{"t":"GWW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",2.3683,2.3683,2.3683,2.3683,20000.0],["1973-02-22",2.3846,2.3846,2.3846,2.3846,6400.0],["1973-02-23",2.466,2.466,2.466,2.466,43200.0],["1973-02-26",2.466,2.466,2.466,2.466,4800.0],["1973-02-27",2.4334,2.4334,2.4334,2.4334,1600.0],["1973-02-28",2.409,2.409,2.409,2.409,65600.0],["1973-03-01",2.4171,2.4171,2.4171,2.4171,3200.0],["1973-03-02",2.409,2.409,2.409,2.409,1600.0],["1973-03-05",2.3927,2.3927,2.3927,2.3927,14400.0],["1973-03-06",2.4009,2.4009,2.4009,2.4009,108000.0],["1973-03-07",2.3439,2.3439,2.3439,2.3439,36000.0],["1973-03-08",2.3439,2.3439,2.3439,2.3439,8000.0],["1973-03-09",2.2788,2.2788,2.2788,2.2788,16800.0],["1973-03-12",2.2137,2.2137,2.2137,2.2137,17600.0],["1973-03-13",2.2462,2.2462,2.2462,2.2462,14400.0],["1973-03-14",2.2218,2.2218,2.2218,2.2218,13600.0],["1973-03-15",2.2137,2.2137,2.2137,2.2137,28000.0],["1973-03-16",2.2137,2.2137,2.2137,2.2137,121600.0],["1973-03-19",2.2218,2.2218,2.2218,2.2218,16800.0],["1973-03-20",2.1974,2.1974,2.1974,2.1974,20000.0],["1973-03-21",2.1648,2.1648,2.1648,2.1648,16800.0],["1973-03-22",2.0265,2.0265,2.0265,2.0265,16000.0],["1973-03-23",1.9858,1.9858,1.9858,1.9858,44000.0],["1973-03-26",1.9695,1.9695,1.9695,1.9695,25600.0],["1973-03-27",2.0835,2.0835,2.0835,2.0835,25600.0],["1973-03-28",2.2055,2.2055,2.2055,2.2055,12800.0],["1973-03-29",2.2788,2.2788,2.2788,2.2788,25600.0],["1973-03-30",2.2788,2.2788,2.2788,2.2788,35200.0],["1973-04-02",2.2625,2.2625,2.2625,2.2625,16000.0],["1973-04-03",2.1893,2.1893,2.1893,2.1893,127200.0],["1973-04-04",2.1323,2.1323,2.1323,2.1323,32800.0],["1973-04-05",2.0835,2.0835,2.0835,2.0835,29600.0],["1973-04-06",2.0346,2.0346,2.0346,2.0346,55200.0],["1973-04-09",2.0997,2.0997,2.0997,2.0997,36000.0],["1973-04-10",2.1486,2.1486,2.1486,2.1486,12000.0],["1973-04-11",2.1486,2.1486,2.1486,2.1486,53600.0],["1973-04-12",2.1486,2.1486,2.1486,2.1486,16000.0],["1973-04-13",2.1323,2.1323,2.1323,2.1323,12000.0],["1973-04-16",2.0672,2.0672,2.0672,2.0672,24000.0],["1973-04-17",2.0997,2.0997,2.0997,2.0997,12800.0],["1973-04-18",2.0997,2.0997,2.0997,2.0997,2400.0],["1973-04-19",2.116,2.116,2.116,2.116,25600.0],["1973-04-23",2.1486,2.1486,2.1486,2.1486,10400.0],["1973-04-24",2.116,2.116,2.116,2.116,3200.0],["1973-04-25",2.116,2.116,2.116,2.116,12800.0],["1973-04-26",2.1323,2.1323,2.1323,2.1323,25600.0],["1973-04-27",2.1242,2.1242,2.1242,2.1242,4000.0],["1973-04-30",2.0916,2.0916,2.0916,2.0916,20000.0],["1973-05-01",1.9858,1.9858,1.9858,1.9858,41600.0],["1973-05-02",2.0184,2.0184,2.0184,2.0184,38400.0],["1973-05-03",2.0346,2.0835,2.0346,2.0835,13600.0],["1973-05-04",2.0997,2.173,2.0997,2.1486,13600.0],["1973-05-07",2.1323,2.1323,2.116,2.116,4800.0],["1973-05-08",2.116,2.1323,2.0672,2.0835,7200.0],["1973-05-09",2.0672,2.0672,2.0184,2.0428,283200.0],["1973-05-10",2.0428,2.0753,2.0428,2.0753,4000.0],["1973-05-11",2.0753,2.0753,2.059,2.059,24800.0],["1973-05-14",2.0428,2.0428,2.0184,2.0184,10400.0],["1973-05-15",2.0184,2.0184,2.0021,2.0021,57600.0],["1973-05-16",1.9858,1.9858,1.9777,1.9777,121600.0],["1973-05-17",1.9777,1.9858,1.9451,1.9451,23200.0],["1973-05-18",1.9451,1.9451,1.8068,1.8068,49600.0],["1973-05-21",1.8068,1.8068,1.7579,1.7742,60000.0],["1973-05-22",1.7742,1.823,1.7742,1.8149,39200.0],["1973-05-23",1.823,1.8881,1.823,1.8881,9600.0],["1973-05-24",1.8881,1.9288,1.8881,1.9288,9600.0],["1973-05-25",1.9858,2.0428,1.9858,1.9939,50400.0],["1973-05-29",1.9939,2.0265,1.9858,1.9858,35200.0],["1973-05-30",1.9695,1.9695,1.9044,1.9044,18400.0],["1973-05-31",1.8881,1.8881,1.8474,1.8474,10400.0],["1973-06-01",1.8393,1.8393,1.823,1.8393,38400.0],["1973-06-04",1.8393,1.8393,1.8068,1.823,30400.0],["1973-06-05",1.823,1.9207,1.823,1.8881,22400.0],["1973-06-06",1.8719,1.8719,1.823,1.8312,16800.0],["1973-06-07",1.8312,1.8556,1.823,1.8556,11200.0],["1973-06-08",1.8637,1.88,1.8637,1.8637,11200.0],["1973-06-11",1.88,1.8963,1.88,1.8881,4800.0],["1973-06-12",1.9126,1.9451,1.9126,1.9451,4000.0],["1973-06-13",1.9532,1.9695,1.9532,1.9532,15200.0],["1973-06-14",1.9532,2.0265,1.9288,2.0184,19200.0],["1973-06-15",2.0021,2.0021,1.9532,1.9532,70400.0],["1973-06-18",1.937,1.937,1.9207,1.9207,27200.0],["1973-06-19",1.937,1.9532,1.937,1.9532,1600.0],["1973-06-20",1.937,1.937,1.9207,1.9207,47200.0],["1973-06-21",1.9126,1.9126,1.823,1.823,392000.0],["1973-06-22",1.823,1.823,1.823,1.823,14400.0],["1973-06-25",1.8068,1.8068,1.7986,1.7986,6400.0],["1973-06-26",1.7986,1.8393,1.7905,1.823,11200.0],["1973-06-27",1.8393,1.8393,1.8393,1.8393,800.0],["1973-06-28",1.8393,1.8881,1.8312,1.8881,8000.0],["1973-06-29",1.8719,1.8719,1.8556,1.8556,3200.0],["1973-07-02",1.8393,1.8393,1.823,1.823,40800.0],["1973-07-03",1.8312,1.8474,1.8312,1.8474,9600.0],["1973-07-05",1.8393,1.8393,1.8312,1.8393,3200.0],["1973-07-06",1.8393,1.8393,1.8149,1.8149,176800.0],["1973-07-09",1.823,1.8474,1.823,1.8474,16000.0],["1973-07-10",1.8556,1.8881,1.8556,1.8881,10400.0],["1973-07-11",1.8963,1.9126,1.8963,1.8963,13600.0],["1973-07-12",1.9207,1.9532,1.9207,1.9532,10400.0],["1973-07-13",1.9532,1.9532,1.937,1.937,11200.0],["1973-07-16",1.937,1.937,1.937,1.937,7200.0],["1973-07-17",1.9532,2.0184,1.9532,2.0184,9600.0],["1973-07-18",2.0184,2.0184,2.0184,2.0184,0.0],["1973-07-19",2.0346,2.0997,2.0346,2.0997,8000.0],["1973-07-20",2.116,2.1323,2.116,2.1323,4000.0],["1973-07-23",2.23,2.3358,2.23,2.3358,36800.0],["1973-07-24",2.3358,2.352,2.3358,2.3358,20800.0],["1973-07-25",2.3439,2.3764,2.3439,2.3764,9600.0],["1973-07-26",2.3764,2.4416,2.3764,2.4416,28000.0],["1973-07-27",2.4578,2.4741,2.4578,2.4741,47200.0],["1973-07-30",2.4741,2.4741,2.4334,2.4741,17600.0],["1973-07-31",2.4578,2.4578,2.4578,2.4578,800.0],["1973-08-01",2.4416,2.4416,2.3439,2.3439,24000.0],["1973-08-02",2.3276,2.3276,2.2951,2.2951,16800.0],["1973-08-03",2.2951,2.2951,2.2951,2.2951,0.0],["1973-08-06",2.2951,2.3358,2.2951,2.3358,16000.0],["1973-08-07",2.3439,2.3764,2.3439,2.3764,10400.0],["1973-08-08",2.3764,2.3764,2.3683,2.3683,15200.0],["1973-08-09",2.3683,2.3683,2.3439,2.3683,212800.0],["1973-08-10",2.3683,2.3683,2.3439,2.3439,24000.0],["1973-08-13",2.3358,2.3358,2.3276,2.3276,12800.0],["1973-08-14",2.3276,2.3439,2.3195,2.3195,13600.0],["1973-08-15",2.3195,2.3358,2.2951,2.2951,20000.0],["1973-08-16",2.3113,2.3276,2.3113,2.3276,8800.0],["1973-08-17",2.3276,2.3276,2.3276,2.3276,0.0],["1973-08-20",2.3276,2.3439,2.3276,2.3276,10400.0],["1973-08-21",2.3276,2.3276,2.2544,2.2544,28000.0],["1973-08-22",2.2544,2.2788,2.2462,2.2462,27200.0],["1973-08-23",2.2706,2.2788,2.2706,2.2788,70400.0],["1973-08-24",2.2788,2.2788,2.2788,2.2788,164000.0],["1973-08-27",2.2788,2.2951,2.2788,2.2951,7200.0],["1973-08-28",2.2951,2.2951,2.2788,2.2788,16800.0],["1973-08-29",2.2788,2.3032,2.2788,2.3032,35200.0],["1973-08-30",2.3032,2.3113,2.2788,2.3032,26400.0],["1973-08-31",2.3032,2.3032,2.3032,2.3032,800.0],["1973-09-04",2.3113,2.3276,2.3113,2.3276,10400.0],["1973-09-05",2.3358,2.3439,2.3358,2.3439,15200.0],["1973-09-06",2.3439,2.3683,2.3358,2.3683,40000.0],["1973-09-07",2.3683,2.409,2.3683,2.409,6400.0],["1973-09-10",2.4253,2.4416,2.4253,2.4416,3200.0],["1973-09-11",2.4253,2.4253,2.409,2.409,41600.0],["1973-09-12",2.409,2.409,2.3602,2.3602,15200.0],["1973-09-13",2.3439,2.3439,2.3439,2.3439,8000.0],["1973-09-14",2.3439,2.3602,2.3439,2.3439,9600.0],["1973-09-17",2.3439,2.3439,2.3276,2.3358,10400.0],["1973-09-18",2.352,2.3602,2.352,2.3602,8800.0],["1973-09-19",2.3602,2.3764,2.3439,2.3602,8800.0],["1973-09-20",2.409,2.4578,2.409,2.4578,20000.0],["1973-09-21",2.4741,2.5067,2.4741,2.4985,68800.0],["1973-09-24",2.4985,2.5718,2.4985,2.5718,88800.0],["1973-09-25",2.5555,2.5555,2.5067,2.5067,78400.0],["1973-09-26",2.4904,2.4904,2.4578,2.4741,16800.0],["1973-09-27",2.4741,2.4741,2.4578,2.4741,10400.0],["1973-09-28",2.466,2.466,2.4497,2.4497,7200.0],["1973-10-01",2.4497,2.4904,2.4416,2.4904,56800.0],["1973-10-02",2.4904,2.4985,2.4822,2.4822,8000.0],["1973-10-03",2.4822,2.5067,2.4741,2.5067,48800.0],["1973-10-04",2.5229,2.5311,2.5229,2.5311,8800.0],["1973-10-05",2.5311,2.6043,2.5311,2.6043,78400.0],["1973-10-08",2.5962,2.5962,2.5636,2.5636,7200.0],["1973-10-09",2.5636,2.6043,2.5474,2.588,20800.0],["1973-10-10",2.588,2.588,2.5392,2.588,11200.0],["1973-10-11",2.6043,2.6369,2.6043,2.6369,32800.0],["1973-10-12",2.6369,2.6613,2.6043,2.6043,13600.0],["1973-10-15",2.6043,2.6043,2.588,2.588,20800.0],["1973-10-16",2.5718,2.5718,2.5392,2.5392,13600.0],["1973-10-17",2.5392,2.5555,2.5392,2.5392,1600.0],["1973-10-18",2.5555,2.6043,2.5555,2.6043,10400.0],["1973-10-19",2.6043,2.6694,2.5881,2.6694,23200.0],["1973-10-22",2.6206,2.6206,2.6206,2.6206,9600.0],["1973-10-23",2.6206,2.6369,2.5881,2.6043,50400.0],["1973-10-24",2.6043,2.6043,2.588,2.588,24000.0],["1973-10-25",2.5881,2.6369,2.5718,2.6369,13600.0],["1973-10-26",2.6369,2.6857,2.6206,2.6857,8800.0],["1973-10-29",2.6857,2.7427,2.6857,2.7183,36800.0],["1973-10-30",2.7183,2.7183,2.702,2.702,10400.0],["1973-10-31",2.7671,2.8241,2.7671,2.8241,23200.0],["1973-11-01",2.8485,2.9136,2.8485,2.9136,28000.0],["1973-11-02",2.9136,2.9299,2.8973,2.9136,47200.0],["1973-11-05",2.9136,2.9217,2.8159,2.8159,136800.0],["1973-11-06",2.7834,2.7834,2.7183,2.7183,27200.0],["1973-11-07",2.7183,2.7508,2.7183,2.7508,4800.0],["1973-11-08",2.7671,2.7997,2.7671,2.7997,16000.0],["1973-11-09",2.8159,2.8322,2.8159,2.8159,10400.0],["1973-11-12",2.8159,2.8159,2.7345,2.7345,24800.0],["1973-11-13",2.7345,2.7345,2.7183,2.7183,24000.0],["1973-11-14",2.7183,2.7345,2.7183,2.7183,88800.0],["1973-11-15",2.7183,2.7183,2.6857,2.6857,26400.0],["1973-11-16",2.6694,2.6694,2.5881,2.6206,21600.0],["1973-11-19",2.6206,2.6369,2.5555,2.5555,45600.0],["1973-11-20",2.5392,2.5392,2.3764,2.3764,66400.0],["1973-11-21",2.3927,2.4253,2.3927,2.4009,37600.0],["1973-11-23",2.3846,2.3846,2.3846,2.3846,800.0],["1973-11-26",2.3683,2.3683,2.3032,2.3032,31200.0],["1973-11-27",2.2869,2.2869,2.2544,2.2625,19200.0],["1973-11-28",2.2625,2.2951,2.2625,2.2951,34400.0],["1973-11-29",2.2951,2.3113,2.2788,2.3113,4800.0],["1973-11-30",2.3113,2.3439,2.2951,2.3276,89600.0],["1973-12-03",2.3113,2.3113,2.059,2.059,144000.0],["1973-12-04",2.059,2.0835,2.0509,2.0835,8800.0],["1973-12-05",2.0672,2.0672,2.0346,2.0509,34400.0],["1973-12-06",2.0509,2.1486,2.0428,2.1486,52000.0],["1973-12-07",2.1811,2.4009,2.1811,2.3276,24000.0],["1973-12-10",2.3113,2.3113,2.23,2.2462,84800.0],["1973-12-11",2.2462,2.3113,2.23,2.2462,129600.0],["1973-12-12",2.2462,2.2462,2.1811,2.1811,66400.0],["1973-12-13",2.1811,2.1811,2.116,2.116,32000.0],["1973-12-14",2.1323,2.1893,2.1323,2.1648,32800.0],["1973-12-17",2.1648,2.2137,2.1486,2.1567,24800.0],["1973-12-18",2.1567,2.2137,2.1486,2.2137,11200.0],["1973-12-19",2.23,2.23,2.23,2.23,1600.0],["1973-12-20",2.2137,2.2137,2.1974,2.1974,5600.0],["1973-12-21",2.1974,2.3683,2.1486,2.3683,15200.0],["1973-12-24",2.3683,2.3846,2.3439,2.3439,4800.0],["1973-12-26",2.3602,2.3927,2.3602,2.3602,9600.0],["1973-12-27",2.3602,2.3764,2.3439,2.3439,10400.0],["1973-12-28",2.3439,2.3439,2.2462,2.2544,72800.0],["1973-12-31",2.2544,2.2544,2.2544,2.2544,0.0],["1974-01-02",2.2381,2.2381,2.2381,2.2381,4800.0],["1974-01-03",2.2381,2.2462,2.2381,2.2462,56000.0],["1974-01-04",2.2462,2.2788,2.2137,2.2381,246400.0],["1974-01-07",2.2381,2.2544,2.2137,2.2137,57600.0],["1974-01-08",2.23,2.2951,2.23,2.23,52800.0],["1974-01-09",2.23,2.2462,2.116,2.1242,177600.0],["1974-01-10",2.1242,2.1242,2.0997,2.116,31200.0],["1974-01-11",2.116,2.116,2.0835,2.116,83200.0],["1974-01-14",2.116,2.1323,2.116,2.1323,3200.0],["1974-01-15",2.1811,2.2625,2.1811,2.2625,11200.0],["1974-01-16",2.2625,2.2788,2.2462,2.2788,7200.0],["1974-01-17",2.2706,2.2706,2.23,2.2381,74400.0],["1974-01-18",2.23,2.23,2.1486,2.1486,182400.0],["1974-01-21",2.1323,2.1323,2.0509,2.0672,54400.0],["1974-01-22",2.0509,2.0509,2.0509,2.0509,7200.0],["1974-01-23",2.0672,2.1242,2.0672,2.1242,22400.0],["1974-01-24",2.1323,2.1323,2.1323,2.1323,5600.0],["1974-01-25",2.1323,2.1404,2.0997,2.1404,16800.0],["1974-01-28",2.1404,2.1486,2.1323,2.1323,44800.0],["1974-01-29",2.1242,2.1242,2.0509,2.0509,18400.0],["1974-01-30",2.0509,2.0672,2.0509,2.0672,12800.0],["1974-01-31",2.0672,2.0835,2.0672,2.0672,13600.0],["1974-02-01",2.0753,2.0835,2.0753,2.0835,2400.0],["1974-02-04",2.0835,2.0997,2.0835,2.0997,7200.0],["1974-02-05",2.116,2.1648,2.116,2.1648,4000.0],["1974-02-06",2.1486,2.1486,2.1486,2.1486,800.0],["1974-02-07",2.1486,2.1648,2.1323,2.1648,55200.0],["1974-02-08",2.1648,2.2055,2.1323,2.2055,18400.0],["1974-02-11",2.1893,2.1893,2.1486,2.1486,58400.0],["1974-02-12",2.116,2.116,2.0835,2.0835,5600.0],["1974-02-13",2.0835,2.0835,2.0835,2.0835,5600.0],["1974-02-14",2.0835,2.0835,2.0835,2.0835,76800.0],["1974-02-15",2.0835,2.116,2.0835,2.116,12800.0],["1974-02-19",2.1323,2.1974,2.1323,2.1974,12800.0],["1974-02-20",2.2055,2.3032,2.2055,2.3032,12000.0],["1974-02-21",2.3276,2.3358,2.3276,2.3358,15200.0],["1974-02-22",2.3439,2.3602,2.3439,2.3602,6400.0],["1974-02-25",2.3439,2.3439,2.3439,2.3439,4000.0],["1974-02-26",2.3602,2.3927,2.3602,2.3846,19200.0],["1974-02-27",2.3846,2.4009,2.3764,2.3846,12000.0],["1974-02-28",2.3764,2.3764,2.3764,2.3764,2400.0],["1974-03-01",2.3602,2.3602,2.2951,2.2951,9600.0],["1974-03-04",2.2788,2.2788,2.23,2.23,7200.0],["1974-03-05",2.2462,2.2625,2.2462,2.2625,3200.0],["1974-03-06",2.23,2.23,2.2137,2.2137,18400.0],["1974-03-07",2.2137,2.2462,2.2137,2.2137,20000.0],["1974-03-08",2.2137,2.2137,2.2137,2.2137,3200.0],["1974-03-11",2.23,2.23,2.23,2.23,800.0],["1974-03-12",2.23,2.2462,2.23,2.2462,6400.0],["1974-03-13",2.2625,2.3113,2.2625,2.2788,108000.0],["1974-03-14",2.2788,2.2951,2.2788,2.2951,49600.0],["1974-03-15",2.3195,2.3195,2.3195,2.3195,1600.0],["1974-03-18",2.3358,2.3358,2.3358,2.3358,2400.0],["1974-03-19",2.3358,2.3358,2.3113,2.3113,16000.0],["1974-03-20",2.2951,2.2951,2.2788,2.2788,34400.0],["1974-03-21",2.2625,2.2625,2.2625,2.2625,2400.0],["1974-03-22",2.2625,2.2625,2.2462,2.2462,11200.0],["1974-03-25",2.2462,2.2544,2.1486,2.1567,19200.0],["1974-03-26",2.1404,2.1404,2.0835,2.0835,4800.0],["1974-03-27",2.0753,2.0753,2.059,2.059,6400.0],["1974-03-28",2.0428,2.0428,1.9288,1.9288,10400.0],["1974-03-29",1.9288,2.0021,1.8881,2.0021,34400.0],["1974-04-01",2.0021,2.0428,1.9939,1.9939,10400.0],["1974-04-02",1.9939,1.9939,1.9939,1.9939,0.0],["1974-04-03",1.9939,1.9939,1.9858,1.9858,12000.0],["1974-04-04",1.9777,1.9777,1.9695,1.9695,34400.0],["1974-04-05",1.9695,1.9695,1.9695,1.9695,172800.0],["1974-04-08",1.9695,1.9695,1.8719,1.9532,115200.0],["1974-04-09",1.9451,1.9451,1.9207,1.9451,28000.0],["1974-04-10",1.9532,1.9695,1.9532,1.9695,17600.0],["1974-04-11",1.9695,2.0428,1.9532,2.0428,16800.0],["1974-04-15",2.0428,2.0753,2.0265,2.0509,23200.0],["1974-04-16",2.0509,2.0672,2.0509,2.0509,25600.0],["1974-04-17",2.0509,2.1079,2.0509,2.1079,60000.0],["1974-04-18",2.1079,2.2462,2.1079,2.2137,80000.0],["1974-04-19",2.2137,2.2137,2.1893,2.1974,33600.0],["1974-04-22",2.1974,2.2137,2.1811,2.2137,55200.0],["1974-04-23",2.2137,2.2137,2.1648,2.1648,48000.0],["1974-04-24",2.1648,2.1648,2.1648,2.1648,90400.0],["1974-04-25",2.1648,2.1893,2.1486,2.1486,15200.0],["1974-04-26",2.1486,2.1893,2.1486,2.1567,12800.0],["1974-04-29",2.1567,2.1648,2.1567,2.1648,9600.0],["1974-04-30",2.1811,2.1811,2.1811,2.1811,800.0],["1974-05-01",2.1811,2.2055,2.173,2.2055,34400.0],["1974-05-02",2.2218,2.2462,2.2218,2.2462,11200.0],["1974-05-03",2.2462,2.2462,2.23,2.23,8800.0],["1974-05-06",2.2137,2.2137,2.1811,2.1893,11200.0],["1974-05-07",2.1811,2.1811,2.1648,2.1648,41600.0],["1974-05-08",2.1648,2.1648,2.1648,2.1648,0.0],["1974-05-09",2.1811,2.23,2.1811,2.23,22400.0],["1974-05-10",2.2218,2.2218,2.2137,2.2218,8800.0],["1974-05-13",2.2218,2.2218,2.2218,2.2218,4800.0],["1974-05-14",2.23,2.2544,2.23,2.2462,9600.0],["1974-05-15",2.2462,2.2625,2.2462,2.2462,4800.0],["1974-05-16",2.2544,2.2544,2.2544,2.2544,1600.0],["1974-05-17",2.2544,2.2706,2.23,2.2544,19200.0],["1974-05-20",2.2544,2.2544,2.2462,2.2544,13600.0],["1974-05-21",2.2544,2.2544,2.2544,2.2544,1600.0],["1974-05-22",2.2544,2.2544,2.2544,2.2544,800.0],["1974-05-23",2.2544,2.2788,2.2544,2.2788,35200.0],["1974-05-24",2.2951,2.3358,2.2951,2.3358,7200.0],["1974-05-28",2.3439,2.3439,2.3439,2.3439,4000.0],["1974-05-29",2.3602,2.3602,2.3602,2.3602,15200.0],["1974-05-30",2.3439,2.3439,2.3439,2.3439,8000.0],["1974-05-31",2.3276,2.3276,2.2788,2.3113,25600.0],["1974-06-03",2.3113,2.3439,2.3113,2.3439,26400.0],["1974-06-04",2.3439,2.3602,2.3358,2.3358,4800.0],["1974-06-05",2.352,2.352,2.352,2.352,800.0],["1974-06-06",2.3439,2.3439,2.3113,2.3113,12800.0],["1974-06-07",2.3195,2.3276,2.3195,2.3195,22400.0],["1974-06-10",2.3195,2.3195,2.3113,2.3113,12000.0],["1974-06-11",2.3276,2.3602,2.3276,2.3602,6400.0],["1974-06-12",2.3602,2.3764,2.3602,2.3764,29600.0],["1974-06-13",2.3927,2.4416,2.3927,2.4253,131200.0],["1974-06-14",2.409,2.409,2.3764,2.3764,20000.0],["1974-06-17",2.3764,2.3846,2.3602,2.3846,28800.0],["1974-06-18",2.4009,2.4009,2.4009,2.4009,1600.0],["1974-06-19",2.3927,2.3927,2.3439,2.3439,264000.0],["1974-06-20",2.3276,2.3276,2.2462,2.2462,11200.0],["1974-06-21",2.23,2.23,2.2137,2.2137,9600.0],["1974-06-24",2.2137,2.2137,2.2137,2.2137,7200.0],["1974-06-25",2.2137,2.2869,2.1974,2.2788,15200.0],["1974-06-26",2.2788,2.2951,2.2788,2.2788,10400.0],["1974-06-27",2.2788,2.2869,2.2625,2.2625,23200.0],["1974-06-28",2.2625,2.2625,2.2462,2.2462,70400.0],["1974-07-01",2.2462,2.2462,2.2137,2.2137,30400.0],["1974-07-02",2.2137,2.2137,2.1811,2.1811,16800.0],["1974-07-03",2.1486,2.1486,2.116,2.116,28800.0],["1974-07-05",2.116,2.116,2.0997,2.0997,18400.0],["1974-07-08",2.0997,2.0997,1.9858,1.9858,39200.0],["1974-07-09",1.9858,1.9939,1.9532,1.9695,35200.0],["1974-07-10",1.9695,1.9777,1.9532,1.9532,108800.0],["1974-07-11",1.9532,1.9695,1.937,1.9695,46400.0],["1974-07-12",2.0021,2.0509,2.0021,2.0184,105600.0],["1974-07-15",2.0184,2.0509,2.0184,2.0184,177600.0],["1974-07-16",2.0021,2.0021,1.9858,1.9858,3200.0],["1974-07-17",1.9858,1.9858,1.9532,1.9695,80000.0],["1974-07-18",1.9858,2.0509,1.9858,2.0509,44800.0],["1974-07-19",2.0509,2.0509,2.0346,2.0509,4800.0],["1974-07-22",2.0346,2.0346,2.0184,2.0346,3200.0],["1974-07-23",2.0509,2.0509,2.0509,2.0509,800.0],["1974-07-24",2.0346,2.0346,2.0346,2.0346,1600.0],["1974-07-25",2.0428,2.0835,2.0428,2.0835,14400.0],["1974-07-26",2.0835,2.0997,2.0672,2.0835,24000.0],["1974-07-29",2.0916,2.1486,2.0916,2.1242,11200.0],["1974-07-30",2.116,2.116,2.116,2.116,800.0],["1974-07-31",2.116,2.116,2.0509,2.0509,49600.0],["1974-08-01",2.0509,2.0509,2.0184,2.0265,13600.0],["1974-08-02",2.0184,2.0184,2.0184,2.0184,2400.0],["1974-08-05",2.0346,2.0509,2.0346,2.0509,4800.0],["1974-08-06",2.0672,2.0835,2.0672,2.0835,1600.0],["1974-08-07",2.0835,2.1811,2.0835,2.1811,89600.0],["1974-08-08",2.1811,2.2137,2.1648,2.2137,7200.0],["1974-08-09",2.2137,2.2137,2.1648,2.2137,13600.0],["1974-08-12",2.1974,2.1974,2.1974,2.1974,800.0],["1974-08-13",2.173,2.173,2.173,2.173