2024-10-02",127.0669,128.3338,125.8001,126.492,95300.0],["2024-10-03",125.3128,125.8781,124.4455,125.2251,97300.0],["2024-10-04",126.6576,126.8428,125.2349,126.3263,94900.0],["2024-10-07",125.5272,130.4875,124.6696,129.854,207300.0],["2024-10-08",129.6494,130.4582,128.0999,130.2341,122900.0],["2024-10-09",130.4778,131.0527,129.4838,130.3803,111400.0],["2024-10-10",129.016,130.6629,128.2266,129.5033,205700.0],["2024-10-11",130.6727,131.7056,129.6689,129.7566,162400.0],["2024-10-14",129.5617,132.0175,128.9283,131.7056,88800.0],["2024-10-15",131.4035,132.4853,130.0977,130.1952,105800.0],["2024-10-16",131.2281,133.8593,131.2281,132.8848,116100.0],["2024-10-17",133.0797,133.0797,130.2926,130.9748,88000.0],["2024-10-18",131.423,131.423,129.9223,130.2341,99300.0],["2024-10-21",130.0879,130.0879,127.6127,127.6906,150600.0],["2024-10-22",135.3503,138.1179,130.5947,136.3053,353900.0],["2024-10-23",135.1359,135.5842,133.3233,134.9313,202700.0],["2024-10-24",135.7791,137.3578,134.0737,135.4088,148200.0],["2024-10-25",136.5002,136.9095,133.8885,134.2978,169800.0],["2024-10-28",134.9118,136.6367,134.9118,135.5744,102700.0],["2024-10-29",134.8046,136.2858,133.9568,135.8571,93500.0],["2024-10-30",135.5452,137.7087,135.5452,136.0715,105900.0],["2024-10-31",135.4283,136.8024,134.2004,134.2491,103400.0],["2024-11-01",135.5355,137.5722,133.5572,134.6779,143800.0],["2024-11-04",134.3758,136.5977,134.3758,135.6719,103700.0],["2024-11-05",134.9605,139.1314,134.9605,138.995,113200.0],["2024-11-06",146.0992,150.4845,145.3878,149.1884,266700.0],["2024-11-07",148.6037,152.0535,147.9508,149.2664,295700.0],["2024-11-08",148.6914,150.3773,145.9336,149.0228,215700.0],["2024-11-11",150.5918,151.4981,149.3151,150.3286,125100.0],["2024-11-12",149.7147,150.7574,148.2237,149.1202,153300.0],["2024-11-13",149.4808,151.7807,149.0715,149.4223,137400.0],["2024-11-14",149.4613,149.9291,146.2064,147.3953,121500.0],["2024-11-15",148.4576,148.4576,146.7716,147.6682,172600.0],["2024-11-18",148.7401,149.8219,147.6194,148.4478,156100.0],["2024-11-19",147.2589,148.594,146.1479,148.5452,128600.0],["2024-11-20",148.8668,150.4163,147.1225,150.3481,146300.0],["2024-11-21",150.7964,155.9808,150.046,154.8504,204500.0],["2024-11-22",155.4935,158.5925,155.4935,157.4718,252400.0],["2024-11-25",158.5243,162.9876,158.5243,161.594,264700.0],["2024-11-26",160.5708,160.8144,158.5243,159.4404,213700.0],["2024-11-27",159.8204,161.3894,158.1442,159.528,229600.0],["2024-11-29",160.3661,160.9021,159.5085,159.9763,123300.0],["2024-12-02",159.5768,162.1008,158.7484,160.2102,156200.0],["2024-12-03",159.8204,160.561,157.4036,158.3001,130600.0],["2024-12-04",157.4718,158.4561,155.9808,157.4328,389500.0],["2024-12-05",156.585,156.7214,154.4118,155.1817,180600.0],["2024-12-06",156.5948,157.1112,154.2364,156.7312,129700.0],["2024-12-09",157.3061,159.3721,157.1502,159.07,202500.0],["2024-12-10",158.5048,162.5588,157.3549,161.3309,234300.0],["2024-12-11",162.666,163.4651,160.181,160.4733,213100.0],["2024-12-12",160.7462,161.2529,157.4815,158.1832,138500.0],["2024-12-13",158.5451,159.2981,156.5793,157.7724,151600.0],["2024-12-16",156.6575,159.2981,156.325,159.1123,146100.0],["2024-12-17",158.1636,160.5695,156.9607,157.567,199500.0],["2024-12-18",158.7798,159.2883,150.5156,151.7968,175000.0],["2024-12-19",153.5865,155.5328,151.875,153.3518,210100.0],["2024-12-20",152.0413,154.8482,150.9264,151.122,586900.0],["2024-12-23",150.2222,152.3347,149.8017,151.7577,146900.0],["2024-