,2400.0],["1974-08-14",2.1486,2.1486,2.1323,2.1323,1600.0],["1974-08-15",2.1079,2.1079,2.0265,2.0265,28000.0],["1974-08-16",2.0184,2.0184,1.9777,1.9858,14400.0],["1974-08-19",1.9777,1.9777,1.9207,1.9451,30400.0],["1974-08-20",1.9451,2.0102,1.9288,1.9288,24800.0],["1974-08-21",1.9126,1.9126,1.8881,1.8881,24800.0],["1974-08-22",1.8719,1.8719,1.7579,1.7579,73600.0],["1974-08-23",1.6928,1.6928,1.6277,1.6277,68000.0],["1974-08-26",1.6277,1.6277,1.5545,1.6277,61600.0],["1974-08-27",1.6277,1.6277,1.5545,1.5626,33600.0],["1974-08-28",1.5626,1.5789,1.5463,1.5626,20000.0],["1974-08-29",1.5626,1.5789,1.5463,1.5463,24000.0],["1974-08-30",1.5707,1.5952,1.5707,1.587,8800.0],["1974-09-03",1.587,1.6114,1.5707,1.5707,12800.0],["1974-09-04",1.5626,1.5626,1.5463,1.5463,44000.0],["1974-09-05",1.5463,1.5789,1.5463,1.5789,5600.0],["1974-09-06",1.5951,1.6277,1.5951,1.6277,4000.0],["1974-09-09",1.6277,1.644,1.6277,1.644,3200.0],["1974-09-10",1.6277,1.6277,1.5789,1.5789,18400.0],["1974-09-11",1.5707,1.5707,1.53,1.5382,20800.0],["1974-09-12",1.5382,1.5382,1.5138,1.5138,11200.0],["1974-09-13",1.4975,1.4975,1.4731,1.4812,11200.0],["1974-09-16",1.4649,1.4649,1.4324,1.4487,33600.0],["1974-09-17",1.4487,1.4568,1.4405,1.4487,9600.0],["1974-09-18",1.4487,1.4975,1.4324,1.4975,40000.0],["1974-09-19",1.4975,1.53,1.4975,1.4975,29600.0],["1974-09-20",1.4975,1.53,1.4975,1.5138,14400.0],["1974-09-23",1.53,1.53,1.53,1.53,800.0],["1974-09-24",1.5463,1.5789,1.5463,1.5626,14400.0],["1974-09-25",1.5789,1.6114,1.5789,1.6114,3200.0],["1974-09-26",1.6196,1.6196,1.6196,1.6196,5600.0],["1974-09-27",1.6196,1.6196,1.6196,1.6196,2400.0],["1974-09-30",1.5951,1.5951,1.5138,1.5138,248000.0],["1974-10-01",1.4893,1.4893,1.351,1.3673,16800.0],["1974-10-02",1.351,1.351,1.3347,1.3347,4000.0],["1974-10-03",1.3347,1.351,1.3347,1.351,11200.0],["1974-10-04",1.351,1.351,1.351,1.351,12000.0],["1974-10-07",1.351,1.351,1.3184,1.3347,124000.0],["1974-10-08",1.3347,1.3429,1.3022,1.3022,16000.0],["1974-10-09",1.2859,1.2859,1.2208,1.2696,55200.0],["1974-10-10",1.2696,1.3347,1.2615,1.3347,132000.0],["1974-10-11",1.3347,1.4161,1.3184,1.408,78400.0],["1974-10-14",1.408,1.4242,1.408,1.4161,6400.0],["1974-10-15",1.3998,1.3998,1.3673,1.3673,7200.0],["1974-10-16",1.3673,1.3673,1.3103,1.3103,8000.0],["1974-10-17",1.2371,1.2371,1.1964,1.1964,70400.0],["1974-10-18",1.1964,1.2289,1.1964,1.1964,131200.0],["1974-10-21",1.1801,1.1801,1.1231,1.1394,15200.0],["1974-10-22",1.1557,1.1719,1.1557,1.1638,34400.0],["1974-10-23",1.1557,1.1557,1.1394,1.1394,5600.0],["1974-10-24",1.1394,1.1557,1.1231,1.1231,12800.0],["1974-10-25",1.1231,1.1313,1.1068,1.1231,5600.0],["1974-10-28",1.1231,1.1313,1.0906,1.0906,428000.0],["1974-10-29",1.0987,1.1231,1.0987,1.1231,36800.0],["1974-10-30",1.1231,1.1964,1.1068,1.1964,416000.0],["1974-10-31",1.2045,1.2696,1.2045,1.2371,221600.0],["1974-11-01",1.2371,1.2371,1.2371,1.2371,0.0],["1974-11-04",1.2371,1.2533,1.2289,1.2371,16000.0],["1974-11-05",1.2371,1.2533,1.2371,1.2452,16000.0],["1974-11-06",1.2452,1.3022,1.2452,1.2696,19200.0],["1974-11-07",1.2859,1.3184,1.2859,1.3022,52000.0],["1974-11-08",1.3022,1.351,1.3022,1.351,22400.0],["1974-11-11",1.351,1.3673,1.351,1.3673,11200.0],["1974-11-12",1.3673,1.3673,1.3673,1.3673,30400.0],["1974-11-13",1.351,1.351,1.2777,1.2777,72000.0],["1974-11-14",1.2777,1.2859,1.2208,1.2208,28000.0],["1974-11-15",1.2045,1.2045,1.2045,1.2045,3200.0],["1974-11-18",1.1882,1.1882,1.1231,1.1231,19200.0],["1974-11-19",1.1068,1.1068,1.0906,1.1068,6400.0],["1974-11-20",1.1068,1.1394,1.0824,1.1394,12000.0],["1974-11-21",1.1394,1.1394,1.1394,1.1394,32000.0],["1974-11-22",1.1394,1.1394,1.1394,1.1394,0.0],["1974-11-25",1.1231,1.1231,1.115,1.115,8000.0],["1974-11-26",1.115,1.1231,1.1068,1.1231,20800.0],["1974-11-27",1.1068,1.1068,1.0743,1.0906,8800.0],["1974-11-29",1.0824,1.0824,1.0417,1.0417,242400.0],["1974-12-02",1.0417,1.0661,1.0417,1.0417,11200.0],["1974-12-03",1.058,1.0743,1.058,1.0743,2400.0],["1974-12-04",1.058,1.058,1.0092,1.0255,16800.0],["1974-12-05",1.0092,1.0092,1.0092,1.0092,11200.0],["1974-12-06",1.0092,1.0417,1.0092,1.0417,9600.0],["1974-12-09",1.0417,1.0661,1.0255,1.0661,10400.0],["1974-12-10",1.0661,1.0743,1.0255,1.0255,49600.0],["1974-12-11",1.0255,1.0255,1.0092,1.0255,43200.0],["1974-12-12",1.0255,1.058,1.0255,1.058,9600.0],["1974-12-13",1.0417,1.0417,1.0417,1.0417,17600.0],["1974-12-16",1.0417,1.0499,1.0336,1.0336,6400.0],["1974-12-17",1.0499,1.0661,1.0499,1.0661,3200.0],["1974-12-18",1.0661,1.0906,1.0417,1.0824,210400.0],["1974-12-19",1.0824,1.0824,1.0824,1.0824,0.0],["1974-12-20",1.0824,1.0987,1.0743,1.0987,7200.0],["1974-12-23",1.0824,1.0824,1.0743,1.0743,10400.0],["1974-12-24",1.0743,1.0906,1.0417,1.0417,8000.0],["1974-12-26",1.0255,1.0255,1.0255,1.0255,2400.0],["1974-12-27",1.0255,1.058,1.0255,1.058,15200.0],["1974-12-30",1.058,1.0661,1.0417,1.0661,5600.0],["1974-12-31",1.0661,1.1313,1.058,1.1313,47200.0],["1975-01-02",1.1313,1.1882,1.1231,1.1882,20800.0],["1975-01-03",1.1882,1.2371,1.1882,1.2371,10400.0],["1975-01-06",1.2371,1.2533,1.2371,1.2371,9600.0],["1975-01-07",1.2289,1.2289,1.2126,1.2208,5600.0],["1975-01-08",1.2045,1.2045,1.1719,1.1719,4800.0],["1975-01-09",1.1719,1.1719,1.1557,1.1719,5600.0],["1975-01-10",1.1719,1.1882,1.1231,1.1882,51200.0],["1975-01-13",1.2045,1.2371,1.2045,1.2045,143200.0],["1975-01-14",1.2126,1.2371,1.2126,1.2371,25600.0],["1975-01-15",1.2371,1.2615,1.2371,1.2371,8000.0],["1975-01-16",1.2371,1.2371,1.2371,1.2371,17600.0],["1975-01-17",1.2208,1.2208,1.2208,1.2208,3200.0],["1975-01-20",1.2045,1.2045,1.2045,1.2045,800.0],["1975-01-21",1.2208,1.2533,1.2208,1.2371,97600.0],["1975-01-22",1.2371,1.2533,1.2371,1.2371,84800.0],["1975-01-23",1.2208,1.2208,1.2208,1.2208,1600.0],["1975-01-24",1.2208,1.2371,1.2045,1.2371,279200.0],["1975-01-27",1.2533,1.2859,1.2533,1.2859,36000.0],["1975-01-28",1.3103,1.3347,1.3103,1.3347,4800.0],["1975-01-29",1.3754,1.4893,1.3754,1.4893,13600.0],["1975-01-30",1.4893,1.5219,1.4731,1.5138,36000.0],["1975-01-31",1.5138,1.5626,1.4975,1.5382,29600.0],["1975-02-03",1.5382,1.5463,1.5219,1.5219,11200.0],["1975-02-04",1.5219,1.53,1.5219,1.53,2400.0],["1975-02-05",1.53,1.5626,1.53,1.53,48000.0],["1975-02-06",1.5463,1.7172,1.5463,1.6928,20000.0],["1975-02-07",1.6684,1.6684,1.5707,1.5707,12800.0],["1975-02-10",1.587,1.587,1.587,1.587,800.0],["1975-02-11",1.5789,1.5789,1.5789,1.5789,800.0],["1975-02-12",1.587,1.5951,1.587,1.5951,6400.0],["1975-02-13",1.5952,1.6684,1.3998,1.4242,153600.0],["1975-02-14",1.4242,1.4812,1.3266,1.4324,108800.0],["1975-02-18",1.4324,1.4812,1.4242,1.4324,16800.0],["1975-02-19",1.4242,1.4242,1.4161,1.4242,8000.0],["1975-02-20",1.4242,1.4324,1.408,1.408,9600.0],["1975-02-21",1.408,1.4324,1.408,1.4242,15200.0],["1975-02-24",1.4161,1.4161,1.3998,1.3998,130400.0],["1975-02-25",1.3998,1.4242,1.3998,1.4242,16000.0],["1975-02-26",1.4242,1.4649,1.408,1.4649,24800.0],["1975-02-27",1.4731,1.5382,1.4731,1.5382,68800.0],["1975-02-28",1.5382,1.5545,1.5382,1.5463,14400.0],["1975-03-03",1.53,1.53,1.53,1.53,23200.0],["1975-03-04",1.5138,1.5138,1.4893,1.4975,22400.0],["1975-03-05",1.4812,1.4812,1.4731,1.4812,36800.0],["1975-03-06",1.4649,1.4649,1.3998,1.4405,1461600.0],["1975-03-07",1.4405,1.4568,1.351,1.351,12000.0],["1975-03-10",1.351,1.3673,1.3266,1.3673,14400.0],["1975-03-11",1.3917,1.5138,1.3917,1.5138,119200.0],["1975-03-12",1.5138,1.5463,1.4975,1.5463,190400.0],["1975-03-13",1.5463,1.5545,1.53,1.5545,20000.0],["1975-03-14",1.5707,1.6521,1.5707,1.6521,33600.0],["1975-03-17",1.644,1.644,1.6196,1.6196,6400.0],["1975-03-18",1.6196,1.701,1.6196,1.6196,22400.0],["1975-03-19",1.5951,1.5951,1.5951,1.5951,24800.0],["1975-03-20",1.5952,1.6033,1.5952,1.6033,25600.0],["1975-03-21",1.587,1.587,1.53,1.53,28000.0],["1975-03-24",1.4975,1.4975,1.4649,1.4649,11200.0],["1975-03-25",1.4568,1.4568,1.4487,1.4487,8800.0],["1975-03-26",1.4649,1.5138,1.4649,1.5138,11200.0],["1975-03-27",1.53,1.5626,1.53,1.5626,5600.0],["1975-03-31",1.5789,1.6114,1.5789,1.6114,20000.0],["1975-04-01",1.6114,1.6277,1.6033,1.6196,15200.0],["1975-04-02",1.6358,1.6684,1.6358,1.6358,203200.0],["1975-04-03",1.6196,1.6196,1.5951,1.5951,2400.0],["1975-04-04",1.5951,1.5951,1.5951,1.5951,40800.0],["1975-04-07",1.5951,1.5951,1.5789,1.5951,9600.0],["1975-04-08",1.5951,1.5951,1.5789,1.5951,4800.0],["1975-04-09",1.5789,1.5789,1.5626,1.5626,5600.0],["1975-04-10",1.5626,1.5789,1.5626,1.5626,3200.0],["1975-04-11",1.5626,1.5626,1.5626,1.5626,0.0],["1975-04-14",1.5626,1.5626,1.5382,1.5626,337600.0],["1975-04-15",1.5626,1.6114,1.53,1.6114,130400.0],["1975-04-16",1.5952,1.5952,1.5626,1.5626,8000.0],["1975-04-17",1.5626,1.5626,1.5056,1.5056,16800.0],["1975-04-18",1.5056,1.53,1.4975,1.5056,19200.0],["1975-04-21",1.4893,1.4893,1.4324,1.4324,123200.0],["1975-04-22",1.4324,1.4649,1.3429,1.3429,60800.0],["1975-04-23",1.3347,1.3347,1.2859,1.3266,48000.0],["1975-04-24",1.3266,1.3266,1.3103,1.3266,21600.0],["1975-04-25",1.3266,1.408,1.3266,1.408,24800.0],["1975-04-28",1.4324,1.5219,1.4324,1.5219,13600.0],["1975-04-29",1.5219,1.5219,1.4975,1.5219,72800.0],["1975-04-30",1.5219,1.53,1.5219,1.53,8000.0],["1975-05-01",1.5463,1.5626,1.5463,1.5626,11200.0],["1975-05-02",1.5707,1.6358,1.5707,1.6277,29600.0],["1975-05-05",1.6603,1.7172,1.6603,1.7091,14400.0],["1975-05-06",1.6603,1.6603,1.5707,1.5707,29600.0],["1975-05-07",1.5707,1.5707,1.5463,1.5626,16000.0],["1975-05-08",1.5463,1.5463,1.53,1.53,8000.0],["1975-05-09",1.53,1.53,1.5138,1.5138,12800.0],["1975-05-12",1.5138,1.5138,1.4812,1.4975,21600.0],["1975-05-13",1.5056,1.5138,1.5056,1.5056,2400.0],["1975-05-14",1.5056,1.5056,1.4975,1.4975,130400.0],["1975-05-15",1.5138,1.53,1.5138,1.5219,16800.0],["1975-05-16",1.53,1.5707,1.53,1.5707,8000.0],["1975-05-19",1.5626,1.5626,1.5626,1.5626,800.0],["1975-05-20",1.5626,1.587,1.5626,1.587,4800.0],["1975-05-21",1.5789,1.5789,1.5463,1.5789,12800.0],["1975-05-22",1.5626,1.5626,1.5626,1.5626,3200.0],["1975-05-23",1.5626,1.6114,1.5626,1.6114,228800.0],["1975-05-27",1.6114,1.6114,1.587,1.5951,40000.0],["1975-05-28",1.5951,1.644,1.5951,1.5951,297600.0],["1975-05-29",1.6033,1.6358,1.6033,1.6196,128000.0],["1975-05-30",1.6196,1.6277,1.6114,1.6277,56000.0],["1975-06-02",1.6277,1.6358,1.6114,1.6196,108800.0],["1975-06-03",1.6196,1.644,1.6196,1.644,48000.0],["1975-06-04",1.644,1.6603,1.644,1.6603,70400.0],["1975-06-05",1.6603,1.6765,1.6358,1.6603,36000.0],["1975-06-06",1.6603,1.6928,1.6521,1.6928,75200.0],["1975-06-09",1.6928,1.7254,1.6928,1.701,120800.0],["1975-06-10",1.701,1.701,1.6765,1.6847,119200.0],["1975-06-11",1.6847,1.7172,1.6603,1.6847,24000.0],["1975-06-12",1.6847,1.7091,1.6765,1.6765,12000.0],["1975-06-13",1.6765,1.6928,1.6521,1.6928,47200.0],["1975-06-16",1.6928,1.6928,1.6603,1.6847,107200.0],["1975-06-17",1.6847,1.701,1.6765,1.6847,44000.0],["1975-06-18",1.6765,1.6765,1.6033,1.6277,38400.0],["1975-06-19",1.6277,1.6684,1.6277,1.6603,67200.0],["1975-06-20",1.6603,1.6684,1.587,1.587,50400.0],["1975-06-23",1.587,1.6277,1.5626,1.6277,89600.0],["1975-06-24",1.6277,1.6521,1.6114,1.644,457600.0],["1975-06-25",1.644,1.6521,1.6277,1.6521,20000.0],["1975-06-26",1.6521,1.7091,1.644,1.7091,36000.0],["1975-06-27",1.7254,1.8719,1.7254,1.823,120800.0],["1975-06-30",1.823,1.9288,1.7986,1.9207,41600.0],["1975-07-01",1.9126,1.9126,1.8556,1.8637,80000.0],["1975-07-02",1.8637,1.8637,1.7579,1.7823,228800.0],["1975-07-03",1.7905,1.8393,1.7905,1.7905,72000.0],["1975-07-07",1.7823,1.7823,1.7335,1.7416,6400.0],["1975-07-08",1.7416,1.7823,1.7416,1.7823,40000.0],["1975-07-09",1.7823,1.7986,1.701,1.701,58400.0],["1975-07-10",1.701,1.7172,1.6765,1.701,280000.0],["1975-07-11",1.7172,1.7416,1.7172,1.7416,8000.0],["1975-07-14",1.7579,1.7986,1.7579,1.7905,113600.0],["1975-07-15",1.7742,1.7742,1.7579,1.7579,58400.0],["1975-07-16",1.7416,1.7416,1.7335,1.7416,45600.0],["1975-07-17",1.7416,1.7416,1.701,1.7416,216800.0],["1975-07-18",1.7416,1.7986,1.7335,1.7986,240800.0],["1975-07-21",1.8068,1.823,1.8068,1.8068,19200.0],["1975-07-22",1.7905,1.7905,1.7254,1.7254,26400.0],["1975-07-23",1.7172,1.7172,1.6765,1.701,39200.0],["1975-07-24",1.701,1.7335,1.701,1.7254,24800.0],["1975-07-25",1.7254,1.7254,1.7091,1.7091,41600.0],["1975-07-28",1.7091,1.7091,1.6928,1.7091,30400.0],["1975-07-29",1.7172,1.7416,1.7172,1.7172,16800.0],["1975-07-30",1.7172,1.7172,1.7172,1.7172,3200.0],["1975-07-31",1.7254,1.7416,1.7254,1.7254,6400.0],["1975-08-01",1.7254,1.7335,1.6928,1.7254,109600.0],["1975-08-04",1.7416,1.7416,1.7416,1.7416,15200.0],["1975-08-05",1.7416,1.7416,1.7091,1.7091,58400.0],["1975-08-06",1.6928,1.6928,1.6521,1.6521,11200.0],["1975-08-07",1.6603,1.6847,1.6603,1.6765,29600.0],["1975-08-08",1.6765,1.6765,1.6684,1.6684,11200.0],["1975-08-11",1.6684,1.6765,1.6603,1.6684,15200.0],["1975-08-12",1.6847,1.7091,1.6847,1.7091,16000.0],["1975-08-13",1.7172,1.7254,1.7172,1.7254,25600.0],["1975-08-14",1.7254,1.7335,1.7254,1.7254,32800.0],["1975-08-15",1.7091,1.7091,1.6928,1.6928,6400.0],["1975-08-18",1.6928,1.6928,1.6847,1.6847,17600.0],["1975-08-19",1.6765,1.6765,1.5952,1.6033,160800.0],["1975-08-20",1.5951,1.5951,1.5789,1.5789,8000.0],["1975-08-21",1.5626,1.5626,1.5463,1.5463,10400.0],["1975-08-22",1.5382,1.5382,1.53,1.5382,22400.0],["1975-08-25",1.5382,1.5626,1.5382,1.5545,11200.0],["1975-08-26",1.5545,1.5626,1.5382,1.5382,4800.0],["1975-08-27",1.53,1.53,1.5219,1.5219,26400.0],["1975-08-28",1.5382,1.5626,1.5382,1.5626,30400.0],["1975-08-29",1.5707,1.5952,1.5707,1.5707,88800.0],["1975-09-02",1.5707,1.587,1.5463,1.5463,68000.0],["1975-09-03",1.5382,1.5382,1.5382,1.5382,6400.0],["1975-09-04",1.5382,1.5382,1.5219,1.5219,5600.0],["1975-09-05",1.4893,1.4893,1.4487,1.4568,25600.0],["1975-09-08",1.4487,1.4487,1.4405,1.4487,2400.0],["1975-09-09",1.4487,1.4568,1.3998,1.3998,39200.0],["1975-09-10",1.3835,1.3835,1.3266,1.3266,40800.0],["1975-09-11",1.3266,1.3347,1.3184,1.3184,17600.0],["1975-09-12",1.3184,1.3429,1.3184,1.3266,28000.0],["1975-09-15",1.3266,1.3429,1.3266,1.3266,2400.0],["1975-09-16",1.3266,1.3429,1.3184,1.3266,28000.0],["1975-09-17",1.3266,1.3266,1.3184,1.3266,18400.0],["1975-09-18",1.3184,1.3184,1.3022,1.3184,21600.0],["1975-09-19",1.3429,1.4161,1.3429,1.4161,87200.0],["1975-09-22",1.4405,1.4649,1.4405,1.4649,4800.0],["1975-09-23",1.4975,1.5138,1.4975,1.5138,27200.0],["1975-09-24",1.53,1.5463,1.53,1.5463,16800.0],["1975-09-25",1.5626,1.5626,1.5626,1.5626,15200.0],["1975-09-26",1.5626,1.5626,1.5626,1.5626,0.0],["1975-09-29",1.5707,1.5707,1.5707,1.5707,8000.0],["1975-09-30",1.5789,1.5789,1.5789,1.5789,29600.0],["1975-10-01",1.5789,1.5951,1.5789,1.5951,31200.0],["1975-10-02",1.6114,1.6358,1.6114,1.6358,8000.0],["1975-10-03",1.6521,1.701,1.6521,1.6928,27200.0],["1975-10-06",1.6928,1.701,1.6928,1.6928,8000.0],["1975-10-07",1.6928,1.6928,1.6603,1.6765,60000.0],["1975-10-08",1.6765,1.6765,1.6765,1.6765,8000.0],["1975-10-09",1.6928,1.6928,1.6928,1.6928,39200.0],["1975-10-10",1.6928,1.6928,1.6765,1.6928,87200.0],["1975-10-13",1.6928,1.6928,1.6521,1.6521,9600.0],["1975-10-14",1.6521,1.6928,1.6521,1.6928,49600.0],["1975-10-15",1.6928,1.7254,1.6847,1.7091,161600.0],["1975-10-16",1.7091,1.7254,1.701,1.7172,24000.0],["1975-10-17",1.7172,1.7335,1.701,1.7254,24000.0],["1975-10-20",1.7254,1.7254,1.7254,1.7254,6400.0],["1975-10-21",1.7254,1.7335,1.6928,1.6928,30400.0],["1975-10-22",1.6928,1.7091,1.6847,1.6847,6400.0],["1975-10-23",1.701,1.7091,1.701,1.7091,4800.0],["1975-10-24",1.7091,1.7254,1.6684,1.6684,97600.0],["1975-10-27",1.6684,1.6765,1.6521,1.6521,9600.0],["1975-10-28",1.6765,1.7091,1.6765,1.6928,220800.0],["1975-10-29",1.7091,1.7416,1.7091,1.7416,10400.0],["1975-10-30",1.7416,1.7579,1.7416,1.7416,32000.0],["1975-10-31",1.7416,1.7742,1.7416,1.7416,15200.0],["1975-11-03",1.7416,1.7416,1.6928,1.6928,113600.0],["1975-11-04",1.6928,1.7091,1.6928,1.6928,7200.0],["1975-11-05",1.6765,1.6765,1.6765,1.6765,800.0],["1975-11-06",1.6521,1.6521,1.6358,1.6358,8000.0],["1975-11-07",1.6358,1.6521,1.6358,1.6358,7200.0],["1975-11-10",1.6521,1.6765,1.6521,1.6765,24800.0],["1975-11-11",1.6765,1.6928,1.6765,1.6928,34400.0],["1975-11-12",1.6928,1.7091,1.6928,1.701,18400.0],["1975-11-13",1.701,1.7172,1.6928,1.7091,40800.0],["1975-11-14",1.7091,1.7254,1.7091,1.7091,13600.0],["1975-11-17",1.7254,1.7335,1.7254,1.7254,16000.0],["1975-11-18",1.7254,1.8068,1.7254,1.8068,25600.0],["1975-11-19",1.8068,1.823,1.7905,1.7905,30400.0],["1975-11-20",1.7823,1.7823,1.7335,1.7335,18400.0],["1975-11-21",1.7335,1.7335,1.7335,1.7335,4000.0],["1975-11-24",1.7254,1.7254,1.7172,1.7172,84800.0],["1975-11-25",1.7172,1.7498,1.6928,1.7498,195200.0],["1975-11-26",1.7498,1.7579,1.7254,1.7498,50400.0],["1975-11-28",1.7579,1.7905,1.7579,1.7742,48800.0],["1975-12-01",1.7823,1.7823,1.7823,1.7823,800.0],["1975-12-02",1.7742,1.7742,1.7498,1.7498,20000.0],["1975-12-03",1.7416,1.7416,1.7254,1.7254,105600.0],["1975-12-04",1.7254,1.7254,1.7172,1.7172,11200.0],["1975-12-05",1.7172,1.7416,1.7172,1.7172,40800.0],["1975-12-08",1.7172,1.7335,1.7172,1.7335,5600.0],["1975-12-09",1.7335,1.7335,1.701,1.701,176800.0],["1975-12-10",1.701,1.7091,1.6928,1.6928,14400.0],["1975-12-11",1.6765,1.6765,1.6603,1.6603,30400.0],["1975-12-12",1.6603,1.6928,1.6603,1.6928,59200.0],["1975-12-15",1.6928,1.701,1.6928,1.6928,6400.0],["1975-12-16",1.6928,1.7091,1.6928,1.701,16800.0],["1975-12-17",1.7091,1.7498,1.7091,1.7498,7200.0],["1975-12-18",1.7498,1.7742,1.7335,1.7661,60800.0],["1975-12-19",1.7661,1.7823,1.7661,1.7823,4000.0],["1975-12-22",1.7742,1.7742,1.7416,1.7416,4000.0],["1975-12-23",1.7416,1.7416,1.6928,1.6928,24800.0],["1975-12-24",1.6928,1.7091,1.6765,1.6765,4800.0],["1975-12-26",1.6847,1.701,1.6847,1.701,4800.0],["1975-12-29",1.701,1.7254,1.6603,1.6603,16800.0],["1975-12-30",1.6603,1.6847,1.6521,1.6521,9600.0],["1975-12-31",1.6358,1.6358,1.6277,1.6277,2400.0],["1976-01-02",1.6277,1.6358,1.6033,1.6277,15200.0],["1976-01-05",1.6358,1.644,1.6358,1.644,12800.0],["1976-01-06",1.6603,1.7416,1.6603,1.7416,56000.0],["1976-01-07",1.7416,1.8637,1.7416,1.823,123200.0],["1976-01-08",1.8068,1.8068,1.7742,1.8068,42400.0],["1976-01-09",1.8068,1.8149,1.7986,1.7986,9600.0],["1976-01-12",1.7986,1.7986,1.7905,1.7986,21600.0],["1976-01-13",1.7986,1.8149,1.7823,1.7905,37600.0],["1976-01-14",1.8068,1.8719,1.8068,1.8719,56800.0],["1976-01-15",1.8719,1.937,1.8719,1.9207,80000.0],["1976-01-16",1.9207,1.937,1.9044,1.937,31200.0],["1976-01-19",1.937,1.937,1.937,1.937,8000.0],["1976-01-20",1.9288,1.9288,1.9288,1.9288,3200.0],["1976-01-21",1.9288,1.9288,1.8881,1.8963,255200.0],["1976-01-22",1.9044,1.9451,1.9044,1.9126,49600.0],["1976-01-23",1.9126,1.9207,1.8881,1.9207,41600.0],["1976-01-26",1.9207,1.9207,1.8637,1.8637,17600.0],["1976-01-27",1.8637,1.8637,1.823,1.823,67200.0],["1976-01-28",1.823,1.8312,1.8068,1.8068,244800.0],["1976-01-29",1.8068,1.8393,1.7986,1.8393,458400.0],["1976-01-30",1.8393,1.8393,1.823,1.823,36800.0],["1976-02-02",1.823,1.8474,1.823,1.823,8800.0],["1976-02-03",1.8474,1.8719,1.8474,1.8719,56800.0],["1976-02-04",1.8719,1.8881,1.8556,1.8881,148000.0],["1976-02-05",1.8881,1.9288,1.8637,1.8637,28000.0],["1976-02-06",1.8637,1.8637,1.8474,1.8474,53600.0],["1976-02-09",1.8556,1.88,1.8556,1.8719,30400.0],["1976-02-10",1.8719,1.8881,1.8719,1.8881,12000.0],["1976-02-11",1.9126,1.9451,1.9126,1.9451,27200.0],["1976-02-12",1.9451,2.0184,1.937,2.0184,71200.0],["1976-02-13",2.0509,2.0997,2.0509,2.0997,89600.0],["1976-02-17",2.0997,2.0997,2.0509,2.0997,212000.0],["1976-02-18",2.0997,2.116,2.0835,2.0835,36800.0],["1976-02-19",2.0835,2.1404,2.0672,2.1323,133600.0],["1976-02-20",2.1242,2.1242,2.0997,2.116,40800.0],["1976-02-23",2.116,2.1404,2.1079,2.1323,57600.0],["1976-02-24",2.1323,2.1404,2.1079,2.1404,70400.0],["1976-02-25",2.1323,2.1323,2.116,2.116,50400.0],["1976-02-26",2.116,2.1486,2.116,2.1323,121600.0],["1976-02-27",2.1323,2.1323,2.0997,2.0997,91200.0],["1976-03-01",2.0997,2.1079,2.0835,2.1079,25600.0],["1976-03-02",2.116,2.1404,2.116,2.116,45600.0],["1976-03-03",2.0997,2.0997,2.0916,2.0916,18400.0],["1976-03-04",2.0997,2.1079,2.0997,2.0997,105600.0],["1976-03-05",2.0997,2.1567,2.0916,2.1242,180000.0],["1976-03-08",2.1323,2.1567,2.1323,2.1486,81600.0],["1976-03-09",2.1486,2.1648,2.1242,2.1567,123200.0],["1976-03-10",2.1567,2.173,2.1567,2.1648,11200.0],["1976-03-11",2.1648,2.1648,2.1486,2.1486,61600.0],["1976-03-12",2.1486,2.2055,2.1404,2.1486,68000.0],["1976-03-15",2.1486,2.1648,2.1486,2.1486,19200.0],["1976-03-16",2.1486,2.1648,2.1486,2.1567,24000.0],["1976-03-17",2.1567,2.1974,2.1486,2.1974,80800.0],["1976-03-18",2.1811,2.1811,2.1648,2.1648,78400.0],["1976-03-19",2.1648,2.1648,2.1486,2.1486,282400.0],["1976-03-22",2.1486,2.1486,2.1486,2.1486,9600.0],["1976-03-23",2.1486,2.1648,2.1486,2.1648,21600.0],["1976-03-24",2.1648,2.1648,2.1486,2.1648,72800.0],["1976-03-25",2.1323,2.1323,2.0753,2.0753,14400.0],["1976-03-26",2.0509,2.0509,2.0428,2.0428,99200.0],["1976-03-29",2.0184,2.0184,1.9695,1.9858,36000.0],["1976-03-30",1.9695,1.9695,1.9207,1.9207,55200.0],["1976-03-31",1.9207,1.9532,1.9207,1.9532,82400.0],["1976-04-01",1.9532,1.9614,1.9532,1.9532,53600.0],["1976-04-02",1.937,1.937,1.9207,1.9288,24000.0],["1976-04-05",1.9288,1.937,1.9207,1.9288,23200.0],["1976-04-06",1.9288,1.9451,1.9207,1.9451,21600.0],["1976-04-07",1.9532,1.9532,1.9532,1.9532,49600.0],["1976-04-08",1.9695,2.0102,1.9695,1.9695,37600.0],["1976-04-09",1.9695,1.9858,1.9614,1.9777,80800.0],["1976-04-12",1.9939,2.0184,1.9939,2.0021,96800.0],["1976-04-13",2.0184,2.0835,2.0184,2.0835,67200.0],["1976-04-14",2.0916,2.1079,2.0916,2.0997,117600.0],["1976-04-15",2.0997,2.116,2.0997,2.116,13600.0],["1976-04-19",2.116,2.1404,2.0997,2.0997,111200.0],["1976-04-20",2.116,2.116,2.116,2.116,1600.0],["1976-04-21",2.1323,2.1486,2.1323,2.1486,224000.0],["1976-04-22",2.1567,2.1567,2.1567,2.1567,11200.0],["1976-04-23",2.1486,2.1486,2.0916,2.0916,48000.0],["1976-04-26",2.0753,2.0753,2.0672,2.0672,4000.0],["1976-04-27",2.0672,2.0672,2.0509,2.0672,8800.0],["1976-04-28",2.0672,2.0672,2.0428,2.0509,11200.0],["1976-04-29",2.0509,2.059,2.0428,2.0509,2008000.0],["1976-04-30",2.0672,2.0997,2.0672,2.0997,39200.0],["1976-05-03",2.0835,2.0835,2.059,2.059,97600.0],["1976-05-04",2.0672,2.0835,2.0672,2.0672,4000.0],["1976-05-05",2.059,2.059,2.0509,2.059,200800.0],["1976-05-06",2.0509,2.0509,2.0428,2.0428,12800.0],["1976-05-07",2.0428,2.0428,2.0184,2.0346,109600.0],["1976-05-10",2.0428,2.059,2.0428,2.059,131200.0],["1976-05-11",2.059,2.0916,2.059,2.0835,40800.0],["1976-05-12",2.0835,2.0997,2.0835,2.0835,12800.0],["1976-05-13",2.0997,2.116,2.0997,2.116,9600.0],["1976-05-14",2.116,2.1567,2.116,2.1567,69600.0],["1976-05-17",2.1486,2.1486,2.1486,2.1486,800.0],["1976-05-18",2.1486,2.1486,2.1323,2.1486,133600.0],["1976-05-19",2.1486,2.1486,2.1242,2.1242,45600.0],["1976-05-20",2.1242,2.1404,2.116,2.1242,19200.0],["1976-05-21",2.1242,2.1404,2.116,2.116,7200.0],["1976-05-24",2.116,2.116,2.1079,2.1079,106400.0],["1976-05-25",2.116,2.1323,2.116,2.116,12000.0],["1976-05-26",2.116,2.116,2.116,2.116,4800.0],["1976-05-27",2.116,2.1404,2.1079,2.1404,8800.0],["1976-05-28",2.1404,2.1486,2.1323,2.1486,7200.0],["1976-06-01",2.1486,2.1486,2.1404,2.1486,2400.0],["1976-06-02",2.1486,2.1648,2.1323,2.1648,15200.0],["1976-06-03",2.1648,2.1811,2.1648,2.1811,30400.0],["1976-06-04",2.1811,2.2137,2.1811,2.2137,211200.0],["1976-06-07",2.2137,2.2218,2.1974,2.1974,24800.0],["1976-06-08",2.1974,2.2055,2.1974,2.1974,60800.0],["1976-06-09",2.1974,2.2055,2.1974,2.2055,52000.0],["1976-06-10",2.2055,2.2055,2.2055,2.2055,2400.0],["1976-06-11",2.1974,2.1974,2.1893,2.1893,61600.0],["1976-06-14",2.1974,2.1974,2.1974,2.1974,2400.0],["1976-06-15",2.2055,2.2055,2.2055,2.2055,16000.0],["1976-06-16",2.1974,2.1974,2.116,2.116,160000.0],["1976-06-17",2.1242,2.1648,2.1242,2.1648,116800.0],["1976-06-18",2.173,2.1811,2.173,2.173,123200.0],["1976-06-21",2.173,2.1893,2.173,2.173,12000.0],["1976-06-22",2.1811,2.1974,2.1811,2.1811,32800.0],["1976-06-23",2.1811,2.1811,2.1567,2.1567,43200.0],["1976-06-24",2.173,2.2055,2.173,2.2055,135200.0],["1976-06-25",2.1974,2.1974,2.1811,2.1811,88800.0],["1976-06-28",2.1974,2.2055,2.1974,2.2055,84800.0],["1976-06-29",2.2055,2.2055,2.1648,2.1648,127200.0],["1976-06-30",2.1648,2.1974,2.1648,2.1648,185600.0],["1976-07-01",2.1648,2.1648,2.1648,2.1648,0.0],["1976-07-02",2.1486,2.1486,2.1486,2.1486,12000.0],["1976-07-06",2.1486,2.1486,2.116,2.116,125600.0],["1976-07-07",2.0835,2.0835,2.0672,2.0835,265600.0],["1976-07-08",2.0997,2.1079,2.0997,2.1079,6400.0],["1976-07-09",2.0997,2.0997,2.0916,2.0997,120000.0],["1976-07-12",2.0835,2.0835,2.0835,2.0835,48800.0],["1976-07-13",2.0835,2.0835,2.0346,2.0346,48800.0],["1976-07-14",2.0265,2.0265,1.9858,2.0021,45600.0],["1976-07-15",2.0102,2.0102,2.0102,2.0102,8000.0],["1976-07-16",2.0265,2.0997,2.0265,2.0997,138400.0],["1976-07-19",2.1323,2.1486,2.1323,2.1323,215200.0],["1976-07-20",2.116,2.116,2.0997,2.0997,87200.0],["1976-07-21",2.0997,2.116,2.0997,2.0997,120000.0],["1976-07-22",2.116,2.1323,2.116,2.116,88800.0],["1976-07-23",2.116,2.1323,2.116,2.1323,35200.0],["1976-07-26",2.116,2.116,2.1079,2.1079,32000.0],["1976-07-27",2.1079,2.1404,2.1079,2.1079,92800.0],["1976-07-28",2.1079,2.1323,2.0997,2.1323,44000.0],["1976-07-29",2.1323,2.1323,2.1242,2.1242,8000.0],["1976-07-30",2.1242,2.1404,2.1242,2.1404,29600.0],["1976-08-02",2.1323,2.1323,2.116,2.116,102400.0],["1976-08-03",2.116,2.116,2.0916,2.0916,140000.0],["1976-08-04",2.0916,2.116,2.0916,2.0916,46400.0],["1976-08-05",2.0916,2.116,2.0916,2.0916,63200.0],["1976-08-06",2.0835,2.0835,2.0835,2.0835,12000.0],["1976-08-09",2.0997,2.116,2.0997,2.116,100000.0],["1976-08-10",2.116,2.116,2.0916,2.0916,152000.0],["1976-08-11",2.0916,2.1079,2.0835,2.0835,157600.0],["1976-08-12",2.0835,2.0997,2.0672,2.0672,291200.0],["1976-08-13",2.0835,2.1079,2.0835,2.0835,32800.0],["1976-08-16",2.0835,2.116,2.0835,2.0835,37600.0],["1976-08-17",2.0835,2.0997,2.0835,2.0997,58400.0],["1976-08-18",2.0997,2.1079,2.0916,2.0916,16000.0],["1976-08-19",2.0835,2.0835,2.0835,2.0835,1600.0],["1976-08-20",2.0835,2.0916,2.0835,2.0916,4000.0],["1976-08-23",2.0835,2.0835,2.0835,2.0835,79200.0],["1976-08-24",2.0835,2.0916,2.0835,2.0916,17600.0],["1976-08-25",2.0916,2.0997,2.0835,2.0916,58400.0],["1976-08-26",2.0916,2.0997,2.0753,2.0753,174400.0],["1976-08-27",2.0753,2.0753,2.0346,2.0346,238400.0],["1976-08-30",2.0346,2.0346,2.0346,2.0346,49600.0],["1976-08-31",2.0346,2.0346,2.0346,2.0346,1600.0],["1976-09-01",2.0346,2.0672,2.0346,2.0672,18400.0],["1976-09-02",2.0672,2.0997,2.0672,2.0835,271200.0],["1976-09-03",2.0916,2.0997,2.0916,2.0997,32800.0],["1976-09-07",2.1079,2.116,2.1079,2.1079,3200.0],["1976-09-08",2.1079,2.1404,2.1079,2.1404,147200.0],["1976-09-09",2.1242,2.1242,2.116,2.116,60000.0],["1976-09-10",2.116,2.1242,2.0916,2.0916,43200.0],["1976-09-13",2.0916,2.1079,2.0916,2.1079,15200.0],["1976-09-14",2.0997,2.0997,2.0916,2.0916,6400.0],["1976-09-15",2.0916,2.1079,2.0835,2.0997,125600.0],["1976-09-16",2.0997,2.1079,2.0997,2.0997,44000.0],["1976-09-17",2.0997,2.1404,2.0997,2.1242,18400.0],["1976-09-20",2.1323,2.1486,2.1323,2.1486,8000.0],["1976-09-21",2.1486,2.1811,2.1486,2.1811,57600.0],["1976-09-22",2.1974,2.2055,2.1974,2.1974,68000.0],["1976-09-23",2.1974,2.1974,2.1811,2.1974,29600.0],["1976-09-24",2.1974,2.1974,2.1811,2.1811,12800.0],["1976-09-27",2.1648,2.1648,2.1486,2.1486,13600.0],["1976-09-28",2.1323,2.1323,2.116,2.116,9600.0],["1976-09-29",2.116,2.1323,2.116,2.116,25600.0],["1976-09-30",2.116,2.1404,2.116,2.1323,12000.0],["1976-10-01",2.1404,2.1486,2.1404,2.1404,169600.0],["1976-10-04",2.1323,2.1323,2.1242,2.1242,44000.0],["1976-10-05",2.116,2.116,2.0672,2.0672,291200.0],["1976-10-06",2.0672,2.0835,2.0102,2.0184,194400.0],["1976-10-07",2.0184,2.0265,2.0021,2.0265,67200.0],["1976-10-08",2.0265,2.0428,2.0184,2.0428,20000.0],["1976-10-11",2.0509,2.0672,2.0509,2.0672,9600.0],["1976-10-12",2.0672,2.0672,2.059,2.059,24800.0],["1976-10-13",2.059,2.0753,2.0509,2.0753,5600.0],["1976-10-14",2.059,2.059,2.0346,2.0346,216800.0],["1976-10-15",2.0102,2.0102,2.0021,2.0102,36800.0],["1976-10-18",2.0102,2.0184,1.9858,1.9858,16000.0],["1976-10-19",1.9858,1.9939,1.9532,1.9532,25600.0],["1976-10-20",1.9532,1.9532,1.9532,1.9532,0.0],["1976-10-21",1.9451,1.9451,1.8963,1.8963,44800.0],["1976-10-22",1.8881,1.8881,1.88,1.8881,128800.0],["1976-10-25",1.88,1.88,1.8556,1.8556,156800.0],["1976-10-26",1.8556,1.8719,1.8312,1.8637,46400.0],["1976-10-27",1.88,1.9044,1.88,1.8963,9600.0],["1976-10-28",1.8963,1.9044,1.8474,1.8637,106400.0],["1976-10-29",1.8637,1.9044,1.8556,1.8963,144800.0],["1976-11-01",1.8963,1.8963,1.8719,1.8719,12000.0],["1976-11-03",1.8393,1.8393,1.7986,1.8068,38400.0],["1976-11-04",1.823,1.8312,1.823,1.8312,2400.0],["1976-11-05",1.8312,1.8474,1.823,1.8474,16000.0],["1976-11-08",1.8474,1.8637,1.8393,1.8393,52000.0],["1976-11-09",1.8312,1.8312,1.8149,1.8312,37600.0],["1976-11-10",1.823,1.823,1.823,1.823,1600.0],["1976-11-11",1.823,1.8312,1.823,1.823,6400.0],["1976-11-12",1.823,1.823,1.8149,1.8149,6400.0],["1976-11-15",1.823,1.8474,1.823,1.8393,26400.0],["1976-11-16",1.8393,1.8474,1.8312,1.8312,12000.0],["1976-11-17",1.8312,1.8393,1.823,1.8393,129600.0],["1976-11-18",1.8393,1.8881,1.8312,1.8881,127200.0],["1976-11-19",1.8881,1.9044,1.8719,1.88,30400.0],["1976-11-22",1.8881,1.9451,1.8881,1.9451,163200.0],["1976-11-23",1.9451,2.0021,1.9451,1.9695,33600.0],["1976-11-24",1.9695,1.9695,1.9695,1.9695,0.0],["1976-11-26",1.9695,1.9777,1.9532,1.9777,20000.0],["1976-11-29",1.9777,2.0102,1.9695,1.9939,26400.0],["1976-11-30",2.0102,2.0184,2.0102,2.0184,43200.0],["1976-12-01",2.0184,2.0184,2.0021,2.0102,18400.0],["1976-12-02",2.0265,2.0835,2.0265,2.0835,39200.0],["1976-12-03",2.0835,2.0835,2.0753,2.0753,10400.0],["1976-12-06",2.0835,2.1486,2.0835,2.1079,63200.0],["1976-12-07",2.1079,2.1079,2.0265,2.0835,44000.0],["1976-12-08",2.0835,2.116,2.0835,2.116,55200.0],["1976-12-09",2.116,2.1242,2.0997,2.0997,67200.0],["1976-12-10",2.0997,2.116,2.0916,2.0997,28000.0],["1976-12-13",2.0835,2.0835,2.0509,2.0509,13600.0],["1976-12-14",2.0672,2.0835,2.0672,2.0672,28800.0],["1976-12-15",2.059,2.059,2.0021,2.0102,56000.0],["1976-12-16",1.9939,1.9939,1.9614,1.9695,223200.0],["1976-12-17",1.9695,1.9858,1.9451,1.9532,28000.0],["1976-12-20",1.9451,1.9451,1.9288,1.9451,18400.0],["1976-12-21",1.9451,1.9532,1.937,1.9532,61600.0],["1976-12-22",1.9532,1.9532,1.9207,1.9207,54400.0],["1976-12-23",1.9207,1.9207,1.9044,1.9207,133600.0],["1976-12-27",1.9207,1.937,1.9126,1.937,120800.0],["1976-12-28",1.9451,1.9614,1.9451,1.9614,12800.0],["1976-12-29",1.9532,1.9532,1.9451,1.9532,4800.0],["1976-12-30",1.9532,1.9614,1.9451,1.9532,20000.0],["1976-12-31",1.9532,1.9695,1.9532,1.9532,7200.0],["1977-01-03",1.9532,1.9695,1.9207,1.9207,26400.0],["1977-01-04",1.9288,1.9532,1.9288,1.9288,12800.0],["1977-01-05",1.9288,1.937,1.9288,1.9288,108000.0],["1977-01-06",1.9451,1.9532,1.9451,1.9451,10400.0],["1977-01-07",1.9451,1.9451,1.9451,1.9451,8800.0],["1977-01-10",1.9451,1.9451,1.9207,1.9207,23200.0],["1977-01-11",1.9044,1.9044,1.8881,1.8881,56800.0],["1977-01-12",1.8881,1.8881,1.88,1.88,40000.0],["1977-01-13",1.8963,1.9044,1.8963,1.8963,23200.0],["1977-01-14",1.8963,1.8963,1.88,1.8881,16800.0],["1977-01-17",1.8881,1.8881,1.8719,1.88,268800.0],["1977-01-18",1.8719,1.8719,1.8556,1.8556,90400.0],["1977-01-19",1.8556,1.8556,1.8312,1.8393,113600.0],["1977-01-20",1.8393,1.8556,1.7986,1.8068,67200.0],["1977-01-21",1.8149,1.8312,1.8149,1.8312,64800.0],["1977-01-24",1.8312,1.8312,1.8068,1.8068,40000.0],["1977-01-25",1.8068,1.8149,1.7823,1.7823,60000.0],["1977-01-26",1.7742,1.7742,1.7498,1.7498,9600.0],["1977-01-27",1.7498,1.7823,1.7498,1.7498,25600.0],["1977-01-28",1.7498,1.7661,1.7416,1.7661,15200.0],["1977-01-31",1.7661,1.7661,1.7579,1.7661,11200.0],["1977-02-01",1.7416,1.7416,1.7416,1.7416,36000.0],["1977-02-02",1.7416,1.7579,1.7335,1.7335,30400.0],["1977-02-03",1.7335,1.7498,1.7335,1.7498,20000.0],["1977-02-04",1.7498,1.7579,1.7335,1.7335,13600.0],["1977-02-07",1.7335,1.7579,1.7254,1.7335,52000.0],["1977-02-08",1.7416,1.7498,1.7416,1.7498,10400.0],["1977-02-09",1.7498,1.7579,1.7335,1.7335,34400.0],["1977-02-10",1.7416,1.7661,1.7416,1.7498,129600.0],["1977-02-11",1.7579,1.8068,1.7579,1.7905,84000.0],["1977-02-14",1.7905,1.8068,1.7905,1.7905,224000.0],["1977-02-15",1.8068,1.8556,1.8068,1.8474,140800.0],["1977-02-16",1.8637,1.88,1.8637,1.88,6400.0],["1977-02-17",1.88,1.9044,1.88,1.88,152000.0],["1977-02-18",1.88,1.88,1.8637,1.88,42400.0],["1977-02-22",1.88,1.9044,1.88,1.88,51200.0],["1977-02-23",1.88,1.8963,1.8719,1.8719,28000.0],["1977-02-24",1.8637,1.8637,1.8393,1.8474,44000.0],["1977-02-25",1.8474,1.8556,1.8068,1.823,88000.0],["1977-02-28",1.8149,1.8149,1.8068,1.8149,10400.0],["1977-03-01",1.8312,1.8556,1.8312,1.8556,14400.0],["1977-03-02",1.8556,1.88,1.8393,1.8393,56800.0],["1977-03-03",1.8312,1.8312,1.7986,1.8149,80800.0],["1977-03-04",1.7986,1.7986,1.7986,1.7986,3200.0],["1977-03-07",1.823,1.823,1.823,1.823,25600.0],["1977-03-08",1.823,1.8393,1.8149,1.823,25600.0],["1977-03-09",1.823,1.823,1.7986,1.7986,20800.0],["1977-03-10",1.7986,1.823,1.7905,1.823,56000.0],["1977-03-11",1.8068,1.8068,1.7905,1.7986,30400.0],["1977-03-14",1.7986,1.8312,1.7905,1.823,35200.0],["1977-03-15",1.823,1.8474,1.8149,1.8474,77600.0],["1977-03-16",1.8637,1.8637,1.8637,1.8637,1600.0],["1977-03-17",1.8719,1.8719,1.8719,1.8719,3200.0],["1977-03-18",1.8881,1.9044,1.8881,1.9044,8000.0],["1977-03-21",1.9126,1.9288,1.9126,1.9288,50400.0],["1977-03-22",1.9207,1.9207,1.9126,1.9126,5600.0],["1977-03-23",1.9126,1.9207,1.9044,1.9126,11200.0],["1977-03-24",1.8963,1.8963,1.8719,1.8719,18400.0],["1977-03-25",1.8719,1.8719,1.8719,1.8719,48800.0],["1977-03-28",1.8719,1.88,1.8637,1.8637,25600.0],["1977-03-29",1.8556,1.8556,1.8474,1.8474,21600.0],["1977-03-30",1.8474,1.8637,1.8474,1.8637,16000.0],["1977-03-31",1.8637,1.8637,1.8474,1.8474,17600.0],["1977-04-01",1.8474,1.8556,1.8393,1.8556,52000.0],["1977-04-04",1.8556,1.8637,1.8556,1.8556,15200.0],["1977-04-05",1.8474,1.8474,1.8393,1.8393,12000.0],["1977-04-06",1.8393,1.8719,1.8393,1.8556,57600.0],["1977-04-07",1.8556,1.8556,1.8474,1.8474,5600.0],["1977-04-11",1.8474,1.8637,1.8474,1.8474,66400.0],["1977-04-12",1.8637,1.8719,1.8637,1.8719,49600.0],["1977-04-13",1.8719,1.8719,1.8637,1.8719,96000.0],["1977-04-14",1.8719,1.8881,1.8719,1.8719,122400.0],["1977-04-15",1.8719,1.8881,1.8719,1.8719,61600.0],["1977-04-18",1.8719,1.88,1.8719,1.88,12800.0],["1977-04-19",1.8637,1.8637,1.8393,1.8393,96000.0],["1977-04-20",1.8393,1.8474,1.8312,1.8474,87200.0],["1977-04-21",1.8474,1.8637,1.8474,1.8474,38400.0],["1977-04-22",1.8474,1.8637,1.8474,1.8637,28000.0],["1977-04-25",1.8719,1.88,1.8719,1.88,4000.0],["1977-04-26",1.88,1.8881,1.8556,1.8556,176000.0],["1977-04-27",1.8556,1.8637,1.823,1.823,164800.0],["1977-04-28",1.8474,1.8474,1.8474,1.8474,56000.0],["1977-04-29",1.8474,1.8474,1.8312,1.8312,2400.0],["1977-05-02",1.8393,1.8393,1.8393,1.8393,19200.0],["1977-05-03",1.8393,1.9207,1.8393,1.9044,41600.0],["1977-05-04",1.9044,1.9044,1.88,1.8881,59200.0],["1977-05-05",1.8881,1.8963,1.88,1.88,4000.0],["1977-05-06",1.8881,1.9044,1.8881,1.9044,111200.0],["1977-05-09",1.8881,1.8881,1.8881,1.8881,1600.0],["1977-05-10",1.8881,1.9044,1.8881,1.9044,53600.0],["1977-05-11",1.9207,1.9207,1.9207,1.9207,24800.0],["1977-05-12",1.9207,1.9207,1.9207,1.9207,7200.0],["1977-05-13",1.9207,1.9532,1.9207,1.9532,44000.0],["1977-05-16",1.9614,2.0346,1.9614,2.0021,66400.0],["1977-05-17",2.0021,2.0102,1.9695,2.0102,133600.0],["1977-05-18",2.0021,2.0021,1.9695,1.9695,19200.0],["1977-05-19",1.9695,1.9858,1.9614,1.9614,110400.0],["1977-05-20",1.9614,1.9858,1.9614,1.9858,19200.0],["1977-05-23",1.9695,1.9695,1.9532,1.9532,8000.0],["1977-05-24",1.9451,1.9451,1.9126,1.9207,28800.0],["1977-05-25",1.9207,1.9451,1.9207,1.9451,11200.0],["1977-05-26",1.937,1.937,1.9288,1.937,26400.0],["1977-05-27",1.937,1.9532,1.937,1.9451,24800.0],["1977-05-31",1.937,1.937,1.9288,1.9288,44800.0],["1977-06-01",1.9288,1.937,1.88,1.88,36000.0],["1977-06-02",1.8556,1.8556,1.8393,1.8474,83200.0],["1977-06-03",1.8474,1.8881,1.823,1.8881,63200.0],["1977-06-06",1.8881,1.8963,1.8881,1.8881,17600.0],["1977-06-07",1.8881,1.9044,1.8881,1.9044,54400.0],["1977-06-08",1.9044,1.9044,1.88,1.9044,28800.0],["1977-06-09",1.9044,1.9044,1.88,1.88,12800.0],["1977-06-10",1.88,1.88,1.8556,1.8556,10400.0],["1977-06-13",1.8637,1.8719,1.8637,1.8637,72800.0],["1977-06-14",1.8637,1.8719,1.823,1.823,69600.0],["1977-06-15",1.823,1.8556,1.7986,1.8556,110400.0],["1977-06-16",1.8719,1.8881,1.8719,1.8881,61600.0],["1977-06-17",1.8881,1.8881,1.88,1.8881,39200.0],["1977-06-20",1.8881,1.9044,1.8719,1.88,101600.0],["1977-06-21",1.88,1.8963,1.88,1.8881,56800.0],["1977-06-22",1.8719,1.8719,1.8393,1.8474,32800.0],["1977-06-23",1.8474,1.8474,1.8474,1.8474,17600.0],["1977-06-24",1.8474,1.8474,1.8474,1.8474,6400.0],["1977-06-27",1.8474,1.8474,1.8149,1.8312,43200.0],["1977-06-28",1.8312,1.8637,1.8312,1.8637,257600.0],["1977-06-29",1.88,1.8963,1.88,1.8963,16800.0],["1977-06-30",1.9126,1.9126,1.9126,1.9126,60800.0],["1977-07-01",1.9126,1.9126,1.9126,1.9126,4000.0],["1977-07-05",1.8963,1.8963,1.88,1.88,4800.0],["1977-07-06",1.8637,1.8637,1.8393,1.8474,29600.0],["1977-07-07",1.8474,1.8637,1.8474,1.8637,9600.0],["1977-07-08",1.8637,1.88,1.8556,1.8637,12800.0],["1977-07-11",1.8637,1.8637,1.8474,1.8474,45600.0],["1977-07-12",1.8637,1.8637,1.8637,1.8637,8000.0],["1977-07-13",1.8719,1.8719,1.8719,1.8719,26400.0],["1977-07-15",1.8719,1.88,1.8637,1.8637,173600.0],["1977-07-18",1.8637,1.88,1.8312,1.8637,80000.0],["1977-07-19",1.88,1.9126,1.88,1.8963,89600.0],["1977-07-20",1.9126,1.9614,1.9126,1.9532,111200.0],["1977-07-21",1.9532,1.9532,1.937,1.937,84800.0],["1977-07-22",1.937,1.9532,1.937,1.9532,51200.0],["1977-07-25",1.9532,1.9777,1.9532,1.9532,74400.0],["1977-07-26",1.9532,1.9532,1.9451,1.9451,44000.0],["1977-07-27",1.937,1.937,1.9207,1.9207,22400.0],["1977-07-28",1.9207,1.937,1.9207,1.937,35200.