12-24",152.4227,154.4668,151.2002,154.2516,76500.0],["2024-12-26",152.8335,154.7113,151.8359,154.4374,93600.0],["2024-12-27",153.391,154.3494,151.0926,152.012,131300.0],["2024-12-30",151.5718,153.166,150.2711,151.7968,137600.0],["2024-12-31",152.6868,154.4961,151.4838,151.5523,104700.0],["2025-01-02",152.1685,154.0951,148.1391,148.6672,163600.0],["2025-01-03",149.2442,151.2295,147.6891,150.721,138400.0],["2025-01-06",151.122,152.7944,149.3713,149.4691,101000.0],["2025-01-07",149.8114,150.1244,146.408,147.4153,139900.0],["2025-01-08",145.919,148.5987,145.919,148.188,137500.0],["2025-01-10",145.6256,147.2686,145.4104,146.6721,143000.0],["2025-01-13",144.8823,148.0119,144.8823,147.2393,221100.0],["2025-01-14",148.3444,150.4961,148.3444,150.32,153000.0],["2025-01-15",153.0389,153.3616,149.919,150.5645,131900.0],["2025-01-16",150.6134,151.8261,148.9899,150.721,113900.0],["2025-01-17",152.1587,152.7455,150.1831,151.2883,121600.0],["2025-01-21",151.8261,153.4301,151.4252,151.6794,137700.0],["2025-01-22",150.8383,151.7381,150.0266,151.0926,163000.0],["2025-01-23",153.5083,161.2248,153.5083,157.88,306200.0],["2025-01-24",155.9436,164.1393,155.9436,163.6992,216000.0],["2025-01-27",163.572,164.5891,161.1759,161.9094,175400.0],["2025-01-28",161.5573,162.5158,160.5304,162.105,137300.0],["2025-01-29",162.105,163.5133,160.1979,160.6478,103900.0],["2025-01-30",162.242,163.4351,161.6454,163.0733,108000.0],["2025-01-31",162.193,163.8459,161.1466,161.8312,146900.0],["2025-02-03",159.083,163.1221,158.7896,161.4498,172900.0],["2025-02-04",160.0708,162.3397,159.347,161.1661,134900.0],["2025-02-05",161.8507,162.8874,160.5402,161.8507,90200.0],["2025-02-06",162.9461,164.1784,162.3495,162.7896,100500.0],["2025-02-07",162.7016,162.7016,160.6184,161.7725,112100.0],["2025-02-10",162.2517,162.3202,160.5793,160.9314,116700.0],["2025-02-11",160.3837,163.8459,160.3837,163.2297,157100.0],["2025-02-12",160.9021,162.2811,159.7578,161.8507,140500.0],["2025-02-13",162.1148,162.3006,159.8165,161.7432,102200.0],["2025-02-14",162.907,162.9559,160.7163,161.7529,110400.0],["2025-02-18",161.9779,165.176,161.9779,163.484,137100.0],["2025-02-19",161.3617,163.1613,160.9021,162.2811,105700.0],["2025-02-20",161.3715,161.6453,157.88,160.6478,128900.0],["2025-02-21",161.7627,162.4278,157.8018,158.3886,125000.0],["2025-02-24",159.6307,160.3935,158.2614,158.3103,123000.0],["2025-02-25",159.3079,160.7847,158.7895,159.3177,90000.0],["2025-02-26",159.5133,161.4791,159.2786,159.6893,121700.0],["2025-02-27",160.149,161.7529,159.5329,160.9118,91400.0],["2025-02-28",161.4027,164.2396,161.1867,163.9844,136100.0],["2025-03-03",164.917,164.917,160.4996,160.9904,145800.0],["2025-03-04",158.9486,159.0369,156.4061,156.573,139300.0],["2025-03-05",156.3766,158.3006,153.7851,156.5337,185500.0],["2025-03-06",154.7569,156.9067,153.0881,153.9029,222500.0],["2025-03-07",153.0979,155.4833,150.3297,151.9494,148700.0],["2025-03-10",150.3199,151.9494,148.2977,148.8179,186200.0],["2025-03-11",149.6131,151.6156,148.5431,149.8978,169100.0],["2025-03-12",150.6831,151.2917,148.7689,149.0044,136900.0],["2025-03-13",149.2499,149.9272,146.6681,147.1884,128300.0],["2025-03-14",149.1124,151.115,147.4633,151.0561,146200.0],["2025-03-17",149.4167,153.412,149.4167,152.5384,126800.0],["2025-03-18",152.3519,152.3519,149.9272,150.4573,135000.0],["2025-03-19",151.3212,153.7262,150.9187,153.628,151600.0],["2025-03-20",151.4193,154.1875,151.4193,153.0881,109000.0],["2025-03-21",151.8316,152.5973,149.8585,152.0672,306900.0],["2025-03-24",153.8047,156.1705,153.0587,155.179,190400.0],["2025-03-25",155.0416,156.6711,155.0416,156.1018,147700.0],["2025-03-26",156.9165,156.9165,154.5409,155.5913,131500.0],["2025-03-27",155.8367,157.3485,154.2563,156.2883,135800.0],["2025-03-28",155.4244,156.2981,151.9199,153.2255,103400.0],["2025-03-31",152.4304,153.3041,150.6831,152.4206,141500.0],["2025-04-01",151.007,153.6869,150.6634,153.5102,112700.0],["2025-04-02",151.7334,155.5619,151.7334,155.0318,133400.0],["2025-04-03",147.7479,149.2499,144.6754,145.7257,295000.0],["2025-04-04",139.2076,144.4594,138.4125,143.1244,435800.0],["2025-04-07",138.8247,147.2375,136.8811,139.7475,316500.0],["2025-04-08",143.1538,146.6289,136.9302,138.6775,277600.0],["2025-04-09",137.2247,148.0326,137.2247,146.6093,348900.0],["2025-04-10",141.8679,146.1773,141.2887,144.0078,278700.0],["2025-04-11",143.7723,146.2755,141.328,145.2938,179500.0],["2025-04-14",146.1479,146.9626,143.8115,145.7257,158400.0],["2025-04-15",146.1479,146.8743,144.3023,144.5674,134600.0],["2025-04-16",143.6839,150.8107,143.6643,145.2938,395200.0],["2025-04-17",145.1662,146.6779,143.0753,144.4201,188500.0],["2025-04-21",143.6937,144.538,140.8666,142.9477,207300.0],["2025-04-22",144.5772,146.3049,142.7612,145.765,231600.0],["2025-04-23",140.7881,148.229,139.3549,139.3745,347400.0],["2025-04-24",138.1671,142.6434,138.1671,141.5047,223000.0],["2025-04-25",139.7573,142.3685,138.5695,142.2998,165800.0],["2025-04-28",142.1722,142.8593,140.0714,141.75,185200.0],["2025-04-29",141.1218,143.2618,139.826,142.4961,182200.0],["2025-04-30",141.5145,143.8508,138.6873,143.2814,210400.0],["2025-05-01",142.7513,143.7723,141.8384,142.3685,216600.0],["2025-05-02",143.7035,147.0411,143.6643,146.4129,118500.0],["2025-05-05",144.6067,146.8448,144.2631,144.4496,137700.0],["2025-05-06",143.4287,144.587,142.5648,143.2618,125400.0],["2025-05-07",144.1846,144.479,141.5439,141.7893,198500.0],["2025-05-08",143.4091,144.5085,142.074,142.8986,131600.0],["2025-05-09",143.0458,143.3698,141.7893,143.2225,137600.0],["2025-05-12",147.6007,148.867,144.6754,146.1086,248900.0],["2025-05-13",146.4816,148.2388,145.8828,146.5013,171700.0],["2025-05-14",145.3527,146.943,145.1957,146.2755,132800.0],["2025-05-15",146.5307,147.689,145.8141,147.2767,149300.0],["2025-05-16",147.3847,148.7787,146.3245,147.6399,228500.0],["2025-05-19",146.0791,147.7381,145.9319,146.727,131300.0],["2025-05-20",146.3736,147.8657,145.3429,145.7552,150800.0],["2025-05-21",143.8017,144.538,142.398,143.144,174600.0],["2025-05-22",141.809,143.5465,140.8862,142.6532,136700.0],["2025-05-23",141.4654,142.2703,140.8273,141.6421,140800.0],["2025-05-27",143.3992,145.8533,142.663,145.0484,170300.0],["2025-05-28",145.1368,145.3429,142.4176,142.6728,210900.0],["2025-05-29",142.8102,143.8213,141.9071,143.7821,492100.0],["2025-05-30",149.3186,159.7731,147.9443,156.3177,658700.0],["2025-06-02",155.6306,156.7006,152.9998,153.4808,361900.0],["2025-06-03",153.8832,154.5508,152.5286,154.0992,259000.0],["2025-06-04",154.4526,154.8256,152.0966,152.3126,224400.0],["2025-06-05",152.3715,152.8132,151.0463,152.558,155500.0],["2025-06-06",155.022,155.5226,153.0881,154.1679,178100.0],["2025-06-09",154.3054,155.1692,153.147,154.3839,133600.0],["2025-06-10",154.4624,155.2968,153.9421,155.1299,155500.0],["2025-06-11",154.9827,155.2674,152.8132,152.823,136400.0],["2025-06-12",151.4488,153.2844,150.7518,153.1961,116300.0],["2025-06-13",152.2106,152.