0],["1977-07-29",1.9207,1.9207,1.9044,1.9044,76800.0],["1977-08-01",1.9044,1.9207,1.9044,1.9207,17600.0],["1977-08-02",1.9207,1.9451,1.9207,1.9288,48800.0],["1977-08-03",1.9288,1.9288,1.9288,1.9288,25600.0],["1977-08-04",1.9288,1.937,1.9207,1.9288,56800.0],["1977-08-05",1.9126,1.9126,1.9044,1.9044,68000.0],["1977-08-08",1.9044,1.9126,1.8963,1.8963,2400.0],["1977-08-09",1.8881,1.8881,1.8556,1.8881,68800.0],["1977-08-10",1.8881,1.9288,1.8881,1.9288,17600.0],["1977-08-11",1.9288,1.9288,1.9207,1.9288,73600.0],["1977-08-12",1.9288,1.937,1.9207,1.937,4800.0],["1977-08-15",1.9207,1.9207,1.8881,1.9044,50400.0],["1977-08-16",1.9044,1.9207,1.9044,1.9207,48800.0],["1977-08-17",1.9207,1.9207,1.9044,1.9044,20800.0],["1977-08-18",1.9044,1.9044,1.8881,1.8881,175200.0],["1977-08-19",1.88,1.88,1.8556,1.8556,9600.0],["1977-08-22",1.8556,1.88,1.8393,1.88,27200.0],["1977-08-23",1.88,1.8963,1.8556,1.8556,113600.0],["1977-08-24",1.8556,1.8719,1.8312,1.8312,132800.0],["1977-08-25",1.8393,1.8719,1.8393,1.8556,56800.0],["1977-08-26",1.8393,1.8393,1.8393,1.8393,5600.0],["1977-08-29",1.8393,1.8637,1.8393,1.8393,58400.0],["1977-08-30",1.8393,1.8556,1.8393,1.8474,36000.0],["1977-08-31",1.8474,1.8474,1.8474,1.8474,0.0],["1977-09-01",1.8474,1.8556,1.8393,1.8393,10400.0],["1977-09-02",1.8556,1.8556,1.8556,1.8556,35200.0],["1977-09-06",1.8719,1.8963,1.8719,1.8963,20000.0],["1977-09-07",1.88,1.88,1.8637,1.8637,41600.0],["1977-09-08",1.8881,1.8963,1.8881,1.8881,10400.0],["1977-09-09",1.8881,1.8963,1.8881,1.8881,154400.0],["1977-09-12",1.8881,1.8881,1.8719,1.8881,40800.0],["1977-09-13",1.8881,1.8963,1.88,1.8963,43200.0],["1977-09-14",1.8881,1.8881,1.8719,1.8881,53600.0],["1977-09-15",1.88,1.88,1.88,1.88,1600.0],["1977-09-16",1.88,1.8881,1.8719,1.8719,22400.0],["1977-09-19",1.8719,1.8881,1.8637,1.88,72800.0],["1977-09-20",1.88,1.88,1.88,1.88,1600.0],["1977-09-21",1.8881,1.8881,1.8881,1.8881,96000.0],["1977-09-22",1.8881,1.8963,1.88,1.8963,20800.0],["1977-09-23",1.8881,1.8881,1.8719,1.8719,16800.0],["1977-09-26",1.8719,1.8881,1.8637,1.8881,24800.0],["1977-09-27",1.8963,1.9044,1.8963,1.9044,79200.0],["1977-09-28",1.9044,1.9044,1.8881,1.9044,132800.0],["1977-09-29",1.9044,1.9044,1.8556,1.8637,281600.0],["1977-09-30",1.8719,1.8963,1.8719,1.8963,69600.0],["1977-10-03",1.8719,1.8719,1.8719,1.8719,10400.0],["1977-10-04",1.8719,1.8881,1.8719,1.8881,34400.0],["1977-10-05",1.8963,1.8963,1.8963,1.8963,9600.0],["1977-10-06",1.8963,1.9044,1.8637,1.8719,80800.0],["1977-10-07",1.8719,1.88,1.8556,1.8637,14400.0],["1977-10-10",1.8637,1.8637,1.8312,1.8312,11200.0],["1977-10-11",1.8474,1.88,1.8474,1.88,19200.0],["1977-10-12",1.88,1.8881,1.8637,1.8637,12000.0],["1977-10-13",1.8637,1.8719,1.8556,1.8556,5600.0],["1977-10-14",1.8393,1.8393,1.7416,1.7416,302400.0],["1977-10-17",1.7416,1.7742,1.7416,1.7742,190400.0],["1977-10-18",1.7742,1.7986,1.7742,1.7986,26400.0],["1977-10-19",1.8068,1.823,1.8068,1.823,24800.0],["1977-10-20",1.823,1.8393,1.823,1.823,99200.0],["1977-10-21",1.823,1.823,1.823,1.823,42400.0],["1977-10-24",1.823,1.8393,1.823,1.8393,4800.0],["1977-10-25",1.823,1.823,1.8068,1.8068,86400.0],["1977-10-26",1.8068,1.823,1.8068,1.823,16000.0],["1977-10-27",1.8068,1.8068,1.7905,1.7905,39200.0],["1977-10-28",1.8068,1.8149,1.8068,1.8149,5600.0],["1977-10-31",1.7986,1.7986,1.7823,1.7986,42400.0],["1977-11-01",1.7986,1.8149,1.7905,1.7986,56000.0],["1977-11-02",1.7986,1.7986,1.7823,1.7986,14400.0],["1977-11-03",1.7986,1.8393,1.7986,1.823,147200.0],["1977-11-04",1.823,1.8393,1.823,1.823,40000.0],["1977-11-07",1.823,1.823,1.823,1.823,12800.0],["1977-11-08",1.823,1.8393,1.823,1.8312,33600.0],["1977-11-09",1.823,1.823,1.823,1.823,49600.0],["1977-11-10",1.823,1.8312,1.8149,1.8312,28000.0],["1977-11-11",1.8474,1.8637,1.8474,1.8637,156800.0],["1977-11-14",1.8637,1.8881,1.823,1.823,88800.0],["1977-11-15",1.8474,1.8637,1.8474,1.8556,33600.0],["1977-11-16",1.8556,1.8719,1.8393,1.8637,63200.0],["1977-11-17",1.8637,1.8719,1.8556,1.8556,20000.0],["1977-11-18",1.8637,1.8881,1.8637,1.8637,24800.0],["1977-11-21",1.8637,1.8881,1.8556,1.8881,208000.0],["1977-11-22",1.9207,1.9451,1.9207,1.9288,76000.0],["1977-11-23",1.937,1.9532,1.937,1.9532,326400.0],["1977-11-25",1.9614,1.9777,1.9614,1.9777,31200.0],["1977-11-28",1.9695,1.9695,1.9532,1.9532,223200.0],["1977-11-29",1.9532,1.9614,1.9532,1.9614,79200.0],["1977-11-30",1.9614,1.9695,1.9451,1.9532,70400.0],["1977-12-01",1.9614,1.9777,1.9614,1.9777,164800.0],["1977-12-02",1.9777,1.9777,1.9532,1.9695,71200.0],["1977-12-05",1.9695,1.9777,1.9532,1.9532,26400.0],["1977-12-06",1.9695,1.9858,1.9695,1.9695,33600.0],["1977-12-07",1.9614,1.9614,1.9614,1.9614,4800.0],["1977-12-08",1.9614,1.9695,1.9532,1.9532,63200.0],["1977-12-09",1.9532,1.9614,1.9532,1.9532,40000.0],["1977-12-12",1.9532,1.9614,1.9532,1.9532,16000.0],["1977-12-13",1.9532,1.9695,1.9532,1.9695,23200.0],["1977-12-14",1.9695,1.9858,1.9695,1.9858,56800.0],["1977-12-15",1.9858,1.9858,1.9695,1.9695,74400.0],["1977-12-16",1.9858,2.0346,1.9858,2.0346,25600.0],["1977-12-19",2.0184,2.0184,1.9939,2.0102,44000.0],["1977-12-20",2.0102,2.0102,1.9858,2.0021,41600.0],["1977-12-21",2.0021,2.0184,2.0021,2.0184,117600.0],["1977-12-22",2.0184,2.0265,2.0021,2.0184,5600.0],["1977-12-23",2.0184,2.0265,2.0021,2.0021,12000.0],["1977-12-27",2.0184,2.0428,2.0184,2.0184,127200.0],["1977-12-28",2.0184,2.0346,2.0184,2.0184,11200.0],["1977-12-29",2.0184,2.0346,2.0021,2.0265,145600.0],["1977-12-30",2.0346,2.0509,2.0346,2.0509,29600.0],["1978-01-03",2.0346,2.0346,2.0265,2.0265,228000.0],["1978-01-04",2.0265,2.0346,2.0184,2.0346,125600.0],["1978-01-05",2.0509,2.0509,2.0509,2.0509,146400.0],["1978-01-06",2.0509,2.0753,2.0346,2.0753,154400.0],["1978-01-09",2.059,2.059,2.0021,2.0021,212800.0],["1978-01-10",2.0021,2.0102,1.9207,1.9207,40800.0],["1978-01-11",1.9044,1.9044,1.8881,1.8881,102400.0],["1978-01-12",1.8637,1.8637,1.823,1.823,176000.0],["1978-01-13",1.823,1.8556,1.823,1.8393,57600.0],["1978-01-16",1.8312,1.8312,1.8068,1.8068,56800.0],["1978-01-17",1.8068,1.8149,1.7905,1.7905,146400.0],["1978-01-18",1.8149,1.823,1.8149,1.823,196000.0],["1978-01-19",1.8312,1.8474,1.8312,1.8312,62400.0],["1978-01-20",1.8474,1.8474,1.8474,1.8474,1600.0],["1978-01-23",1.8312,1.8312,1.8312,1.8312,5600.0],["1978-01-24",1.8312,1.8474,1.823,1.8312,20800.0],["1978-01-25",1.8312,1.8312,1.823,1.823,18400.0],["1978-01-26",1.823,1.823,1.823,1.823,50400.0],["1978-01-27",1.823,1.8312,1.8149,1.8312,20800.0],["1978-01-30",1.823,1.823,1.8149,1.8149,37600.0],["1978-01-31",1.823,1.9044,1.823,1.9044,32000.0],["1978-02-01",1.9044,1.9126,1.8963,1.9126,2400.0],["1978-02-02",1.9126,1.9207,1.8963,1.8963,10400.0],["1978-02-03",1.8881,1.8881,1.8393,1.8393,7200.0],["1978-02-06",1.823,1.823,1.823,1.823,34400.0],["1978-02-07",1.823,1.823,1.8149,1.8149,14400.0],["1978-02-08",1.8149,1.8149,1.8149,1.8149,2400.0],["1978-02-09",1.8149,1.823,1.7986,1.8149,19200.0],["1978-02-10",1.8149,1.8149,1.8149,1.8149,10400.0],["1978-02-13",1.823,1.823,1.823,1.823,6400.0],["1978-02-14",1.8312,1.8393,1.8312,1.8312,18400.0],["1978-02-15",1.8312,1.8474,1.8312,1.8474,203200.0],["1978-02-16",1.8312,1.8312,1.8068,1.8068,14400.0],["1978-02-17",1.8068,1.8068,1.7905,1.8068,31200.0],["1978-02-21",1.7905,1.7905,1.7254,1.7254,44800.0],["1978-02-22",1.7416,1.7905,1.7416,1.7823,68000.0],["1978-02-23",1.7823,1.7986,1.7823,1.7905,4800.0],["1978-02-24",1.7905,1.7905,1.7823,1.7823,25600.0],["1978-02-27",1.7986,1.8149,1.7986,1.7986,56800.0],["1978-02-28",1.7986,1.7986,1.7986,1.7986,2400.0],["1978-03-01",1.7986,1.7986,1.7742,1.7986,26400.0],["1978-03-02",1.7986,1.8149,1.7742,1.8068,144000.0],["1978-03-03",1.823,1.8556,1.823,1.8474,17600.0],["1978-03-06",1.8312,1.8312,1.7905,1.7905,53600.0],["1978-03-07",1.7905,1.7905,1.7742,1.7742,29600.0],["1978-03-08",1.7823,1.7986,1.7823,1.7823,168800.0],["1978-03-09",1.7986,1.7986,1.7986,1.7986,193600.0],["1978-03-10",1.8149,1.8474,1.8149,1.8312,112800.0],["1978-03-13",1.8312,1.8556,1.8149,1.8149,96000.0],["1978-03-14",1.8149,1.8149,1.8149,1.8149,12000.0],["1978-03-15",1.8149,1.8312,1.8149,1.8149,12000.0],["1978-03-16",1.823,1.8393,1.823,1.8393,18400.0],["1978-03-17",1.8393,1.8637,1.8393,1.8474,73600.0],["1978-03-20",1.8474,1.8556,1.8393,1.8556,611200.0],["1978-03-21",1.8556,1.8719,1.8556,1.8556,229600.0],["1978-03-22",1.8556,1.8556,1.8474,1.8556,5600.0],["1978-03-23",1.8556,1.8719,1.8474,1.8719,52000.0],["1978-03-27",1.8719,1.8881,1.8719,1.8719,13600.0],["1978-03-28",1.8556,1.8556,1.8556,1.8556,20800.0],["1978-03-29",1.8556,1.8881,1.8556,1.8556,57600.0],["1978-03-30",1.8637,1.88,1.8637,1.88,23200.0],["1978-03-31",1.8637,1.8637,1.8637,1.8637,7200.0],["1978-04-03",1.8719,1.8719,1.8719,1.8719,16800.0],["1978-04-04",1.8719,1.8719,1.8719,1.8719,57600.0],["1978-04-05",1.88,1.8881,1.88,1.8881,3200.0],["1978-04-06",1.8881,1.9044,1.8881,1.9044,286400.0],["1978-04-07",1.9044,1.9044,1.9044,1.9044,0.0],["1978-04-10",1.9044,1.9207,1.8881,1.8881,8000.0],["1978-04-11",1.8881,1.9126,1.8881,1.9126,15200.0],["1978-04-12",1.9207,1.937,1.9207,1.937,212000.0],["1978-04-13",1.9207,1.9207,1.9207,1.9207,12800.0],["1978-04-14",1.9207,1.9614,1.9207,1.9614,236000.0],["1978-04-17",1.9939,2.0265,1.9939,2.0102,574400.0],["1978-04-18",2.0102,2.0102,1.937,1.937,38400.0],["1978-04-19",1.9532,1.9695,1.9532,1.9532,96000.0],["1978-04-20",1.9532,1.9532,1.9207,1.9451,65600.0],["1978-04-21",1.9451,1.9451,1.9288,1.9451,39200.0],["1978-04-24",1.9207,1.9207,1.8719,1.9207,491200.0],["1978-04-25",1.937,1.9532,1.937,1.937,268000.0],["1978-04-26",1.937,1.937,1.9207,1.937,237600.0],["1978-04-27",1.9126,1.9126,1.8719,1.8881,310400.0],["1978-04-28",1.8881,1.8881,1.88,1.8881,8000.0],["1978-05-01",1.8881,1.9126,1.8719,1.9126,52000.0],["1978-05-02",1.9126,1.9126,1.8881,1.9126,144800.0],["1978-05-03",1.9126,1.9126,1.8881,1.8881,188000.0],["1978-05-04",1.8881,1.8881,1.8637,1.8881,154400.0],["1978-05-05",1.8881,1.937,1.8881,1.937,280800.0],["1978-05-08",1.937,1.9695,1.9288,1.9532,349600.0],["1978-05-09",1.937,1.937,1.937,1.937,800.0],["1978-05-10",1.937,1.937,1.9044,1.9207,58400.0],["1978-05-11",1.9207,1.9288,1.9207,1.9288,84000.0],["1978-05-12",1.9288,2.0509,1.9288,2.0346,76000.0],["1978-05-15",2.0346,2.0835,2.0265,2.0835,96000.0],["1978-05-16",2.0835,2.1486,2.0835,2.0835,183200.0],["1978-05-17",2.0835,2.116,2.0753,2.0997,201600.0],["1978-05-18",2.0997,2.1079,2.059,2.059,108800.0],["1978-05-19",2.059,2.0753,2.059,2.059,52000.0],["1978-05-22",2.059,2.0753,2.0428,2.0753,13600.0],["1978-05-23",2.0672,2.0672,2.0265,2.0265,97600.0],["1978-05-24",1.9939,1.9939,1.9777,1.9858,312000.0],["1978-05-25",1.9858,2.0346,1.9858,2.0021,268000.0],["1978-05-26",1.9939,1.9939,1.9695,1.9695,5600.0],["1978-05-30",1.9939,2.0184,1.9939,2.0184,192000.0],["1978-05-31",2.0184,2.0346,2.0102,2.0346,60000.0],["1978-06-01",2.0346,2.0346,2.0184,2.0184,364000.0],["1978-06-02",2.0184,2.0346,2.0184,2.0184,98400.0],["1978-06-05",2.0346,2.0835,2.0346,2.0835,100000.0],["1978-06-06",2.0835,2.1242,2.0835,2.0997,280000.0],["1978-06-07",2.0997,2.1486,2.0997,2.1486,824800.0],["1978-06-08",2.1486,2.1567,2.1404,2.1486,108800.0],["1978-06-09",2.1486,2.1567,2.1323,2.1404,136800.0],["1978-06-12",2.1404,2.1648,2.116,2.116,89600.0],["1978-06-13",2.116,2.116,2.0835,2.0835,25600.0],["1978-06-14",2.0997,2.1486,2.0997,2.1486,205600.0],["1978-06-15",2.1486,2.1567,2.1486,2.1486,84800.0],["1978-06-16",2.1567,2.1811,2.1567,2.1648,26400.0],["1978-06-19",2.1648,2.1811,2.1648,2.173,83200.0],["1978-06-20",2.173,2.1974,2.173,2.173,21600.0],["1978-06-21",2.1648,2.1648,2.1242,2.1404,157600.0],["1978-06-22",2.1404,2.1648,2.1323,2.1648,25600.0],["1978-06-23",2.1648,2.1893,2.1567,2.1567,18400.0],["1978-06-26",2.1404,2.1404,2.0835,2.0916,88800.0],["1978-06-27",2.0835,2.0835,2.0672,2.0835,160800.0],["1978-06-28",2.0835,2.0997,2.0672,2.0835,141600.0],["1978-06-29",2.0835,2.0997,2.0672,2.0753,61600.0],["1978-06-30",2.059,2.059,2.059,2.059,10400.0],["1978-07-03",2.059,2.059,2.0509,2.0509,43200.0],["1978-07-05",2.0509,2.0509,2.0509,2.0509,64800.0],["1978-07-06",2.0265,2.0265,2.0265,2.0265,68800.0],["1978-07-07",2.0509,2.059,2.0509,2.059,27200.0],["1978-07-10",2.0672,2.0835,2.0672,2.0835,4800.0],["1978-07-11",2.0835,2.1242,2.0835,2.1242,69600.0],["1978-07-12",2.1486,2.1567,2.1486,2.1486,30400.0],["1978-07-13",2.1486,2.1567,2.1323,2.1323,20800.0],["1978-07-14",2.1323,2.173,2.1323,2.173,24000.0],["1978-07-17",2.173,2.2218,2.173,2.173,101600.0],["1978-07-18",2.173,2.1893,2.1648,2.1648,40000.0],["1978-07-19",2.1648,2.173,2.1567,2.1648,10400.0],["1978-07-20",2.1648,2.1811,2.1648,2.1648,24800.0],["1978-07-21",2.1648,2.173,2.1567,2.1648,253600.0],["1978-07-24",2.1567,2.1567,2.1486,2.1567,79200.0],["1978-07-25",2.1567,2.1567,2.1323,2.1323,45600.0],["1978-07-26",2.1323,2.1404,2.1242,2.1323,307200.0],["1978-07-27",2.1323,2.1486,2.1323,2.1323,13600.0],["1978-07-28",2.1323,2.1404,2.1079,2.1079,81600.0],["1978-07-31",2.0916,2.0916,2.0835,2.0835,25600.0],["1978-08-01",2.0835,2.0835,2.059,2.0835,106400.0],["1978-08-02",2.0835,2.1486,2.0835,2.1486,124800.0],["1978-08-03",2.1486,2.173,2.1323,2.1323,184800.0],["1978-08-04",2.1323,2.1323,2.1079,2.1242,56800.0],["1978-08-07",2.1079,2.1079,2.0835,2.1079,69600.0],["1978-08-08",2.1079,2.1404,2.0835,2.1404,177600.0],["1978-08-09",2.1486,2.2788,2.1486,2.2788,132800.0],["1978-08-10",2.2869,2.3195,2.2869,2.3195,27200.0],["1978-08-11",2.3195,2.3439,2.3195,2.3439,24000.0],["1978-08-14",2.3439,2.3764,2.3439,2.352,192000.0],["1978-08-15",2.3439,2.3439,2.3358,2.3439,109600.0],["1978-08-16",2.3358,2.3358,2.3358,2.3358,8800.0],["1978-08-17",2.3439,2.3764,2.3439,2.3764,41600.0],["1978-08-18",2.3602,2.3602,2.352,2.352,28000.0],["1978-08-21",2.352,2.3602,2.3358,2.3439,12000.0],["1978-08-22",2.3358,2.3358,2.3276,2.3358,29600.0],["1978-08-23",2.3358,2.3358,2.3358,2.3358,4000.0],["1978-08-24",2.3358,2.3358,2.3195,2.3358,81600.0],["1978-08-25",2.3358,2.3439,2.3276,2.3276,8800.0],["1978-08-28",2.3358,2.3439,2.3358,2.3439,58400.0],["1978-08-29",2.3439,2.3602,2.3439,2.3602,20800.0],["1978-08-30",2.3602,2.3683,2.352,2.3683,22400.0],["1978-08-31",2.3683,2.3927,2.3683,2.3846,72800.0],["1978-09-01",2.3846,2.3846,2.3846,2.3846,800.0],["1978-09-05",2.4009,2.4009,2.4009,2.4009,2400.0],["1978-09-06",2.409,2.4334,2.409,2.4171,160800.0],["1978-09-07",2.4334,2.4578,2.4334,2.4578,38400.0],["1978-09-08",2.466,2.466,2.466,2.466,800.0],["1978-09-11",2.466,2.4741,2.4253,2.4416,72800.0],["1978-09-12",2.4334,2.4334,2.4253,2.4334,5600.0],["1978-09-13",2.4171,2.4171,2.3927,2.3927,43200.0],["1978-09-14",2.3927,2.409,2.3764,2.409,61600.0],["1978-09-15",2.4009,2.4009,2.3602,2.3602,57600.0],["1978-09-18",2.3602,2.3764,2.3276,2.3764,124800.0],["1978-09-19",2.3764,2.3927,2.3764,2.3764,89600.0],["1978-09-20",2.3683,2.3683,2.3439,2.3439,160000.0],["1978-09-21",2.3358,2.3358,2.2788,2.2788,47200.0],["1978-09-22",2.2706,2.2706,2.2218,2.2381,36000.0],["1978-09-25",2.23,2.23,2.2137,2.23,10400.0],["1978-09-26",2.23,2.2381,2.23,2.2381,8800.0],["1978-09-27",2.2381,2.2625,2.23,2.23,89600.0],["1978-09-28",2.23,2.23,2.1893,2.1893,182400.0],["1978-09-29",2.1893,2.23,2.1893,2.23,43200.0],["1978-10-02",2.23,2.2381,2.1486,2.2381,172800.0],["1978-10-03",2.2381,2.2381,2.1974,2.1974,25600.0],["1978-10-04",2.1974,2.2137,2.1811,2.2137,25600.0],["1978-10-05",2.2137,2.23,2.2137,2.2137,108000.0],["1978-10-06",2.23,2.2381,2.23,2.23,45600.0],["1978-10-09",2.23,2.2462,2.23,2.23,11200.0],["1978-10-10",2.2381,2.2462,2.2381,2.2462,61600.0],["1978-10-11",2.2462,2.2625,2.2462,2.2625,37600.0],["1978-10-12",2.2788,2.3032,2.2788,2.2869,100800.0],["1978-10-13",2.2869,2.2869,2.2869,2.2869,8000.0],["1978-10-16",2.2869,2.3113,2.2869,2.2869,35200.0],["1978-10-17",2.2625,2.2625,2.2625,2.2625,100800.0],["1978-10-18",2.2462,2.2462,2.2137,2.2137,13600.0],["1978-10-19",2.1974,2.1974,2.1648,2.1648,45600.0],["1978-10-20",2.1567,2.1567,2.1242,2.1486,76800.0],["1978-10-23",2.1486,2.1486,2.1242,2.1486,41600.0],["1978-10-24",2.1486,2.1648,2.1486,2.1486,59200.0],["1978-10-25",2.1404,2.1404,2.1242,2.1323,88000.0],["1978-10-26",2.1323,2.1323,2.1323,2.1323,68800.0],["1978-10-27",2.1323,2.1323,2.1323,2.1323,49600.0],["1978-10-30",2.0997,2.0997,2.0184,2.0753,172000.0],["1978-10-31",2.0997,2.1323,2.0997,2.116,12000.0],["1978-11-01",2.1486,2.1567,2.1486,2.1486,244800.0],["1978-11-02",2.1486,2.1893,2.1486,2.173,172800.0],["1978-11-03",2.173,2.173,2.1648,2.173,74400.0],["1978-11-06",2.173,2.173,2.1567,2.173,22400.0],["1978-11-07",2.1486,2.1486,2.1242,2.1242,20800.0],["1978-11-08",2.1242,2.1242,2.116,2.116,110400.0],["1978-11-09",2.116,2.1323,2.1079,2.1242,13600.0],["1978-11-10",2.1486,2.1486,2.1486,2.1486,16800.0],["1978-11-13",2.1404,2.1404,2.1323,2.1404,160000.0],["1978-11-14",2.1404,2.1404,2.1323,2.1323,71200.0],["1978-11-15",2.1486,2.1811,2.1486,2.1567,97600.0],["1978-11-16",2.1567,2.1567,2.1567,2.1567,1600.0],["1978-11-17",2.1648,2.1648,2.1648,2.1648,400000.0],["1978-11-20",2.1567,2.1567,2.1486,2.1486,2400.0],["1978-11-21",2.1486,2.1486,2.1486,2.1486,35200.0],["1978-11-22",2.1486,2.173,2.1486,2.173,162400.0],["1978-11-24",2.173,2.1893,2.1648,2.1648,124800.0],["1978-11-27",2.1648,2.1811,2.1648,2.1648,48000.0],["1978-11-28",2.1648,2.1648,2.1242,2.1242,83200.0],["1978-11-29",2.116,2.116,2.0835,2.0835,116800.0],["1978-11-30",2.0835,2.0835,2.0672,2.0672,95200.0],["1978-12-01",2.0672,2.0835,2.0672,2.0835,35200.0],["1978-12-04",2.0997,2.1486,2.0997,2.1486,69600.0],["1978-12-05",2.1893,2.2137,2.1893,2.1974,72800.0],["1978-12-06",2.1974,2.2055,2.1486,2.1486,34400.0],["1978-12-07",2.1486,2.1486,2.1323,2.1486,148800.0],["1978-12-08",2.1404,2.1404,2.116,2.1323,25600.0],["1978-12-11",2.1323,2.1323,2.1323,2.1323,5600.0],["1978-12-12",2.1323,2.1323,2.1323,2.1323,7200.0],["1978-12-13",2.1486,2.1486,2.1486,2.1486,32000.0],["1978-12-14",2.1323,2.1323,2.1323,2.1323,43200.0],["1978-12-15",2.1323,2.1323,2.1323,2.1323,3200.0],["1978-12-18",2.1323,2.1323,2.0835,2.0835,88000.0],["1978-12-19",2.0835,2.0997,2.0835,2.0997,56800.0],["1978-12-20",2.0997,2.116,2.0997,2.116,54400.0],["1978-12-21",2.116,2.1404,2.116,2.116,33600.0],["1978-12-22",2.1404,2.1486,2.1404,2.1486,88800.0],["1978-12-26",2.1486,2.1567,2.1323,2.1486,20000.0],["1978-12-27",2.1486,2.1486,2.1486,2.1486,0.0],["1978-12-28",2.1486,2.1648,2.116,2.116,24800.0],["1978-12-29",2.116,2.116,2.116,2.116,11200.0],["1979-01-02",2.116,2.1323,2.1079,2.1079,5600.0],["1979-01-03",2.1079,2.116,2.0916,2.0997,57600.0],["1979-01-04",2.0916,2.0916,2.0672,2.0835,67200.0],["1979-01-05",2.0835,2.0997,2.0753,2.0997,20800.0],["1979-01-08",2.0997,2.1242,2.0835,2.1242,20800.0],["1979-01-09",2.1242,2.1567,2.1242,2.1567,17600.0],["1979-01-10",2.1567,2.173,2.1567,2.1567,36800.0],["1979-01-11",2.173,2.173,2.173,2.173,24000.0],["1979-01-12",2.2137,2.2462,2.2137,2.2137,148000.0],["1979-01-15",2.2137,2.23,2.2055,2.2055,20800.0],["1979-01-16",2.2055,2.2462,2.1974,2.2462,20800.0],["1979-01-17",2.2381,2.2381,2.2137,2.23,75200.0],["1979-01-18",2.23,2.23,2.1648,2.1648,36800.0],["