8807,150.6634,150.9886,159300.0],["2025-06-16",152.2007,152.5456,150.7816,151.0773,145900.0],["2025-06-17",149.7961,150.3874,149.0964,149.3132,182700.0],["2025-06-18",149.8454,152.93,149.5694,151.1561,186800.0],["2025-06-20",152.457,152.7033,150.5254,150.6239,250700.0],["2025-06-23",150.5155,152.9793,149.4807,152.8807,232000.0],["2025-06-24",154.1323,154.1323,152.6344,153.6494,125700.0],["2025-06-25",152.9694,153.0975,150.5451,151.1561,151800.0],["2025-06-26",151.0576,153.1665,150.5944,152.7822,159100.0],["2025-06-27",153.0778,154.497,152.4274,152.7231,292400.0],["2025-06-30",152.8413,153.8859,150.8013,151.3335,181800.0],["2025-07-01",151.4517,154.9306,150.821,153.8859,189800.0],["2025-07-02",154.3294,156.399,153.6888,156.2709,154600.0],["2025-07-03",156.3103,157.6801,156.1033,156.9213,82600.0],["2025-07-07",155.8964,158.4587,155.0784,155.177,136100.0],["2025-07-08",154.9207,157.1775,154.8222,155.985,209900.0],["2025-07-09",156.2117,157.1479,154.9798,155.9653,101800.0],["2025-07-10",156.2709,158.6952,156.0343,157.6703,132000.0],["2025-07-11",157.1381,157.1381,154.5659,155.6993,130000.0],["2025-07-14",154.97,157.1775,154.5364,156.6946,107000.0],["2025-07-15",156.2512,156.9607,152.457,152.5063,184400.0],["2025-07-16",153.1567,153.1567,150.5057,152.5555,148100.0],["2025-07-17",152.0233,154.29,152.0233,153.7381,175300.0],["2025-07-18",154.4575,154.4575,151.4222,151.7671,143800.0],["2025-07-21",152.0431,152.1909,149.9932,151.2645,217700.0],["2025-07-22",151.028,153.4425,150.8013,152.0332,165000.0],["2025-07-23",152.5062,153.6888,150.6633,151.8657,177000.0],["2025-07-24",150.8407,151.432,149.6581,150.0721,147400.0],["2025-07-25",150.6239,151.8164,149.9439,151.2448,130700.0],["2025-07-28",151.6587,151.9445,150.1312,150.2593,161500.0],["2025-07-29",154.9996,158.4094,150.5254,151.9445,379900.0],["2025-07-30",151.6193,155.0193,151.6193,153.0384,281000.0],["2025-07-31",150.5648,151.8065,149.4117,150.4761,220900.0],["2025-08-01",149.0274,149.9932,146.8889,147.0663,250200.0],["2025-08-04",147.086,147.9237,146.0512,147.421,124300.0],["2025-08-05",147.0466,149.1752,146.1103,149.1752,173600.0],["2025-08-06",149.5596,150.9097,148.4065,149.7961,123300.0],["2025-08-07",150.3086,150.3086,148.8106,149.0471,113900.0],["2025-08-08",149.0471,150.5648,148.6234,149.0668,82500.0],["2025-08-11",148.7515,150.8999,148.3573,150.5352,141800.0],["2025-08-12",151.5503,156.4187,151.0674,156.2019,178700.0],["2025-08-13",157.2958,158.9021,156.941,157.2169,214500.0],["2025-08-14",155.7682,156.2709,152.6245,155.0587,189300.0],["2025-08-15",155.581,155.581,152.7329,154.1323,142300.0],["2025-08-18",156.7833,157.2071,155.3051,155.8175,160400.0],["2025-08-19",156.0639,157.8575,156.0639,157.8082,108600.0],["2025-08-20",158.2813,158.2813,156.9706,157.6407,113900.0],["2025-08-21",156.4285,158.0152,155.9456,157.8575,115100.0],["2025-08-22",158.6656,164.2041,158.0546,164.0366,196700.0],["2025-08-25",163.4355,163.4749,162.2036,162.45,122400.0],["2025-08-26",163.1102,163.4256,161.1097,162.4894,201700.0],["2025-08-27",161.7995,164.618,161.7995,163.6227,145900.0],["2025-08-28",167.0522,169.1316,164.618,167.614,269000.0],["2025-08-29",168.2743,168.3629,164.7363,165.8696,218600.0],["2025-09-02",164.5786,166.047,163.2679,165.7612,175400.0],["2025-09-03",165.1305,167.0917,163.3369,164.9236,169200.0],["2025-09-04",165.4951,166.1061,164.3322,166.0569,134600.0],["2025-09-05",166.2146,167.9885,164.0366,165.2094,128700.0],["2025-09-08",165.4656,165.5937,163.3566,165.5641,144100.0],["2025-09-09",165.3178,165.9288,163.1004,165.643,138800.0],["2025-09-10",164.9728,166.9833,164.9728,166.0076,214600.0],["2025-09-11",165.9485,169.2006,165.367,168.8951,226800.0],["2025-09-12",167.8603,169.585,167.2986,167.3282,168400.0],["2025-09-15",167.3875,170.2657,166.438,167.9414,203500.0],["2025-09-16",167.8227,168.2777,166.1215,166.4479,197300.0],["2025-09-17",167.1699,171.0767,166.9128,167.2787,320700.0],["2025-09-18",167.1501,172.7284,167.1501,170.7997,383600.0],["2025-09-19",170.8789,171.0866,169.3656,170.1865,437700.0],["2025-09-22",171.5316,175.7648,170.503,174.024,327800.0],["2025-09-23",174.5779,176.3088,173.8164,174.8351,199000.0],["2025-09-24",174.8846,175.8835,171.5119,171.591,194500.0],["2025-09-25",170.9283,173.0943,169.7612,172.58,182100.0],["2025-09-26",172.5801,175.9527,171.5811,175.0329,155900.0],["2025-09-29",175.0131,175.0626,172.4416,173.213,174500.0],["2025-09-30",172.6592,174.0241,171.9866,172.8867,174100.0],["2025-10-01",172.5801,173.4603,170.5525,172.6295,154400.0],["2025-10-02",172.4119,174.123,170.7305,173.2427,130400.0],["2025-10-03",173.2328,175.0824,173.2328,173.9252,116300.0],["2025-10-06",174.4691,175.478,172.8372,174.3307,125700.0],["2025-10-07",173.8559,174.9736,171.4624,171.8976,131700.0],["2025-10-08",171.9965,172.9064,171.0272,172.0657,92600.0],["2025-10-09",172.3328,173.401,168.4656,169.3854,128200.0],["2025-10-10",169.8602,171.5218,167.2886,167.2985,140700.0],["2025-10-13",167.8623,169.3755,166.7941,168.7722,127400.0],["2025-10-14",167.7832,172.3229,167.7832,172.0361,145800.0],["2025-10-15",172.4416,174.6571,172.0262,173.9746,156400.0],["2025-10-16",173.6977,174.9736,172.4614,172.5207,144200.0],["2025-10-17",172.5207,173.1636,170.058,170.1371,150400.0],["2025-10-20",170.9283,172.402,169.3063,171.0767,230200.0],["2025-10-21",164.0346,170.1173,159.841,161.2356,429300.0],["2025-10-22",162.7983,168.2183,161.8191,162.9467,236800.0],["2025-10-23",163.0159,163.6884,158.5652,160.2169,159200.0],["2025-10-24",161.2752,161.829,158.4366,159.4454,124400.0],["2025-10-27",160.8795,161.3741,156.2211,156.4189,181100.0],["2025-10-28",156.1519,158.941,155.2222,158.1597,203000.0],["2025-10-29",157.7541,161.0576,155.4397,156.6859,185500.0],["2025-10-30",155.954,160.118,155.776,156.6464,151300.0],["2025-10-31",155.9738,157.6157,153.966,155.1331,179300.0],["2025-11-03",154.51,154.51,151.3945,153.5111,157000.0],["2025-11-04",153.155,153.5012,150.3461,150.445,350400.0],["2025-11-05",151.1472,151.889,148.7735,151.1868,277400.0],["2025-11-06",151.0681,152.5814,150.4252,151.2659,219900.0],["2025-11-07",151.5923,154.2924,149.9208,153.3825,162600.0],["2025-11-10",153.9562,156.9134,152.8187,154.9947,196500.0],["2025-11-11",154.8067,156.7849,151.4539,154.2825,137100.0],["2025-11-12",154.2232,156.2409,154.2232,155.509,138800.0],["2025-11-13",155.0837,156.0727,153.4122,154.6386,190700.0],["2025-11-14",155.3507,155.6474,153.8671,155.5287,141900.0],["2025-11-17",155.8452,155.8452,150.8802,151.0187,139900.0],["2025-11-18",150.3164,153.1847,149.0406,151.0978,231700.0],["2025-11-19",151.1176,152.5022,150.2076,150.8011,151100.0],["2025-11-20",152.8089,154.1935,151.0681,152.3044,175100.0],["2025-11-21",153.4616,157.6552,152.0374,155.2914,191600.0],["2025-11-24",155.8749,155.8749,152.6902,154.8661,213700.0],["2025-11-25",155.509,157.8431,154.5298,157.6651,142500.0],["2025-11-26",157.1013,159.9498,155.9442,158.5652,179400.0],["2025-11-28",158.9707,159.6037,157.7541,158