1979-01-19",2.1648,2.173,2.1486,2.1486,20000.0],["1979-01-22",2.1567,2.173,2.1567,2.1648,13600.0],["1979-01-23",2.1811,2.1811,2.1811,2.1811,4800.0],["1979-01-24",2.1811,2.2055,2.1811,2.1893,15200.0],["1979-01-25",2.1974,2.2137,2.1974,2.2055,72000.0],["1979-01-26",2.2137,2.2381,2.2137,2.23,93600.0],["1979-01-29",2.2055,2.2055,2.1974,2.2055,34400.0],["1979-01-30",2.2055,2.2055,2.1893,2.1893,5600.0],["1979-01-31",2.1893,2.1974,2.1811,2.1974,80000.0],["1979-02-01",2.1974,2.1974,2.1486,2.173,43200.0],["1979-02-02",2.1811,2.1811,2.1811,2.1811,16800.0],["1979-02-05",2.173,2.173,2.1486,2.1648,71200.0],["1979-02-06",2.1648,2.173,2.1486,2.1486,45600.0],["1979-02-07",2.1486,2.173,2.116,2.1323,271200.0],["1979-02-08",2.1323,2.1404,2.1323,2.1323,281600.0],["1979-02-09",2.1323,2.1486,2.1242,2.1404,97600.0],["1979-02-12",2.1404,2.1486,2.1323,2.1323,31200.0],["1979-02-13",2.1323,2.1404,2.116,2.116,13600.0],["1979-02-14",2.1404,2.1811,2.1404,2.1486,75200.0],["1979-02-15",2.1404,2.1404,2.0997,2.0997,380000.0],["1979-02-16",2.1079,2.1242,2.1079,2.1079,12800.0],["1979-02-20",2.1079,2.1079,2.0835,2.0835,31200.0],["1979-02-21",2.0997,2.1079,2.0997,2.1079,52000.0],["1979-02-22",2.1079,2.116,2.0997,2.1079,464800.0],["1979-02-23",2.1242,2.1404,2.1242,2.1323,124800.0],["1979-02-26",2.1486,2.1486,2.1486,2.1486,41600.0],["1979-02-27",2.1486,2.1486,2.116,2.116,56000.0],["1979-02-28",2.0997,2.0997,2.0753,2.0916,197600.0],["1979-03-01",2.0916,2.0997,2.0835,2.0916,129600.0],["1979-03-02",2.0835,2.0835,2.0835,2.0835,3200.0],["1979-03-05",2.0835,2.0835,2.0835,2.0835,32000.0],["1979-03-06",2.0835,2.0835,2.0835,2.0835,16000.0],["1979-03-07",2.0672,2.0672,2.0428,2.0428,215200.0],["1979-03-08",2.0428,2.059,2.0428,2.0428,11200.0],["1979-03-09",2.0509,2.0835,2.0509,2.0672,35200.0],["1979-03-12",2.0672,2.0753,2.059,2.0753,196000.0],["1979-03-13",2.059,2.059,2.0509,2.0509,40000.0],["1979-03-14",2.0509,2.0509,2.0346,2.0509,142400.0],["1979-03-15",2.0509,2.059,2.0346,2.0428,18400.0],["1979-03-16",2.0428,2.0509,2.0346,2.0509,55200.0],["1979-03-19",2.0509,2.0509,2.0346,2.0346,14400.0],["1979-03-20",2.0346,2.0672,2.0346,2.059,112000.0],["1979-03-21",2.0672,2.0753,2.0672,2.0753,65600.0],["1979-03-22",2.0835,2.0916,2.0835,2.0916,332000.0],["1979-03-23",2.0753,2.0753,2.0753,2.0753,5600.0],["1979-03-26",2.0753,2.0835,2.0346,2.0835,514400.0],["1979-03-27",2.0672,2.0672,2.059,2.0672,43200.0],["1979-03-28",2.0672,2.0672,2.0509,2.0672,15200.0],["1979-03-29",2.0835,2.1079,2.0835,2.0916,9600.0],["1979-03-30",2.0916,2.0997,2.0672,2.0672,42400.0],["1979-04-02",2.0753,2.0753,2.0753,2.0753,1600.0],["1979-04-03",2.0835,2.1323,2.0835,2.1323,26400.0],["1979-04-04",2.1486,2.1486,2.1486,2.1486,17600.0],["1979-04-05",2.1486,2.1486,2.1242,2.1323,26400.0],["1979-04-06",2.1323,2.1486,2.1242,2.1242,131200.0],["1979-04-09",2.1242,2.1404,2.116,2.116,16800.0],["1979-04-10",2.116,2.1404,2.116,2.1323,76800.0],["1979-04-11",2.1323,2.1486,2.1079,2.1079,76000.0],["1979-04-12",2.0997,2.0997,2.0753,2.0916,100000.0],["1979-04-16",2.0916,2.0997,2.0428,2.0509,146400.0],["1979-04-17",2.0509,2.0672,2.0265,2.0509,32800.0],["1979-04-18",2.0509,2.0835,2.0428,2.0753,108000.0],["1979-04-19",2.0835,2.0916,2.0835,2.0835,159200.0],["1979-04-20",2.0835,2.0835,2.0672,2.0753,240800.0],["1979-04-23",2.0753,2.0997,2.0672,2.0997,60800.0],["1979-04-24",2.116,2.1323,2.116,2.116,26400.0],["1979-04-25",2.1242,2.1893,2.1242,2.1893,59200.0],["1979-04-26",2.1811,2.1811,2.1811,2.1811,8800.0],["1979-04-27",2.1974,2.2137,2.1974,2.2055,84800.0],["1979-04-30",2.2055,2.2137,2.2055,2.2137,175200.0],["1979-05-01",2.2137,2.23,2.2137,2.2137,41600.0],["1979-05-02",2.2137,2.2625,2.2137,2.2544,251200.0],["1979-05-03",2.2544,2.2706,2.2544,2.2706,36000.0],["1979-05-04",2.2706,2.2706,2.2381,2.2381,18400.0],["1979-05-07",2.2137,2.2137,2.2055,2.2055,78400.0],["1979-05-08",2.1974,2.1974,2.1811,2.1811,838400.0],["1979-05-09",2.1974,2.2137,2.1974,2.1974,72000.0],["1979-05-10",2.1974,2.2137,2.1974,2.2137,6400.0],["1979-05-11",2.1974,2.1974,2.1893,2.1893,9600.0],["1979-05-14",2.1811,2.1811,2.1648,2.1648,63200.0],["1979-05-15",2.1648,2.1811,2.1567,2.1811,12000.0],["1979-05-16",2.173,2.173,2.1648,2.1648,4800.0],["1979-05-17",2.1648,2.1648,2.1648,2.1648,53600.0],["1979-05-18",2.173,2.2055,2.173,2.2055,9600.0],["1979-05-21",2.2137,2.23,2.2137,2.2218,59200.0],["1979-05-22",2.2218,2.2544,2.2137,2.2462,72000.0],["1979-05-23",2.2462,2.2462,2.2462,2.2462,23200.0],["1979-05-24",2.23,2.23,2.2218,2.2218,8000.0],["1979-05-25",2.23,2.3276,2.23,2.3276,134400.0],["1979-05-29",2.3276,2.3358,2.2951,2.3358,92000.0],["1979-05-30",2.3195,2.3195,2.2951,2.2951,17600.0],["1979-05-31",2.2951,2.3113,2.2788,2.3113,16800.0],["1979-06-01",2.3195,2.3276,2.3195,2.3276,51200.0],["1979-06-04",2.3276,2.3276,2.3113,2.3195,18400.0],["1979-06-05",2.3195,2.3195,2.3032,2.3032,34400.0],["1979-06-06",2.3032,2.3276,2.2951,2.2951,24800.0],["1979-06-07",2.2951,2.3195,2.2951,2.3113,83200.0],["1979-06-08",2.3113,2.3195,2.3032,2.3113,26400.0],["1979-06-11",2.3113,2.3276,2.3113,2.3276,9600.0],["1979-06-12",2.3276,2.3602,2.3276,2.3602,72000.0],["1979-06-13",2.3602,2.3683,2.3439,2.3602,109600.0],["1979-06-14",2.3602,2.3602,2.3439,2.3439,92800.0],["1979-06-15",2.3276,2.3276,2.3195,2.3195,10400.0],["1979-06-18",2.3195,2.3358,2.3195,2.3358,3200.0],["1979-06-19",2.3195,2.3195,2.3195,2.3195,5600.0],["1979-06-20",2.3195,2.3195,2.3195,2.3195,0.0],["1979-06-21",2.3195,2.3195,2.3195,2.3195,2400.0],["1979-06-22",2.3358,2.3358,2.3358,2.3358,2400.0],["1979-06-25",2.3195,2.3195,2.3113,2.3113,14400.0],["1979-06-26",2.3113,2.3358,2.3032,2.3358,144000.0],["1979-06-27",2.3276,2.3276,2.3113,2.3113,47200.0],["1979-06-28",2.3032,2.3032,2.3032,2.3032,30400.0],["1979-06-29",2.3032,2.3113,2.2951,2.3113,11200.0],["1979-07-02",2.3032,2.3032,2.2951,2.2951,4800.0],["1979-07-03",2.2951,2.2951,2.2788,2.2788,92000.0],["1979-07-05",2.2788,2.2788,2.2788,2.2788,0.0],["1979-07-06",2.2788,2.2788,2.2462,2.2462,10400.0],["1979-07-09",2.2462,2.2462,2.23,2.23,50400.0],["1979-07-10",2.2137,2.2137,2.1974,2.2137,56000.0],["1979-07-11",2.1974,2.1974,2.1567,2.1567,205600.0],["1979-07-12",2.1567,2.1811,2.1486,2.1486,381600.0],["1979-07-13",2.1323,2.1323,2.0916,2.1079,13600.0],["1979-07-16",2.1079,2.1079,2.0835,2.0835,4000.0],["1979-07-17",2.0835,2.0997,2.0835,2.0997,35200.0],["1979-07-18",2.0997,2.1079,2.0753,2.0753,22400.0],["1979-07-19",2.0753,2.1567,2.0753,2.1486,112800.0],["1979-07-20",2.1648,2.2218,2.1648,2.2218,468000.0],["1979-07-23",2.2218,2.2381,2.2218,2.2381,46400.0],["1979-07-24",2.2381,2.2462,2.2381,2.2462,2400.0],["1979-07-25",2.23,2.23,2.1974,2.2218,629600.0],["1979-07-26",2.2218,2.2218,2.1974,2.2055,54400.0],["1979-07-27",2.2055,2.23,2.1811,2.2055,993600.0],["1979-07-30",2.2055,2.2137,2.1811,2.2055,348800.0],["1979-07-31",2.2055,2.2137,2.1893,2.1974,6400.0],["1979-08-01",2.2137,2.2869,2.2137,2.2869,100800.0],["1979-08-02",2.2869,2.3032,2.2869,2.2869,57600.0],["1979-08-03",2.2869,2.3032,2.2544,2.2544,15200.0],["1979-08-06",2.2544,2.2706,2.2462,2.2625,39200.0],["1979-08-07",2.2625,2.2706,2.2462,2.2462,40800.0],["1979-08-08",2.2625,2.2706,2.2625,2.2625,54400.0],["1979-08-09",2.2625,2.2706,2.2625,2.2625,3200.0],["1979-08-10",2.2625,2.2951,2.2462,2.2462,153600.0],["1979-08-13",2.2544,2.3032,2.2544,2.2788,219200.0],["1979-08-14",2.2951,2.3113,2.2951,2.3032,59200.0],["1979-08-15",2.2869,2.2869,2.2788,2.2788,154400.0],["1979-08-16",2.2869,2.3032,2.2869,2.2951,192000.0],["1979-08-17",2.2951,2.3276,2.2706,2.3195,20000.0],["1979-08-20",2.3195,2.3276,2.2869,2.3276,32000.0],["1979-08-21",2.3276,2.3439,2.3276,2.3358,43200.0],["1979-08-22",2.3602,2.4009,2.3602,2.4009,83200.0],["1979-08-23",2.409,2.4578,2.409,2.4578,20800.0],["1979-08-24",2.4904,2.5392,2.4904,2.5392,453600.0],["1979-08-27",2.5392,2.5392,2.4822,2.4822,20000.0],["1979-08-28",2.4822,2.4904,2.4578,2.4904,12800.0],["1979-08-29",2.4904,2.5148,2.4822,2.5148,63200.0],["1979-08-30",2.5148,2.5148,2.5148,2.5148,2400.0],["1979-08-31",2.5148,2.5148,2.5067,2.5148,4800.0],["1979-09-04",2.5148,2.5148,2.4822,2.4822,24000.0],["1979-09-05",2.466,2.466,2.4416,2.4497,102400.0],["1979-09-06",2.4334,2.4334,2.409,2.409,34400.0],["1979-09-07",2.3927,2.3927,2.3764,2.3927,16000.0],["1979-09-10",2.4009,2.4253,2.4009,2.409,20800.0],["1979-09-11",2.4253,2.4416,2.4253,2.4416,12800.0],["1979-09-12",2.4416,2.4416,2.4171,2.4416,28000.0],["1979-09-13",2.4416,2.4497,2.4416,2.4497,13600.0],["1979-09-14",2.4334,2.4334,2.4253,2.4253,1600.0],["1979-09-17",2.4253,2.4416,2.4253,2.4253,19200.0],["1979-09-18",2.4253,2.4416,2.4253,2.4416,12000.0],["1979-09-19",2.4416,2.4416,2.4334,2.4334,61600.0],["1979-09-20",2.4334,2.4334,2.4171,2.4171,28000.0],["1979-09-21",2.4171,2.4497,2.4171,2.4497,111200.0],["1979-09-24",2.4497,2.4497,2.4416,2.4416,7200.0],["1979-09-25",2.4416,2.4578,2.4334,2.4334,21600.0],["1979-09-26",2.4497,2.466,2.4497,2.466,12000.0],["1979-09-27",2.466,2.466,2.4497,2.4497,7200.0],["1979-09-28",2.4578,2.4741,2.4578,2.466,10400.0],["1979-10-01",2.4497,2.4497,2.4334,2.4416,5600.0],["1979-10-02",2.4416,2.4497,2.4253,2.4416,15200.0],["1979-10-03",2.4416,2.4578,2.4334,2.4416,72800.0],["1979-10-04",2.4578,2.4822,2.4578,2.4822,14400.0],["1979-10-05",2.4985,2.5148,2.4985,2.5067,179200.0],["1979-10-08",2.4985,2.4985,2.4904,2.4904,2400.0],["1979-10-09",2.4822,2.4822,2.4334,2.4416,24000.0],["1979-10-10",2.4009,2.4009,2.3276,2.3358,168800.0],["1979-10-11",2.3358,2.3764,2.3113,2.3113,348000.0],["1979-10-12",2.3195,2.3358,2.3195,2.3195,12000.0],["1979-10-15",2.3113,2.3113,2.2869,2.2869,139200.0],["1979-10-16",2.2788,2.2788,2.2788,2.2788,11200.0],["1979-10-17",2.2788,2.2951,2.2788,2.2951,64800.0],["1979-10-18",2.2869,2.2869,2.2869,2.2869,3200.0],["1979-10-19",2.2625,2.2625,2.2218,2.2218,21600.0],["1979-10-22",2.2137,2.2137,2.1486,2.1486,35200.0],["1979-10-23",2.1567,2.1567,2.1567,2.1567,3200.0],["1979-10-24",2.1648,2.1893,2.1648,2.1893,64000.0],["1979-10-25",2.2055,2.2055,2.2055,2.2055,1600.0],["1979-10-26",2.2218,2.2218,2.2218,2.2218,2400.0],["1979-10-29",2.2055,2.2055,2.2055,2.2055,18400.0],["1979-10-30",2.2055,2.2218,2.2055,2.2055,87200.0],["1979-10-31",2.2218,2.2706,2.2218,2.2706,24000.0],["1979-11-01",2.2706,2.2706,2.2625,2.2706,376000.0],["1979-11-02",2.2951,2.3276,2.2951,2.3276,18400.0],["1979-11-05",2.3276,2.3358,2.3276,2.3358,33600.0],["1979-11-06",2.3358,2.3439,2.3195,2.3195,46400.0],["1979-11-07",2.3195,2.3358,2.3113,2.3195,13600.0],["1979-11-08",2.3195,2.3195,2.2951,2.3032,23200.0],["1979-11-09",2.3032,2.3032,2.2788,2.3032,54400.0],["1979-11-12",2.3113,2.3195,2.3113,2.3195,40000.0],["1979-11-13",2.3195,2.3358,2.2788,2.2951,53600.0],["1979-11-14",2.2951,2.2951,2.2788,2.2951,114400.0],["1979-11-15",2.2951,2.3032,2.2869,2.2869,38400.0],["1979-11-16",2.2869,2.3113,2.2788,2.3113,16800.0],["1979-11-19",2.3113,2.3195,2.2951,2.3195,24000.0],["1979-11-20",2.3195,2.3276,2.3032,2.3195,70400.0],["1979-11-21",2.3032,2.3032,2.2788,2.2788,25600.0],["1979-11-23",2.2788,2.2951,2.2706,2.2788,8800.0],["1979-11-26",2.2951,2.3276,2.2951,2.3276,12000.0],["1979-11-27",2.3439,2.3764,2.3439,2.3764,18400.0],["1979-11-28",2.3764,2.4497,2.3683,2.4497,30400.0],["1979-11-29",2.466,2.4822,2.466,2.4822,15200.0],["1979-11-30",2.4822,2.4822,2.4822,2.4822,31200.0],["1979-12-03",2.4741,2.4741,2.4253,2.4253,48800.0],["1979-12-04",2.4253,2.4253,2.4171,2.4253,8800.0],["1979-12-05",2.409,2.409,2.3927,2.3927,2400.0],["1979-12-06",2.3764,2.3764,2.352,2.3683,38400.0],["1979-12-07",2.3846,2.4416,2.3846,2.4416,72000.0],["1979-12-10",2.4497,2.466,2.4497,2.466,76000.0],["1979-12-11",2.4741,2.4741,2.4741,2.4741,16000.0],["1979-12-12",2.4741,2.4904,2.4741,2.4741,111200.0],["1979-12-13",2.4741,2.4741,2.4741,2.4741,75200.0],["1979-12-14",2.4904,2.5067,2.4904,2.5067,246400.0],["1979-12-17",2.5067,2.5311,2.5067,2.5148,52000.0],["1979-12-18",2.4904,2.4904,2.4741,2.4741,56800.0],["1979-12-19",2.4578,2.4578,2.4171,2.4334,11200.0],["1979-12-20",2.4334,2.4416,2.409,2.4253,158400.0],["1979-12-21",2.409,2.409,2.3602,2.3602,50400.0],["1979-12-24",2.3439,2.3439,2.3439,2.3439,35200.0],["1979-12-26",2.3439,2.3927,2.3439,2.3927,74400.0],["1979-12-27",2.409,2.4416,2.409,2.4416,104800.0],["1979-12-28",2.4416,2.4416,2.4253,2.4253,43200.0],["1979-12-31",2.4334,2.4334,2.4334,2.4334,800.0],["1980-01-02",2.4171,2.4171,2.3764,2.3764,8000.0],["1980-01-03",2.3764,2.4009,2.3683,2.3683,5600.0],["1980-01-04",2.3683,2.3683,2.3439,2.3439,6400.0],["1980-01-07",2.3439,2.3439,2.3113,2.3439,107200.0],["1980-01-08",2.3439,2.3683,2.3358,2.3439,88800.0],["1980-01-09",2.3439,2.3764,2.3439,2.3764,21600.0],["1980-01-10",2.3764,2.3927,2.3195,2.3927,156800.0],["1980-01-11",2.3764,2.3764,2.3602,2.3764,192000.0],["1980-01-14",2.3764,2.3764,2.3764,2.3764,4800.0],["1980-01-15",2.3846,2.4497,2.3846,2.4171,131200.0],["1980-01-16",2.4171,2.4416,2.4171,2.4416,64000.0],["1980-01-17",2.4416,2.4578,2.4334,2.4334,49600.0],["1980-01-18",2.4334,2.4741,2.3927,2.3927,204000.0],["1980-01-21",2.4009,2.4334,2.4009,2.4334,64000.0],["1980-01-22",2.4334,2.4334,2.4009,2.4253,50400.0],["1980-01-23",2.4253,2.4416,2.4253,2.4416,12000.0],["1980-01-24",2.4741,2.4985,2.4741,2.4985,58400.0],["1980-01-25",2.4985,2.5229,2.4985,2.5148,93600.0],["1980-01-28",2.5636,2.6206,2.5636,2.5962,148000.0],["1980-01-29",2.5962,2.5962,2.5799,2.5799,87200.0],["1980-01-30",2.5799,2.5962,2.5392,2.5636,123200.0],["1980-01-31",2.5636,2.5799,2.5392,2.5636,44800.0],["1980-02-01",2.5636,2.5799,2.5555,2.5636,32800.0],["1980-02-04",2.5636,2.5636,2.5392,2.5392,94400.0],["1980-02-05",2.5392,2.5555,2.5392,2.5392,84800.0],["1980-02-06",2.5392,2.5392,2.5148,2.5148,116000.0],["1980-02-07",2.5148,2.5636,2.4904,2.5392,241600.0],["1980-02-08",2.5392,2.5392,2.5148,2.5392,92800.0],["1980-02-11",2.5392,2.5799,2.5311,2.5392,32000.0],["1980-02-12",2.5392,2.5392,2.5229,2.5392,11200.0],["1980-02-13",2.5392,2.5799,2.5392,2.5799,69600.0],["1980-02-14",2.5799,2.5799,2.4822,2.4822,496800.0],["1980-02-15",2.4822,2.4822,2.3927,2.3927,283200.0],["1980-02-19",2.3927,2.3927,2.3195,2.3439,397600.0],["1980-02-20",2.3439,2.3439,2.3358,2.3439,66400.0],["1980-02-21",2.3276,2.3276,2.2788,2.2788,552000.0],["1980-02-22",2.2788,2.3113,2.2706,2.3032,48000.0],["1980-02-25",2.3032,2.3113,2.2869,2.2869,64000.0],["1980-02-26",2.2869,2.3032,2.2788,2.3032,176800.0],["1980-02-27",2.3032,2.352,2.3032,2.3032,314400.0],["1980-02-28",2.3032,2.3113,2.2951,2.3113,41600.0],["1980-02-29",2.2951,2.2951,2.2625,2.2625,20800.0],["1980-03-03",2.2462,2.2462,2.1648,2.1648,52000.0],["1980-03-04",2.1648,2.1811,2.1404,2.1811,69600.0],["1980-03-05",2.1811,2.2137,2.1486,2.1486,332000.0],["1980-03-06",2.1323,2.1323,2.0428,2.0428,136800.0],["1980-03-07",2.0346,2.0346,2.0184,2.0346,33600.0],["1980-03-10",2.0346,2.0509,2.0184,2.0265,30400.0],["1980-03-11",2.0265,2.0265,1.9858,2.0265,155200.0],["1980-03-12",2.0265,2.0428,2.0021,2.0265,184800.0],["1980-03-13",2.0021,2.0021,1.9614,2.0021,195200.0],["1980-03-14",2.0021,2.0021,1.9695,1.9695,104800.0],["1980-03-17",1.9695,1.9695,1.8881,1.8881,76800.0],["1980-03-18",1.8881,1.9695,1.8881,1.9695,113600.0],["1980-03-19",2.0184,2.0346,2.0184,2.0265,30400.0],["1980-03-20",2.0265,2.0265,2.0102,2.0184,47200.0],["1980-03-21",1.9614,1.9614,1.937,1.9532,68000.0],["1980-03-24",1.9532,1.9695,1.9532,1.9532,61600.0],["1980-03-25",1.9532,1.9532,1.9288,1.9532,222400.0],["1980-03-26",1.9532,1.9614,1.9044,1.9044,37600.0],["1980-03-27",1.8881,1.8881,1.8556,1.8556,212800.0],["1980-03-28",1.8719,1.9532,1.8719,1.9532,449600.0],["1980-03-31",1.9695,1.9858,1.9695,1.9858,40000.0],["1980-04-01",2.0021,2.0753,2.0021,2.0753,31200.0],["1980-04-02",2.0835,2.0916,2.0835,2.0835,404800.0],["1980-04-03",2.0835,2.0916,2.059,2.059,308800.0],["1980-04-07",2.059,2.059,1.9858,1.9858,660000.0],["1980-04-08",1.9858,1.9858,1.9532,1.9695,37600.0],["1980-04-09",1.9532,1.9532,1.9532,1.9532,26400.0],["1980-04-10",1.9532,1.9695,1.9532,1.9532,76000.0],["1980-04-11",1.9532,1.9695,1.9451,1.9451,76800.0],["1980-04-14",1.9451,1.9532,1.9451,1.9532,60800.0],["1980-04-15",1.9532,1.9777,1.937,1.937,33600.0],["1980-04-16",1.937,1.937,1.937,1.937,8000.0],["1980-04-17",1.9288,1.9288,1.88,1.9044,147200.0],["1980-04-18",1.9207,1.937,1.9207,1.937,236000.0],["1980-04-21",1.9207,1.9207,1.8474,1.8474,43200.0],["1980-04-22",1.8474,1.8637,1.823,1.8393,92000.0],["1980-04-23",1.8393,1.8719,1.8393,1.8474,248000.0],["1980-04-24",1.7905,1.7905,1.7335,1.7335,568800.0],["1980-04-25",1.7254,1.7254,1.6928,1.7254,372000.0],["1980-04-28",1.7254,1.7254,1.7091,1.7172,71200.0],["1980-04-29",1.701,1.701,1.6603,1.6765,316000.0],["1980-04-30",1.6765,1.6847,1.6277,1.6277,60800.0],["1980-05-01",1.6358,1.6684,1.6358,1.6603,216800.0],["1980-05-02",1.6603,1.6765,1.6603,1.6603,120000.0],["1980-05-05",1.6603,1.6847,1.6603,1.6847,31200.0],["1980-05-06",1.6847,1.7091,1.6603,1.6603,316800.0],["1980-05-07",1.6603,1.7254,1.6603,1.7091,350400.0],["1980-05-08",1.7091,1.7254,1.6765,1.6765,54400.0],["1980-05-09",1.6765,1.6765,1.644,1.644,839200.0],["1980-05-12",1.6521,1.6928,1.6521,1.6928,24000.0],["1980-05-13",1.6928,1.7254,1.6765,1.701,240800.0],["1980-05-14",1.701,1.7172,1.6765,1.6765,44800.0],["1980-05-15",1.6928,1.7579,1.6928,1.7579,123200.0],["1980-05-16",1.7579,1.7661,1.7416,1.7416,67200.0],["1980-05-19",1.7498,1.7742,1.7498,1.7579,94400.0],["1980-05-20",1.7579,1.8312,1.7579,1.8312,147200.0],["1980-05-21",1.8312,1.8556,1.8149,1.8556,50400.0],["1980-05-22",1.8556,1.9288,1.8393,1.9288,236000.0],["1980-05-23",1.9288,1.9614,1.9288,1.9532,439200.0],["1980-05-27",1.9532,1.9695,1.9451,1.9614,55200.0],["1980-05-28",1.9614,1.9695,1.9288,1.9288,48800.0],["1980-05-29",1.9044,1.9044,1.8719,1.88,128800.0],["1980-05-30",1.88,1.9044,1.8719,1.9044,179200.0],["1980-06-02",1.8881,1.8881,1.8881,1.8881,343200.0],["1980-06-03",1.88,1.88,1.8556,1.8719,185600.0],["1980-06-04",1.8719,1.88,1.8637,1.88,134400.0],["1980-06-05",1.88,1.8881,1.8637,1.8719,86400.0],["1980-06-06",1.8719,1.88,1.8637,1.8637,86400.0],["1980-06-09",1.8637,1.88,1.8556,1.8556,44800.0],["1980-06-10",1.8556,1.8556,1.8474,1.8474,65600.0],["1980-06-11",1.8474,1.8474,1.823,1.823,211200.0],["1980-06-12",1.8149,1.8149,1.7742,1.7823,123200.0],["1980-06-13",1.7823,1.7905,1.7661,1.7823,100800.0],["1980-06-16",1.7905,1.8068,1.7905,1.8068,833600.0],["1980-06-17",1.823,1.8393,1.823,1.823,574400.0],["1980-06-18",1.823,1.8312,1.823,1.8312,89600.0],["1980-06-19",1.8312,1.8474,1.8149,1.8312,259200.0],["1980-06-20",1.823,1.823,1.7986,1.8149,167200.0],["1980-06-23",1.8149,1.823,1.7905,1.823,189600.0],["1980-06-24",1.8312,1.8637,1.8312,1.8637,44800.0],["1980-06-25",1.8719,1.9126,1.8719,1.8963,1156000.0],["1980-06-26",1.8963,2.0021,1.8963,1.9695,458400.0],["1980-06-27",1.9695,1.9777,1.9532,1.9777,104800.0],["1980-06-30",1.9777,1.9858,1.9532,1.9532,50400.0],["1980-07-01",1.9532,1.9777,1.937,1.9777,286400.0],["1980-07-02",1.9777,2.0021,1.9614,1.9858,188800.0],["1980-07-03",1.9858,2.0184,1.9858,1.9939,316800.0],["1980-07-07",2.0021,2.0265,2.0021,2