.1794,97500.0],["2025-12-01",157.0915,159.3762,157.0915,157.9025,141200.0],["2025-12-02",159.1685,159.5344,157.3783,159.2377,176000.0],["2025-12-03",160.1575,163.9555,157.9717,163.8665,135400.0],["2025-12-04",164.183,164.7962,162.6994,162.9763,131600.0],["2025-12-05",162.4422,167.0117,162.4422,165.4688,201800.0],["2025-12-08",164.816,166.6062,163.5203,163.6291,154200.0],["2025-12-09",163.9555,165.0731,162.917,162.9565,103300.0],["2025-12-10",161.8488,165.8248,161.6807,165.3797,223400.0],["2025-12-11",166.1611,169.2568,166.1611,167.9908,151300.0],["2025-12-12",168.8414,169.148,165.9732,166.5864,201400.0],["2025-12-15",167.7974,168.7206,166.3382,168.4526,122800.0],["2025-12-16",168.9985,170.3088,167.7379,168.6114,187200.0],["2025-12-17",168.661,170.4279,166.4573,169.4651,161600.0],["2025-12-18",170.1798,173.2173,166.3184,171.7184,293800.0],["2025-12-19",171.2816,172.443,170.7257,171.5,385700.0],["2025-12-22",170.9838,174.0313,170.9838,172.85,133800.0],["2025-12-23",172.0559,174.0809,170.5669,172.1055,123700.0],["2025-12-24",172.2345,173.3959,171.9665,172.8798,52200.0],["2025-12-26",172.4132,172.721,171.1526,171.9368,78300.0],["2025-12-29",171.9368,172.1154,170.5967,171.0632,123800.0],["2025-12-30",169.5147,171.6985,168.5915,170.686,125300.0],["2025-12-31",170.8349,171.6787,168.1349,168.3533,114500.0],["2026-01-02",167.847,169.8224,167.2614,169.5643,126000.0],["2026-01-05",168.7107,173.664,168.7107,171.361,130300.0],["2026-01-06",171.0335,173.9022,170.7357,173.8824,120700.0],["2026-01-07",174.1702,174.1702,171.7482,172.979,129100.0],["2026-01-08",171.907,176.5724,171.907,176.5426,120700.0],["2026-01-09",176.4434,178.3791,173.3364,174.5871,179900.0],["2026-01-12",173.5945,175.3813,173.2967,174.7956,99300.0],["2026-01-13",174.2099,174.9842,172.1849,174.6367,103200.0],["2026-01-14",175.8478,177.714,174.875,175.7882,134800.0],["2026-01-15",176.3441,177.843,174.0511,175.7188,184300.0],["2026-01-16",175.3614,178.2897,175.3614,178.1507,164700.0],["2026-01-20",176.9099,179.0044,176.3441,177.7041,300600.0],["2026-01-21",178.2798,182.7368,178.2798,181.9923,251600.0],["2026-01-22",182.6971,185.2383,180.9103,184.2655,276600.0],["2026-01-23",183.3721,184.7717,181.7243,182.0022,173700.0],["2026-01-26",183.1736,184.3945,182.2206,182.6574,228400.0],["2026-01-27",182.2405,182.5879,180.5927,182.3695,126000.0],["2026-01-28",181.4662,182.1412,178.2599,178.7463,147700.0],["2026-01-29",179.203,180.4537,176.3739,180.4537,232700.0],["2026-01-30",178.4485,180.8309,177.843,180.5728,498200.0],["2026-02-02",180.6224,181.496,179.0143,180.6423,184700.0],["2026-02-03",180.4239,185.3177,180.4239,183.1934,156300.0],["2026-02-04",185.0,187.8986,185.0,185.2581,193800.0],["2026-02-05",185.2581,188.5537,185.2581,186.8067,205900.0],["2026-02-06",187.4022,190.0327,186.0125,187.0449,250900.0],["2026-02-09",186.7669,188.4048,186.0721,187.7397,128400.0],["2026-02-10",188.0177,189.1692,187.571,188.1765,114200.0],["2026-02-11",188.1765,190.3405,186.7272,187.5015,162800.0],["2026-02-12",188.8217,191.4622,188.6033,188.8813,196300.0],["2026-02-13",188.6033,191.0949,187.5511,190.6482,123400.0],["2026-02-17",190.4596,193.3681,189.5761,192.0677,217800.0],["2026-02-18",192.2166,193.9835,188.8316,188.8714,266300.0],["2026-02-19",185.2879,189.5364,180.414,187.6702,339700.0],["2026-02-20",189.4272,197.4379,188.1666,197.0607,511400.0],["2026-02-23",197.2295,197.5372,192.3754,194.5493,257100.0],["2026-02-24",191.4423,196.7828,189.8044,194.1423,250300.0],["2026-02-25",193.2688,193.3184,187.1342,187.3427,193000.0],["2026-02-26",188.0077,188.246,185.4666,186.1316,224100.0],["2026-02-27",184.9405,187.2831,181.4662,182.8162,229700.0],["2026-03-02",181.2222,185.6753,180.6544,184.7688,212200.0],["2026-03-03",181.9594,184.6692,180.0766,183.4239,207400.0],["2026-03-04",185.2669,185.2669,182.4177,184.0017,160200.0],["2026-03-05",182.1985,182.5472,179.7578,181.1226,149900.0],["2026-03-06",178.7018,179.0405,175.5538,178.2037,181100.0],["2026-03-09",175.9323,179.4191,173.5414,177.8949,166300.0],["2026-03-10",175.7132,178.8811,173.8203,174.179,163900.0],["2026-03-11",172.5352,175.3147,171.6187,173.9797,189100.0],["2026-03-12",171.7183,173.392,168.9389,169.2676,149700.0],["2026-03-13",169.2776,171.0807,166.3686,167.8629,176000.0],["2026-03-16",169.3672,169.8753,166.5679,166.6177,179800.0],["2026-03-17",167.9526,169.0883,163.7187,166.807,229900.0],["2026-03-18",165.203,166.0199,163.4497,164.1969,224300.0],["2026-03-19",162.5631,165.3425,162.5232,164.685,223600.0],["2026-03-20",164.7946,165.5716,162.6228,164.0773,451800.0],["2026-03-23",166.6077,170.8815,166.6077,168.4806,193700.0],["2026-03-24",167.0859,170.1244,166.8269,168.6998,172500.0],["2026-03-25",170.8217,170.8217,167.6936,169.4071,129300.0],["2026-03-26",168.1618,170.1941,166.787,167.7832,129300.0],["2026-03-27",167.0361,169.0684,166.0399,166.9664,129700.0],["2026-03-30",168.5005,169.9949,166.0498,166.5479,242100.0],["2026-03-31",168.1817,171.3896,166.4782,170.0945,160000.0],["2026-04-01",170.1543,173.8901,169.8952,171.001,198200.0],["2026-04-02",168.9289,173.7406,165.9104,173.641,186500.0],["2026-04-06",172.9736,173.1329,171.1206,172.2762,119100.0],["2026-04-07",171.8379,176.3209,171.011,175.8427,232800.0],["2026-04-08",182.6867,185.6056,181.8798,184.4998,449600.0],["2026-04-09",184.8584,191.9117,183.9917,191.7822,236100.0],["2026-04-10",191.2542,193.1968,191.2542,192.8382,266100.0],["2026-04-13",192.0711,194.2428,192.0113,193.685,188900.0],["2026-04-14",193.5256,196.3548,193.2665,195.3387,206100.0],["2026-04-15",194.4122,195.4582,193.7647,194.9203,170900.0],["2026-04-16",194.2528,196.7932,194.2528,196.2552,147900.0],["2026-04-17",198.4568,204.7828,197.7495,197.7595,252400.0],["2026-04-20",196.2751,200.6784,196.2751,200.001,187000.0],["2026-04-21",199.991,202.2325,198.0285,199.3335,185700.0],["2026-04-22",200.5888,200.5888,195.8069,195.8069,263800.0],["2026-04-23",197.0322,200.0707,196.833,198.1879,125000.0],["2026-04-24",197.5304,198.5764,196.4843,197.4108,179600.0],["2026-04-27",197.8392,200.2401,195.9962,196.8629,171800.0],["2026-04-28",198.2476,198.5963,195.0996,196.6935,138900.0],["2026-04-29",196.1257,196.6736,191.7423,193.0573,192800.0],["2026-04-30",193.7248,196.0261,192.3401,195.1793,201500.0],["2026-05-01",195.9862,197.9488,194.4222,195.6077,147900.0],["2026-05-04",194.3823,195.4582,191.4534,192.5493,142100.0],["2026-05-05",193.396,196.564,193.396,194.4022,165600.0],["2026-05-06",197.2315,199.3236,196.2353,198.7956,232900.0],["2026-05-07",191.1645,191.1645,179.3593,182.3281,490700.0],["2026-05-08",183.5235,185.9244,182.1487,185.7252,250600.0],["2026-05-11",186.5819,191.1147,185.2968,186.0938,243300.0],["2026-05-12",185.8547,185.8547,180.774,183.135,272300.0],["2026-05-13",182.7664,183.9917,178.6121,179.0405,238200.0],["2026-05-14",180.505,180.5946,174.7169,175.6534,345600.0],["2026-05-15",174.0794,176.0419,171.4693,172.0172,260900.0],["2026-05-18",171.8578,173.8104,170.4332,170.6424,183100.