.0102,52800.0],["1980-07-08",2.0184,2.059,2.0184,2.0428,38400.0],["1980-07-09",2.0428,2.1079,2.0346,2.0997,83200.0],["1980-07-10",2.0997,2.1323,2.0672,2.0753,481600.0],["1980-07-11",2.0753,2.0997,2.0753,2.0835,92800.0],["1980-07-14",2.0835,2.0997,2.0835,2.0835,95200.0],["1980-07-15",2.0835,2.1079,2.0428,2.0428,74400.0],["1980-07-16",2.0265,2.0265,1.9695,1.9777,378400.0],["1980-07-17",2.0021,2.059,2.0021,2.059,46400.0],["1980-07-18",2.0672,2.0835,2.0672,2.0672,222400.0],["1980-07-21",2.0916,2.116,2.0916,2.116,68800.0],["1980-07-22",2.1323,2.1567,2.1323,2.1404,853600.0],["1980-07-23",2.1404,2.173,2.1323,2.1323,75200.0],["1980-07-24",2.1323,2.1567,2.116,2.1404,232800.0],["1980-07-25",2.1242,2.1242,2.0672,2.0672,312800.0],["1980-07-28",2.0672,2.0997,2.0509,2.0753,34400.0],["1980-07-29",2.059,2.059,2.0102,2.0509,192000.0],["1980-07-30",2.0672,2.1242,2.0672,2.1242,273600.0],["1980-07-31",2.1242,2.2055,2.0997,2.2055,230400.0],["1980-08-01",2.2544,2.3764,2.2544,2.3764,98400.0],["1980-08-04",2.3764,2.3927,2.2788,2.2951,324000.0],["1980-08-05",2.2951,2.3195,2.2869,2.3195,68000.0],["1980-08-06",2.3113,2.3113,2.2869,2.2869,36000.0],["1980-08-07",2.2869,2.2951,2.2869,2.2951,27200.0],["1980-08-08",2.2951,2.3032,2.2788,2.3032,186400.0],["1980-08-11",2.3032,2.3032,2.2788,2.2869,17600.0],["1980-08-12",2.2951,2.3113,2.2951,2.2951,96800.0],["1980-08-13",2.2788,2.2788,2.2706,2.2788,135200.0],["1980-08-14",2.2625,2.2625,2.2381,2.2381,34400.0],["1980-08-15",2.2381,2.2544,2.23,2.2381,139200.0],["1980-08-18",2.2381,2.2462,2.2218,2.2381,74400.0],["1980-08-19",2.23,2.23,2.2137,2.2137,118400.0],["1980-08-20",2.2218,2.2381,2.2218,2.2381,18400.0],["1980-08-21",2.2381,2.2462,2.23,2.2462,44800.0],["1980-08-22",2.2462,2.2951,2.2381,2.2951,45600.0],["1980-08-25",2.2951,2.3032,2.2706,2.2706,204800.0],["1980-08-26",2.2544,2.2544,2.2462,2.2462,27200.0],["1980-08-27",2.2462,2.2462,2.2462,2.2462,72000.0],["1980-08-28",2.23,2.23,2.2137,2.2137,7200.0],["1980-08-29",2.2137,2.2137,2.1893,2.2055,12000.0],["1980-09-02",2.2055,2.2137,2.1893,2.1893,36800.0],["1980-09-03",2.1974,2.2137,2.1974,2.2137,84800.0],["1980-09-04",2.2137,2.2137,2.1974,2.2137,58400.0],["1980-09-05",2.2055,2.2055,2.173,2.1893,27200.0],["1980-09-08",2.2055,2.2381,2.2055,2.2381,109600.0],["1980-09-09",2.2137,2.2137,2.1811,2.1893,138400.0],["1980-09-10",2.2055,2.2055,2.2055,2.2055,105600.0],["1980-09-11",2.2055,2.2055,2.1893,2.1893,13600.0],["1980-09-12",2.1893,2.1974,2.1648,2.1648,23200.0],["1980-09-15",2.1648,2.1974,2.1567,2.1974,104800.0],["1980-09-16",2.1974,2.1974,2.173,2.1893,163200.0],["1980-09-17",2.2055,2.2137,2.2055,2.2137,276800.0],["1980-09-18",2.2137,2.3032,2.2137,2.3032,81600.0],["1980-09-19",2.3113,2.3439,2.3113,2.3276,188800.0],["1980-09-22",2.3276,2.352,2.3195,2.3439,74400.0],["1980-09-23",2.352,2.3683,2.352,2.3683,23200.0],["1980-09-24",2.3683,2.3683,2.3439,2.3439,66400.0],["1980-09-25",2.3439,2.3764,2.3032,2.3195,392000.0],["1980-09-26",2.3195,2.3276,2.2951,2.3113,16000.0],["1980-09-29",2.2869,2.2869,2.23,2.23,37600.0],["1980-09-30",2.23,2.2462,2.2055,2.2137,577600.0],["1980-10-01",2.2137,2.2218,2.173,2.2218,312000.0],["1980-10-02",2.2218,2.2381,2.2137,2.2381,93600.0],["1980-10-03",2.2381,2.2706,2.23,2.2706,19200.0],["1980-10-06",2.2869,2.3032,2.2869,2.2869,8800.0],["1980-10-07",2.3032,2.3439,2.3032,2.3439,22400.0],["1980-10-08",2.3439,2.3764,2.3358,2.3358,105600.0],["1980-10-09",2.352,2.3846,2.352,2.3602,21600.0],["1980-10-10",2.3602,2.3602,2.3439,2.3439,20800.0],["1980-10-13",2.3439,2.3439,2.3439,2.3439,0.0],["1980-10-14",2.3439,2.3683,2.3439,2.352,28000.0],["1980-10-15",2.352,2.3602,2.3439,2.3439,139200.0],["1980-10-16",2.3439,2.4253,2.3439,2.3683,57600.0],["1980-10-17",2.3683,2.3927,2.3683,2.3846,9600.0],["1980-10-20",2.3846,2.3927,2.3846,2.3846,10400.0],["1980-10-21",2.3846,2.409,2.3683,2.3927,65600.0],["1980-10-22",2.409,2.4253,2.409,2.4253,47200.0],["1980-10-23",2.4253,2.4253,2.409,2.4253,96000.0],["1980-10-24",2.4253,2.4253,2.3683,2.3764,45600.0],["1980-10-27",2.3602,2.3602,2.3113,2.3439,60000.0],["1980-10-28",2.3439,2.352,2.3439,2.3439,36800.0],["1980-10-29",2.3439,2.3602,2.3439,2.352,33600.0],["1980-10-30",2.352,2.3602,2.352,2.3602,29600.0],["1980-10-31",2.3439,2.3439,2.3276,2.3276,49600.0],["1980-11-03",2.3276,2.3358,2.3276,2.3276,12000.0],["1980-11-05",2.352,2.4009,2.352,2.3683,138400.0],["1980-11-06",2.3764,2.3846,2.3764,2.3764,29600.0],["1980-11-07",2.3683,2.3683,2.3113,2.3113,93600.0],["1980-11-10",2.3032,2.3032,2.2218,2.2462,129600.0],["1980-11-11",2.2462,2.2625,2.2462,2.2625,34400.0],["1980-11-12",2.2869,2.2869,2.2869,2.2869,23200.0],["1980-11-13",2.3113,2.3439,2.3113,2.3439,72000.0],["1980-11-14",2.3439,2.3846,2.3439,2.3602,69600.0],["1980-11-17",2.3602,2.3764,2.3276,2.3764,40000.0],["1980-11-18",2.3846,2.4416,2.3846,2.4416,284800.0],["1980-11-19",2.4497,2.4741,2.4497,2.4578,220000.0],["1980-11-20",2.4497,2.4497,2.4253,2.4416,59200.0],["1980-11-21",2.4416,2.4578,2.4416,2.4416,120000.0],["1980-11-24",2.4253,2.4253,2.3602,2.3764,249600.0],["1980-11-25",2.3602,2.3602,2.3439,2.3602,204000.0],["1980-11-26",2.3602,2.3764,2.352,2.352,108800.0],["1980-11-28",2.352,2.3602,2.3358,2.3358,78400.0],["1980-12-01",2.3439,2.3602,2.3439,2.352,43200.0],["1980-12-02",2.352,2.3683,2.352,2.352,19200.0],["1980-12-03",2.352,2.3683,2.3439,2.3683,16000.0],["1980-12-04",2.3683,2.3683,2.3439,2.352,201600.0],["1980-12-05",2.352,2.352,2.3439,2.352,11200.0],["1980-12-08",2.352,2.352,2.3358,2.3439,121600.0],["1980-12-09",2.3439,2.3602,2.3439,2.3439,78400.0],["1980-12-10",2.3358,2.3358,2.2951,2.2951,264000.0],["1980-12-11",2.2625,2.2625,2.1893,2.2137,68800.0],["1980-12-12",2.2137,2.2137,2.1974,2.1974,75200.0],["1980-12-15",2.1974,2.2381,2.1974,2.2137,204800.0],["1980-12-16",2.2137,2.2462,2.2137,2.2462,49600.0],["1980-12-17",2.2625,2.2788,2.2625,2.2625,45600.0],["1980-12-18",2.2788,2.3032,2.2788,2.3032,31200.0],["1980-12-19",2.3113,2.3439,2.3113,2.3276,57600.0],["1980-12-22",2.3358,2.3439,2.3358,2.3358,20800.0],["1980-12-23",2.3358,2.3439,2.3195,2.3195,419200.0],["1980-12-24",2.3113,2.3113,2.3032,2.3032,29600.0],["1980-12-26",2.2951,2.2951,2.2951,2.2951,800.0],["1980-12-29",2.2788,2.2788,2.2788,2.2788,800.0],["1980-12-30",2.2788,2.2869,2.2706,2.2706,7200.0],["1980-12-31",2.2706,2.2706,2.2462,2.2462,111200.0],["1981-01-02",2.2462,2.2462,2.2462,2.2462,6400.0],["1981-01-05",2.2462,2.2462,2.2462,2.2462,12000.0],["1981-01-06",2.2462,2.2625,2.1974,2.2137,530400.0],["1981-01-07",2.2137,2.2462,2.2137,2.2381,83200.0],["1981-01-08",2.23,2.23,2.2137,2.2137,796800.0],["1981-01-09",2.2137,2.2544,2.2137,2.2544,15200.0],["1981-01-12",2.2544,2.2706,2.2462,2.2544,29600.0],["1981-01-13",2.2544,2.2706,2.2462,2.2706,152000.0],["1981-01-14",2.2706,2.2951,2.2706,2.2788,40000.0],["1981-01-15",2.2788,2.3276,2.2706,2.3113,47200.0],["1981-01-16",2.3113,2.3195,2.2869,2.2869,34400.0],["1981-01-19",2.2951,2.3113,2.2951,2.2951,77600.0],["1981-01-20",2.2951,2.3113,2.2625,2.2788,36800.0],["1981-01-21",2.2706,2.2706,2.2544,2.2625,42400.0],["1981-01-22",2.2625,2.2788,2.2625,2.2625,60000.0],["1981-01-23",2.2544,2.2544,2.2381,2.2544,105600.0],["1981-01-26",2.2544,2.2625,2.2381,2.2462,8800.0],["1981-01-27",2.2462,2.2706,2.2462,2.2706,41600.0],["1981-01-28",2.2706,2.2706,2.2544,2.2544,45600.0],["1981-01-29",2.2625,2.2788,2.2625,2.2625,65600.0],["1981-01-30",2.2625,2.2706,2.2462,2.2544,8800.0],["1981-02-02",2.23,2.23,2.23,2.23,286400.0],["1981-02-03",2.1974,2.1974,2.1648,2.1648,335200.0],["1981-02-04",2.1648,2.1974,2.1648,2.1893,6400.0],["1981-02-05",2.2137,2.23,2.2137,2.23,25600.0],["1981-02-06",2.2381,2.2788,2.2381,2.2544,152800.0],["1981-02-09",2.2544,2.2788,2.2544,2.2788,16000.0],["1981-02-10",2.2625,2.2625,2.2381,2.2381,49600.0],["1981-02-11",2.2381,2.2462,2.2218,2.2218,21600.0],["1981-02-12",2.2218,2.2218,2.2055,2.2137,167200.0],["1981-02-13",2.2137,2.23,2.1893,2.2055,150400.0],["1981-02-17",2.1974,2.1974,2.1893,2.1893,12000.0],["1981-02-18",2.1893,2.2218,2.1893,2.2218,429600.0],["1981-02-19",2.23,2.2462,2.23,2.23,69600.0],["1981-02-20",2.23,2.2544,2.23,2.2462,20000.0],["1981-02-23",2.2625,2.2788,2.2625,2.2625,1392000.0],["1981-02-24",2.2706,2.2869,2.2706,2.2869,377600.0],["1981-02-25",2.2869,2.2869,2.2788,2.2788,40000.0],["1981-02-26",2.2788,2.2869,2.2706,2.2788,72800.0],["1981-02-27",2.2788,2.2869,2.2788,2.2788,52000.0],["1981-03-02",2.2788,2.2951,2.2788,2.2788,104800.0],["1981-03-03",2.2788,2.2788,2.2706,2.2788,92000.0],["1981-03-04",2.2706,2.2706,2.2544,2.2706,28800.0],["1981-03-05",2.2706,2.2706,2.2462,2.2625,16000.0],["1981-03-06",2.2625,2.2788,2.2625,2.2788,12800.0],["1981-03-09",2.2788,2.2869,2.2788,2.2788,115200.0],["1981-03-10",2.2788,2.2869,2.2625,2.2869,295200.0],["1981-03-11",2.2951,2.3195,2.2951,2.3113,629600.0],["1981-03-12",2.2951,2.2951,2.2951,2.2951,16000.0],["1981-03-13",2.3113,2.3276,2.3113,2.3113,388000.0],["1981-03-16",2.3113,2.3113,2.2951,2.2951,251200.0],["1981-03-17",2.3764,2.409,2.3764,2.3927,885600.0],["1981-03-18",2.3927,2.4171,2.3927,2.4171,162400.0],["1981-03-19",2.4171,2.4171,2.3846,2.3846,88000.0],["1981-03-20",2.4009,2.4334,2.4009,2.4334,464800.0],["1981-03-23",2.4497,2.5229,2.4497,2.5067,120800.0],["1981-03-24",2.5392,2.5718,2.5392,2.5718,164000.0],["1981-03-25",2.5718,2.6287,2.5718,2.6043,72800.0],["1981-03-26",2.6043,2.6125,2.6043,2.6043,603200.0],["1981-03-27",2.5881,2.5881,2.4904,2.4985,37600.0],["1981-03-30",2.4985,2.5555,2.4985,2.5555,21600.0],["1981-03-31",2.5881,2.6206,2.5881,2.6043,442400.0],["1981-04-01",2.6206,2.6776,2.6206,2.6776,120800.0],["1981-04-02",2.6694,2.6694,2.645,2.6613,408000.0],["1981-04-03",2.645,2.645,2.6206,2.645,69600.0],["1981-04-06",2.6369,2.6369,2.5718,2.5718,245600.0],["1981-04-07",2.588,2.6125,2.588,2.6125,55200.0],["1981-04-08",2.6287,2.6694,2.6287,2.6613,196800.0],["1981-04-09",2.6694,2.7264,2.6694,2.7183,206400.0],["1981-04-10",2.7264,2.8322,2.7264,2.8322,124000.0],["1981-04-13",2.8322,2.8973,2.7752,2.8729,418400.0],["1981-04-14",2.8648,2.8648,2.8322,2.8566,585600.0],["1981-04-15",2.8566,2.8648,2.8241,2.8648,64800.0],["1981-04-16",2.8648,2.8648,2.8159,2.8159,300000.0],["1981-04-20",2.8159,2.8241,2.759,2.8241,109600.0],["1981-04-21",2.8241,2.8403,2.7345,2.7345,100000.0],["1981-04-22",2.7345,2.7671,2.7101,2.7671,112800.0],["1981-04-23",2.7671,2.7915,2.7345,2.759,396800.0],["1981-04-24",2.7427,2.7427,2.7183,2.7264,16800.0],["1981-04-27",2.7345,2.759,2.7345,2.7508,18400.0],["1981-04-28",2.7508,2.7671,2.7264,2.7345,37600.0],["1981-04-29",2.7183,2.7183,2.6857,2.6857,12800.0],["1981-04-30",2.6857,2.7101,2.6694,2.6857,20000.0],["1981-05-01",2.6857,2.7183,2.6776,2.702,64800.0],["1981-05-04",2.6857,2.6857,2.6043,2.645,64000.0],["1981-05-05",2.645,2.6694,2.6043,2.6043,100000.0],["1981-05-06",2.6206,2.6613,2.6206,2.6613,55200.0],["1981-05-07",2.6613,2.6694,2.645,2.6694,64000.0],["1981-05-08",2.6694,2.6776,2.6532,2.6532,19200.0],["1981-05-11",2.6369,2.6369,2.5799,2.588,14400.0],["1981-05-12",2.5881,2.6043,2.5555,2.6043,44000.0],["1981-05-13",2.6043,2.645,2.6043,2.6043,41600.0],["1981-05-14",2.6369,2.7508,2.6369,2.702,392800.0],["1981-05-15",2.7101,2.7671,2.7101,2.7427,541600.0],["1981-05-18",2.7427,2.7834,2.7427,2.7834,61600.0],["1981-05-19",2.7834,2.8241,2.7671,2.8078,128000.0],["1981-05-20",2.8241,2.8241,2.8241,2.8241,142400.0],["1981-05-21",2.8241,2.8241,2.8078,2.8241,45600.0],["1981-05-22",2.8241,2.8485,2.8241,2.8322,187200.0],["1981-05-26",2.8322,2.8485,2.8241,2.8485,20000.0],["1981-05-27",2.8485,2.9055,2.8485,2.8973,92800.0],["1981-05-28",2.8973,2.9055,2.8648,2.8648,65600.0],["1981-05-29",2.8648,2.8973,2.8648,2.881,43200.0],["1981-06-01",2.881,2.8973,2.8729,2.8729,93600.0],["1981-06-02",2.8566,2.8566,2.7915,2.7915,39200.0],["1981-06-03",2.7915,2.7997,2.7671,2.7834,196000.0],["1981-06-04",2.7834,2.7997,2.7752,2.7752,10400.0],["1981-06-05",2.7915,2.8078,2.7915,2.7997,27200.0],["1981-06-08",2.7997,2.8078,2.7671,2.7752,59200.0],["1981-06-09",2.7752,2.7752,2.759,2.759,20800.0],["1981-06-10",2.7752,2.7997,2.7752,2.7997,35200.0],["1981-06-11",2.8078,2.881,2.8078,2.881,103200.0],["1981-06-12",2.881,2.881,2.8322,2.8403,25600.0],["1981-06-15",2.8322,2.8322,2.7997,2.8322,93600.0],["1981-06-16",2.8322,2.8322,2.8241,2.8241,24000.0],["1981-06-17",2.8322,2.8485,2.8322,2.8403,24000.0],["1981-06-18",2.8322,2.8322,2.8159,2.8159,36000.0],["1981-06-19",2.8159,2.8159,2.7834,2.7834,61600.0],["1981-06-22",2.7834,2.7997,2.7834,2.7834,28800.0],["1981-06-23",2.7834,2.7834,2.759,2.7671,221600.0],["1981-06-24",2.7752,2.7752,2.7752,2.7752,174400.0],["1981-06-25",2.7752,2.7752,2.7752,2.7752,6400.0],["1981-06-26",2.7752,2.7752,2.7345,2.7345,10400.0],["1981-06-29",2.7183,2.7183,2.702,2.702,5600.0],["1981-06-30",2.702,2.7101,2.6857,2.702,11200.0],["1981-07-01",2.702,2.702,2.6857,2.6857,16800.0],["1981-07-02",2.6694,2.6694,2.6287,2.6287,77600.0],["1981-07-06",2.6287,2.6369,2.6043,2.6043,18400.0],["1981-07-07",2.6043,2.6206,2.5718,2.5718,95200.0],["1981-07-08",2.5799,2.6043,2.5799,2.588,94400.0],["1981-07-09",2.588,2.5962,2.5718,2.5962,37600.0],["1981-07-10",2.5962,2.6043,2.5962,2.5962,25600.0],["1981-07-13",2.5962,2.6043,2.588,2.5962,8000.0],["1981-07-14",2.5718,2.5718,2.5392,2.5555,28000.0],["1981-07-15",2.5555,2.5718,2.5555,2.5555,54400.0],["1981-07-16",2.5555,2.5799,2.5555,2.5799,87200.0],["1981-07-17",2.5799,2.6125,2.5636,2.6125,260000.0],["1981-07-20",2.6125,2.6613,2.6043,2.6613,13600.0],["1981-07-21",2.6613,2.6613,2.6206,2.6287,39200.0],["1981-07-22",2.6206,2.6206,2.5881,2.6043,102400.0],["1981-07-23",2.5962,2.5962,2.5636,2.5718,36000.0],["1981-07-24",2.6043,2.6532,2.6043,2.6532,174400.0],["1981-07-27",2.6694,2.7101,2.6694,2.7101,124800.0],["1981-07-28",2.7183,2.759,2.7183,2.7183,215200.0],["1981-07-29",2.7183,2.7183,2.6694,2.6694,100800.0],["1981-07-30",2.6694,2.6939,2.6694,2.6776,80800.0],["1981-07-31",2.6776,2.6938,2.6613,2.6938,117600.0],["1981-08-03",2.6939,2.702,2.6532,2.6776,164000.0],["1981-08-04",2.6776,2.6857,2.6532,2.6694,18400.0],["1981-08-05",2.6776,2.6938,2.6776,2.6938,26400.0],["1981-08-06",2.6938,2.7345,2.6938,2.7345,86400.0],["1981-08-07",2.7264,2.7264,2.7183,2.7264,160800.0],["1981-08-10",2.7264,2.7345,2.6694,2.7183,661600.0],["1981-08-11",2.7183,2.7264,2.6694,2.6938,334400.0],["1981-08-12",2.7101,2.7264,2.7101,2.7264,44800.0],["1981-08-13",2.7264,2.7345,2.702,2.702,73600.0],["1981-08-14",2.7264,2.7264,2.7264,2.7264,174400.0],["1981-08-17",2.7264,2.7345,2.7101,2.7183,44800.0],["1981-08-18",2.7183,2.7264,2.6938,2.6938,204800.0],["1981-08-19",2.702,2.7101,2.702,2.702,22400.0],["1981-08-20",2.6939,2.6939,2.6857,2.6857,18400.0],["1981-08-21",2.6857,2.6857,2.645,2.645,219200.0],["1981-08-24",2.645,2.6532,2.5881,2.6206,241600.0],["1981-08-25",2.5962,2.5962,2.5636,2.5962,53600.0],["1981-08-26",2.5962,2.6043,2.5474,2.5799,1091200.0],["1981-08-27",2.5799,2.5962,2.5636,2.5636,70400.0],["1981-08-28",2.5799,2.5962,2.5799,2.5962,28800.0],["1981-08-31",2.5962,2.645,2.5962,2.5962,35200.0],["1981-09-01",2.5962,2.6043,2.5718,2.5718,182400.0],["1981-09-02",2.5555,2.5555,2.5392,2.5392,55200.0],["1981-09-03",2.5392,2.5636,2.5067,2.5067,60800.0],["1981-09-04",2.5067,2.5148,2.4904,2.4904,16800.0],["1981-09-08",2.4904,2.5311,2.4904,2.4985,52000.0],["1981-09-09",2.4985,2.5229,2.4985,2.5067,34400.0],["1981-09-10",2.5148,2.5311,2.5148,2.5311,10400.0],["1981-09-11",2.5392,2.5718,2.5392,2.5718,8000.0],["1981-09-14",2.5718,2.5962,2.5392,2.5474,79200.0],["1981-09-15",2.5474,2.5474,2.5229,2.5229,44800.0],["1981-09-16",2.5229,2.5229,2.4741,2.4985,348000.0],["1981-09-17",2.4985,2.5067,2.4741,2.4741,166400.0],["1981-09-18",2.4578,2.4578,2.4253,2.4253,251200.0],["1981-09-21",2.4334,2.4741,2.4334,2.4741,40800.0],["1981-09-22",2.4741,2.4904,2.4416,2.4416,176000.0],["1981-09-23",2.4416,2.4416,2.409,2.4416,37600.0],["1981-09-24",2.4416,2.4416,2.409,2.4253,129600.0],["1981-09-25",2.4253,2.4253,2.409,2.409,15200.0],["1981-09-28",2.409,2.4334,2.3927,2.4334,135200.0],["1981-09-29",2.4741,2.4985,2.4741,2.4904,217600.0],["1981-09-30",2.4904,2.4904,2.466,2.466,230400.0],["1981-10-01",2.466,2.4741,2.4578,2.466,244800.0],["1981-10-02",2.466,2.4904,2.466,2.4822,930400.0],["1981-10-05",2.4822,2.5148,2.4741,2.4904,75200.0],["1981-10-06",2.4904,2.5229,2.4741,2.4985,20000.0],["1981-10-07",2.4985,2.5229,2.4985,2.4985,189600.0],["1981-10-08",2.5067,2.5229,2.5067,2.5067,30400.0],["1981-10-09",2.5067,2.5148,2.4822,2.5067,660800.0],["1981-10-12",2.5067,2.5148,2.4904,2.4904,33600.0],["1981-10-13",2.4904,2.5229,2.4741,2.5148,481600.0],["1981-10-14",2.5148,2.5229,2.5067,2.5229,48000.0],["1981-10-15",2.5067,2.5067,2.4741,2.4904,151200.0],["1981-10-16",2.4904,2.5148,2.4904,2.5148,23200.0],["1981-10-19",2.5148,2.5229,2.5067,2.5067,101600.0],["1981-10-20",2.5067,2.5148,2.5067,2.5148,26400.0],["1981-10-21",2.5148,2.5148,2.5067,2.5148,5600.0],["1981-10-22",2.5148,2.5148,2.466,2.4741,776800.0],["1981-10-23",2.4741,2.4904,2.466,2.4904,46400.0],["1981-10-26",2.4904,2.4904,2.4741,2.4904,15200.0],["1981-10-27",2.4904,2.4904,2.4904,2.4904,3200.0],["1981-10-28",2.4904,2.4904,2.4416,2.4741,108800.0],["1981-10-29",2.4741,2.5067,2.4741,2.5067,36800.0],["1981-10-30",2.5067,2.5229,2.5067,2.5229,24000.0],["1981-11-02",2.5229,2.5555,2.5229,2.5392,55200.0],["1981-11-03",2.5392,2.5392,2.5148,2.5229,68800.0],["1981-11-04",2.5229,2.5474,2.5148,2.5474,104000.0],["1981-11-05",2.5474,2.5636,2.5392,2.5392,1601600.0],["1981-11-06",2.5392,2.5474,2.5229,2.5229,6400.0],["1981-11-09",2.5229,2.5311,2.4741,2.4741,179200.0],["1981-11-10",2.4904,2.5229,2.4904,2.5229,31200.0],["1981-11-11",2.5229,2.5311,2.5148,2.5148,17600.0],["1981-11-12",2.5148,2.5392,2.5148,2.5392,40800.0],["1981-11-13",2.5555,2.5555,2.5555,2.5555,30400.0],["1981-11-16",2.5555,2.5636,2.5392,2.5474,36800.0],["1981-11-17",2.5474,2.5555,2.5067,2.5067,106400.0],["1981-11-18",2.5067,2.5067,2.4904,2.4904,48000.0],["1981-11-19",2.4985,2.5067,2.4985,2.5067,35200.0],["1981-11-20",2.5067,2.5067,2.4822,2.4985,52000.0],["1981-11-23",2.4985,2.5067,2.4985,2.5067,118400.0],["1981-11-24",2.5067,2.5148,2.4904,2.5148,111200.0],["1981-11-25",2.5148,2.5229,2.5067,2.5067,34400.0],["1981-11-27",2.5067,2.5392,2.5067,2.5392,56800.0],["1981-11-30",2.5474,2.5718,2.5474,2.5636,45600.0],["1981-12-01",2.5636,2.5718,2.5392,2.5718,539200.0],["1981-12-02",2.5718,2.5799,2.5392,2.5392,90400.0],["1981-12-03",2.5555,2.5555,2.5555,2.5555,3200.0],["1981-12-04",2.5555,2.5881,2.5555,2.5718,33600.0],["1981-12-07",2.5636,2.5636,2.5392,2.5392,221600.0],["1981-12-08",2.5392,2.5474,2.4904,2.5067,524800.0],["1981-12-09",2.5067,2.5229,2.5067,2.5229,39200.0],["1981-12-10",2.5392,2.5555,2.5392,2.5392,29600.0],["1981-12-11",2.5555,2.5962,2.5555,2.5799,97600.0],["1981-12-14",2.5799,2.5962,2.5636,2.5636,45600.0],["1981-12-15",2.5474,2.5474,2.5067,2.5392,50400.0],["1981-12-16",2.5392,2.5555,2.5392,2.5392,26400.0],["1981-12-17",2.5392,2.5392,2.5392,2.5392,198400.0],["1981-12-18",2.5392,2.5555,2.5229,2.5229,19200.0],["1981-12-21",2.5229,2.5311,2.4904,2.4904,45600.0],["1981-12-22",2.4822,2.4822,2.4416,2.4416,86400.0],["1981-12-23",2.4416,2.466,2.4416,2.4497,41600.0],["1981-12-24",2.4578,2.4578,2.4578,2.4578,3200.0],["1981-12-28",2.4578,2.4578,2.4416,2.4497,63200.0],["1981-12-29",2.4497,2.4497,2.4171,2.4171,14400.0],["1981-12-30",2.4171,2.4334,2.409,2.4253,42400.0],["1981-12-31",2.4253,2.4416,2.4171,2.4171,32000.0],["1982-01-04",2.4334,2.4578,2.4334,2.4497,44000.0],["1982-01-05",2.4497,2.4497,2.4171,2.4171,71200.0],["1982-01-06",2.4171,2.4253,2.409,2.409,117600.0],["1982-01-07",2.409,2.466,2.409,2.466,178400.0],["1982-01-08",2.466,2.4741,2.4578,2.466,161600.0],["1982-01-11",2.466,2.466,2.4334,2.4334,107200.0],["1982-01-12",2.4253,2.4253,2.3927,2.409,86400.0],["1982-01-13",2.409,2.409,2.3764,2.3764,92000.0],["1982-01-14",2.3764,2.3846,2.3683,2.3683,8000.0],["1982-01-15",2.3764,2.3927,2.3764,2.3846,33600.0],["1982-01-18",2.3764,2.3764,2.352,2.3602,84000.0],["1982-01-19",2.3602,2.3764,2.3602,2.3602,37600.0],["1982-01-20",2.3602,2.3602,2.3602,2.3602,19200.0],["1982-01-21",2.3602,2.3602,2.3439,2.3602,79200.0],["1982-01-22",2.3602,2.3602,2.3439,2.3602,24000.0],["1982-01-25",2.3602,2.3602,2.3358,2.352,376800.0],["1982-01-26",2.352,2.352,2.3276,2.3439,33600.0],["1982-01-27",2.3439,2.3439,2.3113,2.3195,483200.0],["1982-01-28",2.3195,2.3358,2.3032,2.3358,192800.0],["1982-01-29",2.352,2.4009,2.352,2.3683,132800.0],["1982-02-01",2.3683,2.3683,2.3439,2.352,27200.0],["1982-02-02",2.3439,2.3439,2.3276,2.3439,352800.0],["1982-02-03",2.3439,2.352,2.3276,2.3439,281600.0],["1982-02-04",2.352,2.3846,2.352,2.352,92000.0],["1982-02-05",2.352,2.3602,2.3439,2.3602,44800.0],["1982-02-08",2.3602,2.3846,2.3439,2.352,209600.0],["1982-02-09",2.352,2.3602,2.3439,2.3602,34400.0],["1982-02-10",2.3764,2.3927,2.3764,2.3927,30400.0],["1982-02-11",2.4009,2.4171,2.4009,2.4171,226400.0],["1982-02-12",2.4253,2.4416,2.4253,2.4416,337600.0],["1982-02-16",2.4416,2.4904,2.4416,2.4741,71200.0],["1982-02-17",2.4741,2.5067,2.4741,2.4904,40800.0],["1982-02-18",2.4904,2.5067,2.4741,2.4822,84000.0],["1982-02-19",2.4823,2.4823,2.4497,2.4497,53600.0],["1982-02-22",2.4578,2.4985,2.4578,2.4578,164800.0],["1982-02-23",2.4578,2.4578,2.4334,2.4497,110400.0],["1982-02-24",2.4497,2.4741,2.4253,2.4416,71200.0],["1982-02-25",2.4416,2.4741,2.4416,2.466,80000.0],["1982-02-26",2.466,2.466,2.4416,2.466,203200.0],["1982-03-01",2.466,2.5067,2.466,2.5067,30400.0],["1982-03-02",2.5067,2.5392,2.4904,2.5392,76800.0],["1982-03-03",2.5392,2.5555,2.4985,2.5067,414400.0],["1982-03-04",2.5067,2.5067,2.4741,2.4741,97600.0],["1982-03-05",2.4741,2.4741,2.4416,2.4416,316000.0],["1982-03-08",2.4416,2.4904,2.4416,2.4416,71200.0],["1982-03-09",2.4416,2.4497,2.4253,2.4416,112000.0],["1982-03-10",2.4578,2.4741,2.4578,2.4741,86400.0],["1982-03-11",2.4822,2.4985,2.4822,2.4822,16800.0],["1982-03-12",2.4741,2.4741,2.4416,2.4497,245600.0],["1982-03-15",2.4416,2.4416,2.409,2.409,28800.0],["1982-03-16",2.409,2.409,2.4009,2.4009,7200.0],["1982-03-17",2.4009,2.4171,2.4009,2.4009,85600.0],["1982-03-18",2.4009,2.4171,2.3927,2.409,95200.0],["1982-03-19",2.409,2.4171,2.3927,2.409,52800.0],["1982-03-22",2.409,2.4904,2.409,2.466,130400.0],["1982-03-23",2.466,2.5067,2.466,2.4985,208000.0],["1982-03-24",2.4985,2.5229,2.4904,2.5067,64000.0],["1982-03-25",2.5067,2.5636,2.5067,2.5636,34400.0],["1982-03-26",2.5636,2.5636,2.5474,2.5636,15200.0],["1982-03-29",2.5555,2.5555,2.5229,2.5229,3200.0],["1982-03-30",2.5229,2.5392,2.5067,2.5067,63200.0],["1982-03-31",2.4985,2.4985,2.4985,2.4985,16000.0],["1982-04-01",2.4985,2.5311,2.4904,2.5311,208800.0],["1982-04-02",2.5311,2.5555,2.5311,2.5555,50400.0],["1982-04-05",2.5555,2.5555,2.5311,2.5311,16000.0],["1982-04-06",2.5311,2.5474,2.5311,2.5311,20000.0],["1982-04-07",2.5311,2.5474,2.5148,2.5311,54400.0],["1982-04-08",2.5311,2.588,2.5229,2.588,100800.0],["1982-04-12",2.5881,2.6125,2.5881,2.6043,418400.0],["1982-04-13",2.6043,2.6043,2.588,2.588,22400.0],["1982-04-14",2.5962,2.5962,2.5962,2.5962,3200.0],["1982-04-15",2.5962,2.6043,2.5962,2.6043,17600.0],["1982-04-16",2.5962,2.5962,2.5799,2.5799,220800.0],["1982-04-19",2.5799,2.5799,2.5555,2.5555,72000.0],["1982-04-20",2.5555,2.5555,2.5474,2.5555,86400.0],["1982-04-21",2.5555,2.5555,2.5474,2.5555,69600.0],["1982-04-22",2.5555,2.5718,2.5555,2.5636,280800.0],["1982-04-23",2.5799,2.6287,2.5799,2.6287,47200.0],["1982-04-26",2.6287,2.6694,2.6287,2.6694,50400.0],["1982-04-27",2.6694,2.702,2.6613,2.6694,97600.0],["1982-04-28",2.6694,2.702,2.6694,2.6694,70400.0],["1982-04-29",2.6694,2.6694,2.6287,2.6287,125600.0],["1982-04-30",2.6287,2.6287,2.5799,2.6125,42400.0],["1982-05-03",2.6125,2.6206,2.5799,2.5962,59200.0],["1982-05-04",2.588,2.588,2.5555,2.588,37600.0],["1982-05-05",2.588,2.6043,2.5799,2.5962,165600.0],["1982-05-06",2.5962,2.6043,2.5799,2.5799,168800.0],["1982-05-07",2.5881,2.6043,2.5881,2.6043,377600.0],["1982-05-10",2.6043,2.6043,2.5799,2.6043,66400.0],["1982-05-11",2.6043,2.6125,2.5881,2.6043,243200.0],["1982-05-12",2.6043,2.6287,2.6043,2.6287,180800.0],["1982-05-13",2.6206,2.6206,2.6043,2.6125,9600.0],["1982-05-14",2.6125,2.6206,2.6043,2.6043,31200.0],["1982-05-17",2.6043,2.6206,2.6043,2.6043,37600.0],["1982-05-18",2.6043,2.6043,2.5555,2.5555,47200.0],["1982-05-19",2.5555,2.5881,2.5555,2.5718,48800.0],["1982-05-20",2.5718,2.5881,2.5555,2.5718,32000.0],["1982-05-21",2.5718,2.5962,2.5555,2.5718,62400.0],["1982-05-24",2.5636,2.5636,2.5474,2.5474,26400.0],["1982-05-25",2.5474,2.5636,2.5392,2.5474,156000.0],["1982-05-26",2.5474,2.5555,2.5392,2.5392,26400.0],["1982-05-27",2.5392,2.5555,2.5392,2.5555,4000.0],["1982-05-28",2.5555,2.5718,2.5392,2.5392,116800.0],["1982-06-01",2.5392,2.5392,2.5067,2.5229,19200.0],["1982-06-02",2.5229,2.5311,2.5067,2.5229,37600.0],["1982-06-03",2.5229,2.5311,2.4904,2.5311,59200.0],["1982-06-04",2.5148,2.5148,2.4741,2.4741,73600.0],["1982-06-07",2.4497,2.4497,2.409,2.4497,43200.0],["1982-06-08",2.4253,2.4253,2.4009,2.409,184000.0],["1982-06-09",2.3927,2.3927,2.3602,2.3764,85600.0],["1982-06-10",2.3764,2.3927,2.352,2.3764,36800.0],["1982-06-11",2.3764,2.3846,2.3439,2.3439,143200.0],["1982-06-14",2.3195,2.3195,2.3113,2.3195,343200.0],["1982-06-15",2.3195,2.3195,2.2951,2.3195,199200.0],["1982-06-16",2.3195,2.3195,2.2788,2.2869,112800.0],["1982-06-17",2.2869,2.2869,2.2462,2.2544,137600.0],["1982-06-18",2.2462,2.2462,2.2055,2.23,456800.0],["1982-06-21",2.2462,2.2706,2.2462,2.2706,62400.0],["1982-06-22",2.2706,2.3439,2.2706,2.3358,50400.0],["1982-06-23",2.3358,2.3602,2.3195,2.3602,48000.0],["1982-06-24",2.3927,2.4416,2.3927,2.4171,260800.0],["1982-06-25",2.4171,2.4497,2.409,2.4497,82400.0],["1982-06-28",2.4497,2.4497,2.4253,2.4416,64000.0],["1982-06-29",2.4416,2.4497,2.4334,2.4497,64000.0],["1982-06-30",2.4497,2.4578,2.4416,2.4578,196000.0],["1982-07-01",2.4578,2.466,2.4497,2.466,75200.0],["1982-07-02",2.4578,2.4578,2.4497,2.4578,90400.0],["1982-07-06",2.4497,2.4497,2.4253,2.4253,312800.0],["1982-07-07",2.4253,2.4334,2.4253,2.4334,36800.0],["1982-07-08",2.4253,2.4253,2.3764,2.3764,79200.0],["1982-07-09",2.3683,2.3683,2.3602,2.3602,13600.0],["1982-07-12",2.3764,2.4171,2.3764,2.3927,116000.0],["1982-07-13",2.3927,2.409,2.3927,2.409,88800.0],["1982-07-14",2.409,2.4171,2.4009,2.4171,8800.0],["1982-07-15",2.4171,2.4171,2.3846,2.3846,39200.0],["1982-07-16",2.3602,2.3602,2.3439,2.352,454400.0],["1982-07-19",2.352,2.3602,2.3439,2.3439,303200.0],["1982-07-20",2.3439,2.3764,2.3439,2.3764,61600.0],["1982-07-21",2.3764,2.3846,2.3764,2.3764,35200.0],["1982-07-22",2.3764,2.3846,2.3683,2.3764,56800.0],["1982-07-23",2.3764,2.3846,2.3439,2.3439,105600.0],["1982-07-26",2.3439,2.3602,2.3439,2.3602,17600.0],["1982-07-27",2.3602,2.3602,2.3439,2.3439,48000.0],["1982-07-28",2.3439,2.352,2.3358,2.3358,10400.0],["1982-07-29",2.3358,2.3439,2.3113,2.3113,428000.0],["1982-07-30",2.3113,2.3195,2.3113,2.3195,40800.0],["1982-08-02",2.3276,2.3602,2.3276,2.3602,48000.0],["1982-08-03",2.3602,2.3764,2.3602,2.3683,40000.0],["1982-08-04",2.3683,2.3683,2.3439,2.3602,88800.0],["1982-08-05",2.3439,2.3439,2.3358,2.3358,49600.0],["1982-08-06",2.3358,2.3358,2.3276,2.3276,36800.0],["1982-08-09",2.3276,2.3358,2.3276,2.3358,22400.0],["1982-08-10",2.3358,2.3602,2.3276,2.3602,104800.0],["1982-08-11",2.3764,2.3846,2.3764,2.3764,29600.0],["1982-08-12",2.3927,2.409,2.3927,2.4009,15200.0],["1982-08-13",2.4009,2.409,2.3846,2.4009,23200.0],["1982-08-16",2.4171,2.4497,2.4171,2.4416,99200.0],["1982-08-17",2.4416,2.4904,2.4416,2.4904,33600.0],["1982-08-18",2.5148,2.6369,2.5148,2.5148,629600.0],["1982-08-19",2.5067,2.5067,2.4822,2.4822,112800.0],["1982-08-20",2.4822,2.5067,2.4741,2.5067,236800.0],["1982-08-23",2.5067,2.6206,2.4904,2.6206,153600.0],["1982-08-24",2.6206,2.6206,2.588,2.588,124800.0],["1982-08-25",2.6043,2.6694,2.6043,2.6694,27200.0],["1982-08-26",2.6776,2.7752,2.6776,2.7508,76800.0],["1982-08-27",2.7508,2.7752,2.7508,2.7508,642400.0],["1982-08-30",2.7508,2.7752,2.702,2.7508,114400.0],["1982-08-31",2.7508,2.7834,2.7264,2.7834,44000.0],["1982-09-01",2.7834,2.8648,2.7834,2.8241,128000.0],["1982-09-02",2.8241,2.8322,2.7671,2.8322,499200.0],["1982-09-03",2.8566,2.9624,2.8566,2.9624,359200.0],["1982-09-07",2.9624,3.0357,2.9624,2.9706,113600.0],["1982-09-08",2.9706,2.995,2.9543,2.995,302400.0],["1982-09-09",2.995,2.995,2.881,2.881,116800.0],["1982-09-10",2.881,2.881,2.8648,2.8729,276000.0],["1982-09-13",2.8729,2.8729,2.8485,2.8566,50400.0],["1982-09-14",2.8566,2.8892,2.8485,2.8648,80800.0],["1982-09-15",2.8648,2.8648,2.8485,2.8566,28000.0],["1982-09-16",2.8566,2.8892,2.8566,2.881,28000.0],["1982-09-17",2.881,2.881,2.8322,2.8322,69600.0],["1982-09-20",2.8322,2.8322,2.7996,2.8241,42400.0],["1982-09-21",2.8241,2.8403,2.8078,2.8403,179200.0],["1982-09-22",2.8403,2.8566,2.7752,2.7834,56800.0],["1982-09-23",2.7508,2.7508,2.6939,2.7183,108000.0],["1982-09-24",2.7183,2.7508,2.7183,2.7508,36000.0],["1982-09-27",2.7508,2.7997,2.7508,2.7997,48000.0],["1982-09-28",2.7997,2.8322,2.7508,2.7752,261600.0],["1982-09-29",2.7752,2.7915,2.7508,2.759,40000.0],["1982-09-30",2.759,2.7834,2.7427,2.7671,20000.0],["1982-10-01",2.759,2.759,2.7427,2.7508,36800.0],["1982-10-04",2.7508,2.759,2.7345,2.759,544000.0],["1982-10-05",2.759,2.8322,2.759,2.8159,456000.0],["1982-10-06",2.8159,2.8322,2.7834,2.8322,112000.0],["1982-10-07",2.8648,2.9787,2.8648,2.9624,125600.0],["1982-10-08",2.9706,3.0113,2.9706,3.0031,68000.0],["1982-10-11",3.0113,3.0682,3.0113,3.0519,170400.0],["1982-10-12",3.0519,3.0601,2.9706,2.9868,240000.0],["1982-10-13",2.9868,3.1333,2.9706,3.1333,60000.0],["1982-10-14",3.1333,3.1333,2.995,3.0031,44800.0],["1982-10-15",2.995,2.995,2.8973,2.8973,220000.0],["1982-10-18",2.9136,2.9787,2.9136,2.9787,203200.0],["1982-10-19",2.995,3.0926,2.995,3.0438,199200.0],["1982-10-20",3.0601,3.1171,3.0601,3.1089,21600.0],["1982-10-21",3.1252,3.2147,3.1252,3.2147,112800.0],["1982-10-22",3.2229,3.3205,3.2229,3.288,313600.0],["1982-10-25",3.2717,3.2717,3.2147,3.231,132800.0],["1982-10-26",3.1903,3.1903,3.1333,3.1577,369600.0],["1982-10-27",3.1659,3.1984,3.1659,3.1822,120800.0],["1982-10-28",3.1822,3.1984,3.174,3.174,107200.0],["1982-10-29",3.174,3.1903,3.1659,3.174,57600.0],["1982-11-01",3.174,3.2066,3.1496,3.2066,28000.0],["1982-11-02",3.2554,3.3287,3.2554,3.3124,75200.0],["1982-11-03",3.3287,3.467,3.3287,3.467,167200.0],["1982-11-04",3.467,3.5647,3.4426,3.5647,176000.0],["1982-11-05",3.5647,3.5891,3.4914,3.5728,220800.0],["1982-11-08",3.5728,3.5809,3.524,3.5321,77600.0],["1982-11-09",3.5321,3.6054,3.524,3.5809,307200.0],["1982-11-10",3.5891,3.6379,3.5891,3.6054,215200.0],["1982-11-11",3.6054,3.6298,3.6054,3.6298,48800.0],["1982-11-12",3.6298,3.6461,3.6135,3.6135,461600.0],["1982-11-15",3.6135,3.6135,3.5647,3.5891,228000.0],["1982-11-16",3.5891,3.5891,3.4833,3.4996,239200.0],["1982-11-17",3.4996,3.5403,3.4833,3.5158,72000.0],["1982-11-18",3.5158,3.5728,3.4996,3.5321,188800.0],["1982-11-19",3.5321,3.5565,3.4996,3.5077,168000.0],["1982-11-22",3.5077,3.5321,3.5077,3.5158,46400.0],["1982-11-23",3.5158,3.524,3.4833,3.4833,528800.0],["1982-11-24",3.4833,3.4996,3.4751,3.4996,112000.0],["1982-11-26",3.4996,3.5158,3.4833,3.5158,64000.0],["1982-11-29",3.4996,3.4996,3.4751,3.4751,67200.0],["1982-11-30",3.4833,3.4914,3.4833,3.4833,6400.0],["1982-12-01",3.4833,3.5484,3.4833,3.524,102400.0],["1982-12-02",3.524,3.5728,3.524,3.5403,32800.0],["1982-12-03",3.5484,3.5809,3.5484,3.5809,51200.0],["1982-12-06",3.5891,3.6054,3.5891,3.5972,160800.0],["1982-12-07",3.5972,3.6054,3.5484,3.5728,152000.0],["1982-12-08",3.5728,3.5809,3.5484,3.5647,139200.0],["1982-12-09",3.5484,3.5484,3.5077,3.524,109600.0],["1982-12-10",3.524,3.5484,3.5077,3.5321,204800.0],["1982-12-13",3.5321,3.5321,3.5077,3.5077,239200.0],["1982-12-14",3.5077,3.5077,3.4507,3.4507,190400.0],["1982-12-15",3.4182,3.4182,3.3205,3.3205,144000.0],["1982-12-16",3.3124,3.3124,3.2798,3.2798,104800.0],["1982-12-17",3.2798,3.3205,3.2635,3.3124,278400.0],["1982-12-20",3.3124,3.3124,3.2961,3.2961,200800.0],["1982-12-21",3.3042,3.41,3.3042,3.41,82400.0],["1982-12-22",3.4263,3.6461,3.4263,3.6461,92800.0],["1982-12-23",3.6461,3.6461,3.5565,3.5565,60000.0],["1982-12-27",3.5403,3.5403,3.4914,3.4914,28800.0],["1982-12-28",3.4914,3.4914,3.4751,3.4751,34400.0],["1982-12-29",3.4751,3.4833,3.467,3.4833,14400.0],["1982-12-30",3.4833,3.5158,3.4833,3.4833,84800.0],["1982-12-31",3.4833,3.4833,3.467,3.4833,27200.0],["1983-01-03",3.4507,3.4507,3.41,3.41,46400.0],["1983-01-04",3.3938,3.3938,3.2554,3.2717,731200.0],["1983-01-05",3.2717,3.288,3.1984,3.2473,276800.0],["1983-01-06",3.2473,3.2554,3.1252,3.2391,1496000.0],["1983-01-07",3.231,3.231,3.2066,3.231,94400.0],["1983-01-10",3.231,3.2473,3.2229,3.2391,183200.0],["1983-01-11",3.2391,3.2473,3.2391,3.2391,739200.0],["1983-01-12",3.2391,3.2391,3.1984,3.2391,44800.0],["1983-01-13",3.2147,3.2147,3.1984,3.2147,47200.0],["1983-01-14",3.2147,3.2147,3.174,3.1822,104800.0],["1983-01-17",3.1822,3.1903,3.1659,3.174,235200.0],["1983-01-18",3.174,3.1822,3.1496,3.1822,69600.0],["1983-01-19",3.1659,3.1659,3.1415,3.1659,244000.0],["1983-01-20",3.1659,3.174,3.1496,3.1659,238400.0],["1983-01-21",3.1496,3.1496,3.1089,3.1252,398400.0],["1983-01-24",3.1089,3.1089,3.0601,3.0926,105600.0],["1983-01-25",3.1252,3.1577,3.1252,3.1577,655200.0],["1983-01-26",3.1577,3.1577,3.1415,3.1496,204800.0],["1983-01-27",3.1577,3.174,3.1577,3.1659,789600.0],["1983-01-28",3.174,3.2473,3.174,3.2391,91200.0],["1983-01-31",3.2391,3.2717,3.2391,3.2717,190400.0],["1983-02-01",3.2717,3.3124,3.2473,3.2635,616000.0],["1983-02-02",3.2635,3.288,3.2554,3.288,180800.0],["1983-02-03",3.2798,3.2798,3.2554,3.2798,48800.0],["1983-02-04",3.288,3.3531,3.288,3.3531,194400.0],["1983-02-07",3.3856,3.4182,3.3856,3.4182,114400.0],["1983-02-08",3.4507,3.5077,3.4507,3.5077,92000.0],["1983-02-09",3.4914,3.4914,3.4751,3.4833,179200.0],["1983-02-10",3.4833,3.4914,3.467,3.4914,77600.0],["1983-02-11",3.4833,3.4833,3.4507,3.4751,42400.0],["1983-02-14",3.4751,3.5403,3.4589,3.5403,82400.0],["1983-02-15",3.5321,3.5321,3.4751,3.4996,92000.0],["1983-02-16",3.4914,3.4914,3.4507,3.4589,250400.0],["1983-02-17",3.4426,3.4426,3.3856,3.3856,113600.0],["1983-02-18",3.3856,3.3856,3.3287,3.3287,152800.0],["1983-02-22",3.3205,3.3205,3.288,3.3042,268800.0],["1983-02-23",3.3042,3.3124,3.2961,3.3042,93600.0],["1983-02-24",3.2961,3.2961,3.2798,3.2798,198400.0],["1983-02-25",3.2798,3.2961,3.2798,3.288,252800.0],["1983-02-28",3.2961,3.3449,3.2961,3.2961,176000.0],["1983-03-01",3.2961,3.3449,3.2798,3.3449,120000.0],["1983-03-02",3.3449,3.3775,3.3205,3.3775,1331200.0],["1983-03-03",3.3775,3.4182,3.3612,3.4182,151200.0],["1983-03-04",3.4182,3.4507,3.4019,3.4263,77600.0],["1983-03-07",3.4263,3.467,3.4263,3.4426,87200.0],["1983-03-08",3.4426,3.4507,3.4019,3.4019,86400.0],["1983-03-09",3.4019,3.4019,3.3612,3.3856,100000.0],["1983-03-10",3.3856,3.4263,3.3775,3.41,30400.0],["1983-03-11",3.41,3.4182,3.3531,3.3612,653600.0],["1983-03-14",3.3531,3.3531,3.3205,3.3205,146400.0],["1983-03-15",3.3205,3.3205,3.2961,3.3205,160000.0],["1983-03-16",3.3042,3.3042,3.2798,3.2798,57600.0],["1983-03-17",3.2717,3.2717,3.231,3.231,128000.0],["1983-03-18",3.231,3.231,3.1903,3.2066,316800.0],["1983-03-21",3.2066,3.231,3.1984,3.2066,33600.0],["1983-03-22",3.1984,3.1984,3.1659,3.1659,39200.0],["1983-03-23",3.1659,3.1659,3.0845,3.0926,308800.0],["1983-03-24",3.0764,3.0764,3.0601,3.0682,354400.0],["1983-03-25",3.0682,3.0926,3.0682,3.0926,77600.0],["1983-03-28",3.0926,3.1171,3.0845,3.0845,56800.0],["1983-03-29",3.0764,3.0764,3.0519,3.0601,561600.0],["1983-03-30",3.0601,3.1171,3.0601,3.1171,624000.0],["1983-03-31",3.1171,3.1415,3.1089,3.1089,172800.0],["1983-04-04",3.1089,3.1171,3.0845,3.0845,80800.0],["1983-04-05",3.0845,3.1252,3.0845,3.1089,84000.0],["1983-04-06",3.0926,3.0926,3.0764,3.0764,184000.0],["1983-04-07",3.0764,3.0764,3.0601,3.0601,256000.0],["1983-04-08",3.0601,3.0764,3.0438,3.0764,333600.0],["1983-04-11",3.0764,3.1008,3.0764,3.1008,140000.0],["1983-04-12",3.1008,3.1089,3.0845,3.0926,176000.0],["1983-04-13",3.0926,3.1008,3.0845,3.0926,278400.0],["1983-04-14",3.0926,3.1008,3.0764,3.0926,56800.0],["1983-04-15",3.0926,3.1008,3.0764,3.0845,107200.0],["1983-04-18",3.0845,3.0926,3.0682,3.0845,139200.0],["1983-04-19",3.1008,3.2066,3.1008,3.1903,338400.0],["1983-04-20",3.1903,3.2147,3.1903,3.2066,224800.0],["1983-04-21",3.2066,3.2066,3.1822,3.2066,476800.0],["1983-04-22",3.2066,3.2147,3.1903,3.1984,91200.0],["1983-04-25",3.2066,3.288,3.2066,3.288,82400.0],["1983-04-26",3.2798,3.2798,3.2391,3.2554,69600.0],["1983-04-27",3.2717,3.3042,3.2717,3.288,137600.0],["1983-04-28",3.288,3.3368,3.288,3.288,280000.0],["1983-04-29",3.288,3.3856,3.288,3.3856,87200.0],["1983-05-02",3.3693,3.3693,3.3205,3.3205,18400.0],["1983-05-03",3.3205,3.3368,3.288,3.3368,213600.0],["1983-05-04",3.3368,3.3775,3.3368,3.3775,44000.0],["1983-05-05",3.3775,3.4345,3.3775,3.4345,98400.0],["1983-05-06",3.4345,3.4345,3.4019,3.4019,1873600.0],["1983-05-09",3.3856,3.3856,3.3205,3.3693,89600.0],["1983-05-10",3.3693,3.4345,3.3531,3.4345,344000.0],["1983-05-11",3.4345,3.4345,3.3856,3.3856,131200.0],["1983-05-12",3.3856,3.4182,3.3693,3.4182,107200.0],["1983-05-13",3.4182,3.4426,3.4019,3.4426,132800.0],["1983-05-16",3.4426,3.4833,3.4263,3.4589,314400.0],["1983-05-17",3.4589,3.4914,3.4345,3.467,165600.0],["1983-05-18",3.4833,3.5403,3.4833,3.5403,18400.0],["1983-05-19",3.5403,3.5565,3.524,3.5321,48800.0],["1983-05-20",3.5321,3.5321,3.5077,3.5158,20000.0],["1983-05-23",3.5158,3.5321,3.4996,3.5158,239200.0],["1983-05-24",3.5158,3.6298,3.4996,3.6298,290400.0],["1983-05-25",3.6216,3.6216,3.5809,3.6054,384000.0],["1983-05-26",3.6054,3.6054,3.5809,3.5809,90400.0],["1983-05-27",3.5809,3.5809,3.5647,3.5647,124000.0],["1983-05-31",3.5484,3.5484,3.524,3.524,17600.0],["1983-06-01",3.524,3.6298,3.524,3.6298,240800.0],["1983-06-02",3.6298,3.6705,3.6216,3.6298,60000.0],["1983-06-03",3.6298,3.6542,3.6054,3.6461,105600.0],["1983-06-06",3.6461,3.6705,3.6379,3.6379,49600.0],["1983-06-