0],["2026-05-19",169.3672,171.0608,167.325,169.2776,235700.0],["2026-05-20",170.234,171.3398,168.4507,170.2041,168100.0],["2026-05-21",169.0684,172.4954,166.7671,172.2662,228200.0],["2026-05-22",173.2326,173.2525,168.9687,169.0285,169800.0],["2026-05-26",169.9251,171.3796,165.9004,171.2601,210200.0],["2026-05-27",171.6984,172.5751,170.3137,171.6884,133000.0],["2026-05-28",170.1443,171.4294,167.9925,169.8753,180700.0],["2026-05-29",168.371,170.1941,167.8829,168.4408,148800.0],["2026-06-01",167.066,167.8131,163.4397,163.898,214700.0],["2026-06-02",162.8619,168.1718,162.8619,167.0062,223800.0],["2026-06-03",166.6675,167.7932,165.731,166.1594,241100.0],["2026-06-04",169.417,172.8142,167.584,172.4555,282100.0],["2026-06-05",173.8901,173.8901,169.6362,170.4133,157100.0],["2026-06-08",170.0746,173.6709,170.0746,171.7183,209000.0],["2026-06-09",173.651,176.4304,170.9911,174.3882,551800.0],["2026-06-10",175.8526,175.9323,170.9413,171.0508,201300.0],["2026-06-11",171.9474,172.6348,168.6699,171.5689,217200.0],["2026-06-12",173.1529,174.9261,173.0831,173.91,163700.0],["2026-06-15",175.36,176.79,174.72,175.85,206500.0],["2026-06-16",176.52,178.7,176.38,177.66,179000.0],["2026-06-17",177.33,177.37,171.22,173.29,226500.0],["2026-06-18",174.79,178.94,174.79,177.17,387500.0],["2026-06-22",177.35,180.36,176.92,179.75,211800.0],["2026-06-23",179.01,179.8,176.48,177.97,227200.0],["2026-06-24",178.04,180.94,177.46,179.45,277700.0],["2026-06-25",179.69,184.37,179.69,181.65,304600.0],["2026-06-26",181.75,183.41,179.46,182.26,725600.0],["2026-06-29",180.43,180.86,176.05,178.33,308500.0],["2026-06-30",177.93,178.4,176.31,177.19,324100.0],["2026-07-01",177.84,178.07,171.72,171.73,321800.0],["2026-07-02",172.72,173.79,166.83,173.67,334400.0],["2026-07-06",173.93,178.37,173.93,177.81,154750.553112],["2026-07-07",178.27,178.31,171.93,174.17,190210.272139],["2026-07-08",173.31,174.13,170.75,173.57,200775.052657],["2026-07-09",174.83,176.08,173.35,174.95,144436.711261],["2026-07-10",175.4,181.48,175.195,180.14,212529.336204],["2026-07-13",180.84,182.74,179.06,180.25,184293.072851],["2026-07-14",182.03,183.19,177.63,177.74,274352.923028],["2026-07-15",177.31,177.85,175.93,177.09,197713.991276],["2026-07-16",176.41,183.0399,175.56,181.15,220191.537687],["2026-07-17",179.26,181.955,177.66,178.48,152402.61906],["2026-07-20",180.04,181.03,176.99,178.14,195903.148636],["2026-07-21",179.59,180.25,175.64,179.05,170920.086271],["2026-07-22",178.97,180.765,177.61,180.34,193446.385744],["2026-07-23",179,183.7,178.95,183.38,192677.599284],["2026-07-24",184.94,186.62,182.84,184.63,204923.763707],["2026-07-27",184.8,186.13,180.86,183.6,256846.561175],["2026-07-28",184.18,187.825,184.18,185.8,330216.080487],["2026-07-29",185.97,185.97,180.65,181.62,293618.206366],["2026-07-30",190.94,190.94,174.6478,181.7,398911.399185],["2026-07-31",181.3,181.3,174.525,178.87,342528.674873],["2026-08-03",180.36,182.1,178.04,180.39,276107.825601],["2026-08-04",181.7,182.74,179.54,181.79,268265.18926],["2026-08-05",181.77,182.84,179.15,179.52,213410.432466],["2026-08-06",180.89,182.23,178.505,178.79,143611.175347],["2026-08-07",178.37,179.845,175.7879,177.71,145079.094374],["2026-08-10",176.23,179.105,175.36,176.285,22809.893643],["2026-08-11",177.22,178.55,176.23,177.56,160618.261047],["2026-08-12",177.99,180.15,176.7654,179.51,149360.473978],["2026-08-13",180.88,180.88,178.47,179.25,162745.310279],["2026-08-14",178.48,180.775,178.48,180.64,153768.434491]]}