07",3.6379,3.6542,3.5647,3.5647,63200.0],["1983-06-08",3.5565,3.5565,3.524,3.5321,25600.0],["1983-06-09",3.524,3.524,3.5077,3.524,48800.0],["1983-06-10",3.524,3.5321,3.5158,3.5321,56000.0],["1983-06-13",3.5321,3.5809,3.524,3.5809,34400.0],["1983-06-14",3.6379,3.703,3.6379,3.703,229600.0],["1983-06-15",3.7519,3.8821,3.7519,3.8821,95200.0],["1983-06-16",3.8821,3.9065,3.8739,3.9065,119200.0],["1983-06-17",3.9228,3.9553,3.9228,3.939,292800.0],["1983-06-20",4.0042,4.0693,4.0042,4.0367,728800.0],["1983-06-21",4.0204,4.0204,3.9716,4.0042,86400.0],["1983-06-22",4.0042,4.0123,3.9797,3.9879,364000.0],["1983-06-23",3.9879,3.9879,3.939,3.939,30400.0],["1983-06-24",3.9065,3.9065,3.8414,3.8414,48800.0],["1983-06-27",3.8088,3.8088,3.76,3.76,28000.0],["1983-06-28",3.76,3.7926,3.6949,3.6949,63200.0],["1983-06-29",3.6949,3.7112,3.6786,3.7112,119200.0],["1983-06-30",3.7437,3.8088,3.7437,3.7926,78400.0],["1983-07-01",3.7844,3.7844,3.7437,3.7437,68800.0],["1983-07-05",3.7274,3.7274,3.6705,3.6949,37600.0],["1983-07-06",3.6949,3.6949,3.6786,3.6786,24000.0],["1983-07-07",3.6949,3.7844,3.6949,3.7844,220000.0],["1983-07-08",3.7844,3.7844,3.7356,3.7519,253600.0],["1983-07-11",3.7193,3.7193,3.6949,3.6949,24000.0],["1983-07-12",3.6949,3.7193,3.6867,3.6867,75200.0],["1983-07-13",3.6705,3.6705,3.6542,3.6623,13600.0],["1983-07-14",3.6623,3.6705,3.6298,3.6298,85600.0],["1983-07-15",3.6298,3.6298,3.6054,3.6054,40000.0],["1983-07-18",3.5891,3.5891,3.5484,3.5484,150400.0],["1983-07-19",3.5403,3.5403,3.4833,3.5158,224800.0],["1983-07-20",3.5647,3.6216,3.5647,3.6216,2474400.0],["1983-07-21",3.6216,3.6379,3.6135,3.6298,130400.0],["1983-07-22",3.6135,3.6135,3.5972,3.5972,16800.0],["1983-07-25",3.5891,3.5891,3.5647,3.5891,29600.0],["1983-07-26",3.5809,3.5809,3.5565,3.5565,86400.0],["1983-07-27",3.5565,3.5728,3.5484,3.5484,80800.0],["1983-07-28",3.5484,3.5647,3.5321,3.5321,60000.0],["1983-07-29",3.5321,3.5321,3.5158,3.5158,124800.0],["1983-08-01",3.5158,3.5972,3.4914,3.5972,112800.0],["1983-08-02",3.5972,3.6298,3.5809,3.6298,121600.0],["1983-08-03",3.6461,3.7437,3.6461,3.7437,121600.0],["1983-08-04",3.7356,3.7356,3.6867,3.703,157600.0],["1983-08-05",3.703,3.7112,3.703,3.703,11200.0],["1983-08-08",3.703,3.703,3.6786,3.6786,29600.0],["1983-08-09",3.6298,3.6298,3.6135,3.6135,161600.0],["1983-08-10",3.6054,3.6054,3.5728,3.5728,52000.0],["1983-08-11",3.5484,3.5484,3.5484,3.5484,4800.0],["1983-08-12",3.5321,3.5321,3.4996,3.4996,42400.0],["1983-08-15",3.5158,3.5565,3.5158,3.5565,415200.0],["1983-08-16",3.5565,3.5565,3.5321,3.5565,54400.0],["1983-08-17",3.5647,3.6135,3.5647,3.6135,96800.0],["1983-08-18",3.6135,3.6135,3.5972,3.5972,12800.0],["1983-08-19",3.5972,3.5972,3.5809,3.5972,82400.0],["1983-08-22",3.5891,3.5891,3.5484,3.5647,29600.0],["1983-08-23",3.5647,3.5972,3.5484,3.5647,44800.0],["1983-08-24",3.5321,3.5321,3.5158,3.5321,12800.0],["1983-08-25",3.5158,3.5158,3.288,3.3205,890400.0],["1983-08-26",3.3287,3.3612,3.3287,3.3612,272800.0],["1983-08-29",3.3531,3.3531,3.3205,3.3205,17600.0],["1983-08-30",3.3205,3.3449,3.3205,3.3449,30400.0],["1983-08-31",3.3531,3.4263,3.3531,3.4263,29600.0],["1983-09-01",3.4263,3.4996,3.4182,3.4996,75200.0],["1983-09-02",3.4996,3.5077,3.4833,3.4833,34400.0],["1983-09-06",3.4914,3.4996,3.4914,3.4996,354400.0],["1983-09-07",3.4996,3.4996,3.4833,3.4833,175200.0],["1983-09-08",3.4833,3.4833,3.4507,3.4833,34400.0],["1983-09-09",3.4833,3.5158,3.4751,3.4751,37600.0],["1983-09-12",3.4833,3.5077,3.4833,3.5077,223200.0],["1983-09-13",3.5077,3.5158,3.4833,3.5158,157600.0],["1983-09-14",3.5158,3.5484,3.5158,3.5484,50400.0],["1983-09-15",3.5484,3.5484,3.5321,3.5484,60800.0],["1983-09-16",3.5647,3.5809,3.5647,3.5647,16800.0],["1983-09-19",3.5647,3.5728,3.5565,3.5647,143200.0],["1983-09-20",3.5647,3.6461,3.5647,3.6379,44800.0],["1983-09-21",3.6949,3.7926,3.6949,3.7763,352800.0],["1983-09-22",3.7763,3.8251,3.7274,3.7763,445600.0],["1983-09-23",3.7763,3.7925,3.7437,3.7437,43200.0],["1983-09-26",3.7437,3.76,3.7356,3.76,24000.0],["1983-09-27",3.76,3.7925,3.7356,3.7437,170400.0],["1983-09-28",3.76,3.7763,3.76,3.76,48000.0],["1983-09-29",3.76,3.7681,3.7356,3.7356,21600.0],["1983-09-30",3.7356,3.76,3.7356,3.7437,16000.0],["1983-10-03",3.7437,3.7763,3.7193,3.7763,165600.0],["1983-10-04",3.7763,3.7763,3.7356,3.7519,20000.0],["1983-10-05",3.7519,3.7519,3.7356,3.7356,20800.0],["1983-10-06",3.7356,3.7519,3.7193,3.7519,28800.0],["1983-10-07",3.7437,3.7437,3.6949,3.7437,29600.0],["1983-10-10",3.7356,3.7356,3.7112,3.7112,16000.0],["1983-10-11",3.7112,3.7274,3.6705,3.6949,30400.0],["1983-10-12",3.6949,3.7437,3.6949,3.7437,29600.0],["1983-10-13",3.7437,3.76,3.7274,3.7519,15200.0],["1983-10-14",3.76,3.7763,3.76,3.7763,196800.0],["1983-10-17",3.7844,3.8251,3.7844,3.8007,40000.0],["1983-10-18",3.8007,3.8821,3.8007,3.8658,36800.0],["1983-10-19",3.8658,3.9065,3.8495,3.8902,440800.0],["1983-10-20",3.8902,3.9716,3.8902,3.9553,24800.0],["1983-10-21",3.9553,3.9879,3.9228,3.9228,111200.0],["1983-10-24",3.9065,3.9065,3.8739,3.8739,70400.0],["1983-10-25",3.8739,3.8739,3.8577,3.8739,104800.0],["1983-10-26",3.8902,3.9065,3.8902,3.8984,20000.0],["1983-10-27",3.8984,3.9065,3.8902,3.8902,58400.0],["1983-10-28",3.9065,3.939,3.9065,3.9309,12000.0],["1983-10-31",3.9716,4.1181,3.9716,4.1018,180000.0],["1983-11-01",4.0855,4.0855,4.0042,4.0042,273600.0],["1983-11-02",4.0042,4.0204,3.9065,3.9228,517600.0],["1983-11-03",3.9228,3.9228,3.9065,3.9065,52000.0],["1983-11-04",3.9065,3.9146,3.8902,3.9065,121600.0],["1983-11-07",3.8902,3.8902,3.8658,3.8739,61600.0],["1983-11-08",3.8739,3.8739,3.8658,3.8658,16800.0],["1983-11-09",3.8577,3.8577,3.8414,3.8577,36000.0],["1983-11-10",3.8414,3.8414,3.8251,3.8251,75200.0],["1983-11-11",3.8251,3.8332,3.8088,3.8251,21600.0],["1983-11-14",3.8414,3.9065,3.8414,3.8739,66400.0],["1983-11-15",3.8577,3.8577,3.817,3.8414,72000.0],["1983-11-16",3.8414,3.8414,3.817,3.817,98400.0],["1983-11-17",3.817,3.8332,3.817,3.817,44000.0],["1983-11-18",3.817,3.8495,3.8088,3.817,60800.0],["1983-11-21",3.7926,3.7926,3.7681,3.7763,509600.0],["1983-11-22",3.7763,3.8007,3.7763,3.7763,26400.0],["1983-11-23",3.7763,3.8088,3.7763,3.8007,174400.0],["1983-11-25",3.8007,3.8088,3.7926,3.7926,378400.0],["1983-11-28",3.8007,3.8495,3.8007,3.8495,492800.0],["1983-11-29",3.8495,3.8739,3.8332,3.8739,339200.0],["1983-11-30",3.8902,3.9716,3.8902,3.9716,379200.0],["1983-12-01",3.9716,4.0448,3.9716,4.0448,276800.0],["1983-12-02",4.0448,4.0611,4.0367,4.0367,45600.0],["1983-12-05",4.0448,4.0774,4.0448,4.0693,78400.0],["1983-12-06",4.0693,4.0774,4.0611,4.0693,159200.0],["1983-12-07",4.0693,4.1018,4.0693,4.1018,203200.0],["1983-12-08",4.1018,4.1018,4.0448,4.0448,48800.0],["1983-12-09",4.0448,4.0448,4.0448,4.0448,18400.0],["1983-12-12",4.053,4.0855,4.053,4.0855,42400.0],["1983-12-13",4.053,4.053,4.053,4.053,134400.0],["1983-12-14",4.053,4.0611,4.0448,4.0611,13600.0],["1983-12-15",4.0611,4.0611,4.0286,4.0286,50400.0],["1983-12-16",4.0286,4.0367,3.9716,4.0367,462400.0],["1983-12-19",4.0367,4.0367,3.996,3.996,59200.0],["1983-12-20",3.996,4.0123,3.9228,3.9228,112800.0],["1983-12-21",3.9309,3.9472,3.9309,3.9309,13600.0],["1983-12-22",3.9309,3.939,3.9146,3.9228,57600.0],["1983-12-23",3.9228,3.9228,3.8984,3.9146,123200.0],["1983-12-27",3.9228,3.9879,3.9228,3.9879,226400.0],["1983-12-28",3.9879,3.9879,3.9553,3.9716,88000.0],["1983-12-29",3.9716,3.9879,3.9553,3.9716,32800.0],["1983-12-30",3.9716,4.0042,3.9553,4.0042,398400.0],["1984-01-03",4.0042,4.0367,3.9879,4.0367,477600.0],["1984-01-04",4.0367,4.1506,4.0367,4.1506,103200.0],["1984-01-05",4.1995,4.2646,4.1995,4.232,213600.0],["1984-01-06",4.232,4.2971,4.2158,4.2158,204800.0],["1984-01-09",4.2158,4.232,4.2076,4.2076,55200.0],["1984-01-10",4.2076,4.2158,4.1913,4.1913,66400.0],["1984-01-11",4.1913,4.1913,4.1425,4.1425,28000.0],["1984-01-12",4.1425,4.1669,4.1262,4.1669,165600.0],["1984-01-13",4.1669,4.1669,4.0693,4.0693,121600.0],["1984-01-16",4.0693,4.0855,4.0204,4.0204,108000.0],["1984-01-17",4.0204,4.0204,3.9797,3.9879,96800.0],["1984-01-18",3.9879,3.9879,3.9146,3.9146,72000.0],["1984-01-19",3.9146,3.9309,3.9065,3.9228,80000.0],["1984-01-20",3.9228,3.939,3.9065,3.9065,120800.0],["1984-01-23",3.9065,3.9228,3.8821,3.8902,31200.0],["1984-01-24",3.8739,3.8739,3.8577,3.8577,9600.0],["1984-01-25",3.8414,3.8414,3.7844,3.7844,24800.0],["1984-01-26",3.7763,3.7763,3.7274,3.7274,52000.0],["1984-01-27",3.7112,3.7112,3.6461,3.6623,219200.0],["1984-01-30",3.6623,3.7112,3.6542,3.6542,44800.0],["1984-01-31",3.6542,3.6623,3.6135,3.6135,87200.0],["1984-02-01",3.6135,3.6461,3.6135,3.6461,97600.0],["1984-02-02",3.6461,3.6623,3.6461,3.6461,6400.0],["1984-02-03",3.6623,3.6786,3.6623,3.6623,29600.0],["1984-02-06",3.6461,3.6461,3.6135,3.6135,26400.0],["1984-02-07",3.6135,3.6786,3.5972,3.6786,97600.0],["1984-02-08",3.6786,3.6786,3.6623,3.6623,133600.0],["1984-02-09",3.6623,3.6623,3.6461,3.6461,198400.0],["1984-02-10",3.6461,3.6461,3.6379,3.6461,244000.0],["1984-02-13",3.6298,3.6298,3.6054,3.6054,99200.0],["1984-02-14",3.6054,3.6298,3.6054,3.6054,9600.0],["1984-02-15",3.6054,3.6135,3.5891,3.5891,56000.0],["1984-02-16",3.5891,3.6054,3.5891,3.5891,8000.0],["1984-02-17",3.5891,3.5891,3.5484,3.5484,146400.0],["1984-02-21",3.5484,3.5647,3.5158,3.5158,29600.0],["1984-02-22",3.467,3.467,3.4182,3.4345,61600.0],["1984-02-23",3.4345,3.4751,3.4019,3.4751,336000.0],["1984-02-24",3.4751,3.5158,3.4751,3.5158,228000.0],["1984-02-27",3.5158,3.5565,3.5158,3.5403,168800.0],["1984-02-28",3.5403,3.5647,3.5321,3.5403,62400.0],["1984-02-29",3.524,3.524,3.4833,3.4833,61600.0],["1984-03-01",3.4833,3.4833,3.4833,3.4833,42400.0],["1984-03-02",3.4833,3.4833,3.4507,3.4589,152000.0],["1984-03-05",3.4589,3.4914,3.4589,3.4914,16000.0],["1984-03-06",3.4833,3.4833,3.4507,3.4589,15200.0],["1984-03-07",3.4589,3.4751,3.4507,3.4507,34400.0],["1984-03-08",3.4589,3.467,3.4589,3.4589,11200.0],["1984-03-09",3.4589,3.467,3.4507,3.467,30400.0],["1984-03-12",3.467,3.467,3.4589,3.467,23200.0],["1984-03-13",3.4751,3.4914,3.4751,3.4833,10400.0],["1984-03-14",3.4996,3.5158,3.4996,3.4996,27200.0],["1984-03-15",3.5077,3.5891,3.5077,3.5891,66400.0],["1984-03-16",3.5891,3.6135,3.5809,3.5809,119200.0],["1984-03-19",3.5809,3.5809,3.5403,3.5565,93600.0],["1984-03-20",3.5565,3.5728,3.5321,3.5565,227200.0],["1984-03-21",3.5565,3.5728,3.5403,3.5484,393600.0],["1984-03-22",3.5484,3.5647,3.5403,3.5403,671200.0],["1984-03-23",3.5403,3.5565,3.5321,3.5565,336800.0],["1984-03-26",3.5565,3.5728,3.5565,3.5565,40000.0],["1984-03-27",3.5565,3.5647,3.5484,3.5647,8000.0],["1984-03-28",3.5809,3.6298,3.5809,3.6298,34400.0],["1984-03-29",3.6298,3.6461,3.6298,3.6461,13600.0],["1984-03-30",3.6461,3.7112,3.6461,3.7112,129600.0],["1984-04-02",3.703,3.703,3.6542,3.6542,80800.0],["1984-04-03",3.6542,3.6623,3.6461,3.6542,10400.0],["1984-04-04",3.6542,3.6623,3.6461,3.6461,80000.0],["1984-04-05",3.6461,3.6623,3.5891,3.5891,594400.0],["1984-04-06",3.5565,3.5565,3.4996,3.5321,322400.0],["1984-04-09",3.5321,3.5321,3.4996,3.5077,51200.0],["1984-04-10",3.5077,3.5077,3.4914,3.4996,6400.0],["1984-04-11",3.4996,3.5158,3.4996,3.4996,47200.0],["1984-04-12",3.4914,3.4914,3.467,3.467,91200.0],["1984-04-13",3.4751,3.4996,3.4751,3.4751,180000.0],["1984-04-16",3.4833,3.5158,3.4833,3.5158,70400.0],["1984-04-17",3.524,3.6135,3.524,3.5972,269600.0],["1984-04-18",3.5972,3.6054,3.5728,3.5728,166400.0],["1984-04-19",3.5728,3.5728,3.5158,3.5158,51200.0],["1984-04-23",3.4996,3.4996,3.467,3.467,242400.0],["1984-04-24",3.467,3.467,3.4507,3.467,25600.0],["1984-04-25",3.4833,3.5321,3.4833,3.5321,108000.0],["1984-04-26",3.5484,3.5972,3.5484,3.5972,160000.0],["1984-04-27",3.6054,3.6461,3.6054,3.6461,125600.0],["1984-04-30",3.6461,3.6461,3.6216,3.6379,40000.0],["1984-05-01",3.6461,3.6786,3.6461,3.6461,1132000.0],["1984-05-02",3.6461,3.7681,3.6461,3.7681,300800.0],["1984-05-03",3.76,3.76,3.7437,3.76,63200.0],["1984-05-04",3.76,3.7681,3.7437,3.76,579200.0],["1984-05-07",3.76,3.76,3.703,3.7112,52000.0],["1984-05-08",3.7112,3.7112,3.6786,3.6867,52800.0],["1984-05-09",3.6705,3.6705,3.6461,3.6623,408000.0],["1984-05-10",3.6623,3.703,3.6542,3.6786,68800.0],["1984-05-11",3.6786,3.6867,3.6542,3.6542,240800.0],["1984-05-14",3.6542,3.6542,3.6461,3.6542,49600.0],["1984-05-15",3.6542,3.6786,3.6542,3.6786,40000.0],["1984-05-16",3.6786,3.6949,3.6786,3.6786,36000.0],["1984-05-17",3.6786,3.6949,3.6705,3.6705,51200.0],["1984-05-18",3.6705,3.6705,3.6461,3.6623,224800.0],["1984-05-21",3.6623,3.6623,3.6461,3.6542,27200.0],["1984-05-22",3.6542,3.6623,3.6054,3.6054,379200.0],["1984-05-23",3.6054,3.6216,3.6054,3.6054,48000.0],["1984-05-24",3.5891,3.5891,3.5158,3.5158,110400.0],["1984-05-25",3.5158,3.5158,3.5077,3.5077,120800.0],["1984-05-29",3.4996,3.4996,3.4589,3.4833,75200.0],["1984-05-30",3.4589,3.4589,3.3938,3.41,142400.0],["1984-05-31",3.41,3.4263,3.3938,3.4182,188000.0],["1984-06-01",3.4182,3.4507,3.4182,3.4507,32000.0],["1984-06-04",3.4507,3.467,3.4426,3.4589,56000.0],["1984-06-05",3.4426,3.4426,3.4426,3.4426,10400.0],["1984-06-06",3.4426,3.4426,3.4263,3.4345,50400.0],["1984-06-07",3.4345,3.4345,3.3693,3.3693,82400.0],["1984-06-08",3.3693,3.3856,3.3612,3.3693,90400.0],["1984-06-11",3.3693,3.3856,3.3368,3.3368,47200.0],["1984-06-12",3.3205,3.3205,3.2554,3.2554,1588800.0],["1984-06-13",3.2554,3.2554,3.1903,3.2229,88800.0],["1984-06-14",3.2229,3.2229,3.1903,3.1903,100800.0],["1984-06-15",3.1903,3.1903,3.0601,3.1171,436800.0],["1984-06-18",3.1252,3.1984,3.1252,3.1984,1822400.0],["1984-06-19",3.231,3.3856,3.231,3.3856,120000.0],["1984-06-20",3.3856,3.4019,3.3531,3.4019,108000.0],["1984-06-21",3.4019,3.4263,3.3856,3.4182,424000.0],["1984-06-22",3.4182,3.4263,3.41,3.4182,95200.0],["1984-06-25",3.4182,3.4182,3.3938,3.4182,174400.0],["1984-06-26",3.4182,3.4833,3.4182,3.4833,343200.0],["1984-06-27",3.4833,3.4833,3.4019,3.4263,160800.0],["1984-06-28",3.4263,3.4345,3.3856,3.3856,130400.0],["1984-06-29",3.3856,3.3856,3.3612,3.3612,16800.0],["1984-07-02",3.3612,3.3775,3.3612,3.3775,14400.0],["1984-07-03",3.3693,3.3693,3.3205,3.3612,139200.0],["1984-07-05",3.3693,3.3775,3.3693,3.3693,23200.0],["1984-07-06",3.3693,3.3938,3.3693,3.3938,47200.0],["1984-07-09",3.3938,3.3938,3.3775,3.3856,178400.0],["1984-07-10",3.3856,3.3856,3.3531,3.3775,131200.0],["1984-07-11",3.3775,3.3775,3.3124,3.3205,156000.0],["1984-07-12",3.3124,3.3124,3.2717,3.2717,44800.0],["1984-07-13",3.2717,3.2798,3.2391,3.2554,64000.0],["1984-07-16",3.2554,3.2717,3.2391,3.2717,110400.0],["1984-07-17",3.2717,3.3449,3.2554,3.3287,137600.0],["1984-07-18",3.3449,3.3775,3.3449,3.3775,21600.0],["1984-07-19",3.3693,3.3693,3.3368,3.3531,500000.0],["1984-07-20",3.3531,3.4426,3.3531,3.4263,127200.0],["1984-07-23",3.4263,3.5321,3.4019,3.5321,785600.0],["1984-07-24",3.5321,3.5321,3.4833,3.4914,186400.0],["1984-07-25",3.4914,3.5321,3.4751,3.5158,104800.0],["1984-07-26",3.5158,3.5484,3.5158,3.5484,69600.0],["1984-07-27",3.5484,3.5809,3.5484,3.5809,32000.0],["1984-07-30",3.5809,3.6054,3.5728,3.5891,115200.0],["1984-07-31",3.5891,3.5972,3.5565,3.5647,201600.0],["1984-08-01",3.5647,3.6705,3.5484,3.6705,89600.0],["1984-08-02",3.7112,3.7763,3.7112,3.7356,134400.0],["1984-08-03",3.8007,3.9065,3.8007,3.9065,133600.0],["1984-08-06",3.9553,4.0367,3.9553,3.9553,408000.0],["1984-08-07",3.939,3.939,3.7926,3.8007,469600.0],["1984-08-08",3.8007,3.8088,3.7112,3.7112,95200.0],["1984-08-09",3.7112,3.8414,3.6867,3.8414,285600.0],["1984-08-10",3.9065,3.9065,3.9065,3.9065,348800.0],["1984-08-13",3.939,3.9553,3.939,3.939,310400.0],["1984-08-14",3.939,3.9553,3.939,3.939,103200.0],["1984-08-15",3.9228,3.9228,3.8577,3.8658,107200.0],["1984-08-16",3.8658,3.8821,3.8251,3.8658,265600.0],["1984-08-17",3.8739,3.8902,3.8739,3.8902,32000.0],["1984-08-20",3.8902,3.8984,3.8902,3.8902,17600.0],["1984-08-21",3.8902,3.9879,3.8902,3.9879,156000.0],["1984-08-22",3.9879,4.0042,3.9797,3.9879,296800.0],["1984-08-23",3.9879,4.0042,3.9797,3.996,108000.0],["1984-08-24",3.996,4.0123,3.996,4.0042,817600.0],["1984-08-27",4.0123,4.0123,4.0123,4.0123,20800.0],["1984-08-28",4.0123,4.0367,4.0042,4.0367,44000.0],["1984-08-29",4.0693,4.1018,4.0693,4.0855,130400.0],["1984-08-30",4.0855,4.1018,4.0855,4.0855,207200.0],["1984-08-31",4.1018,4.1262,4.1018,4.1262,328800.0],["1984-09-04",4.1262,4.1344,4.0855,4.0855,335200.0],["1984-09-05",4.0204,4.0204,3.9635,3.996,1159200.0],["1984-09-06",3.9797,3.9797,3.9065,3.939,183200.0],["1984-09-07",3.9309,3.9309,3.8902,3.8902,27200.0],["1984-09-10",3.8902,3.8902,3.7844,3.8088,80800.0],["1984-09-11",3.8251,3.8577,3.8251,3.8495,48000.0],["1984-09-12",3.8251,3.8251,3.8088,3.8088,52000.0],["1984-09-13",3.8088,3.8902,3.8088,3.8902,64800.0],["1984-09-14",3.8984,3.9228,3.8984,3.9065,152800.0],["1984-09-17",3.9065,3.9228,3.8902,3.8902,18400.0],["1984-09-18",3.8902,3.9146,3.8902,3.8902,41600.0],["1984-09-19",3.8902,3.9065,3.8739,3.8739,17600.0],["1984-09-20",3.8739,3.8739,3.8414,3.8577,104000.0],["1984-09-21",3.8495,3.8495,3.8251,3.8414,58400.0],["1984-09-24",3.8251,3.8251,3.8088,3.817,12000.0],["1984-09-25",3.817,3.817,3.8007,3.8088,36800.0],["1984-09-26",3.8088,3.8088,3.7926,3.7926,9600.0],["1984-09-27",3.7926,3.8007,3.7681,3.7763,30400.0],["1984-09-28",3.7763,3.7925,3.7681,3.7844,88000.0],["1984-10-01",3.7763,3.7763,3.7763,3.7763,6400.0],["1984-10-02",3.7763,3.7763,3.76,3.76,37600.0],["1984-10-03",3.7437,3.7437,3.7274,3.7274,16000.0],["1984-10-04",3.7274,3.7437,3.7274,3.7356,19200.0],["1984-10-05",3.7274,3.7274,3.7112,3.7112,12000.0],["1984-10-08",3.6949,3.6949,3.6949,3.6949,8800.0],["1984-10-09",3.6949,3.6949,3.6461,3.6705,129600.0],["1984-10-10",3.6542,3.6542,3.6135,3.6135,135200.0],["1984-10-11",3.5972,3.5972,3.5809,3.5809,134400.0],["1984-10-12",3.5809,3.5972,3.5809,3.5972,309600.0],["1984-10-15",3.5972,3.6216,3.5891,3.6216,162400.0],["1984-10-16",3.6216,3.6379,3.6216,3.6216,240000.0],["1984-10-17",3.6216,3.6705,3.6216,3.6705,64800.0],["1984-10-18",3.6868,3.7193,3.6868,3.6949,204800.0],["1984-10-19",3.6949,3.7274,3.6949,3.703,118400.0],["1984-10-22",3.703,3.703,3.6867,3.703,31200.0],["1984-10-23",3.703,3.7356,3.703,3.7274,192800.0],["1984-10-24",3.7274,3.7274,3.703,3.7193,83200.0],["1984-10-25",3.7193,3.7274,3.7112,3.7112,39200.0],["1984-10-26",3.7112,3.7274,3.703,3.7112,81600.0],["1984-10-29",3.7112,3.7112,3.7112,3.7112,508000.0],["1984-10-30",3.7112,3.7193,3.6949,3.7112,357600.0],["1984-10-31",3.7112,3.7274,3.6949,3.703,211200.0],["1984-11-01",3.703,3.7193,3.6949,3.7193,321600.0],["1984-11-02",3.7193,3.7193,3.6949,3.7112,42400.0],["1984-11-05",3.7112,3.7112,3.6868,3.7112,27200.0],["1984-11-06",3.7112,3.7112,3.6949,3.7112,88800.0],["1984-11-07",3.7112,3.7112,3.6868,3.7112,92000.0],["1984-11-08",3.7112,3.7112,3.6949,3.6949,48000.0],["1984-11-09",3.6949,3.7193,3.6949,3.6949,123200.0],["1984-11-12",3.6949,3.703,3.6867,3.6867,35200.0],["1984-11-13",3.6867,3.6949,3.6705,3.6867,20800.0],["1984-11-14",3.6949,3.7112,3.6949,3.6949,88800.0],["1984-11-15",3.6949,3.703,3.6867,3.703,37600.0],["1984-11-16",3.703,3.703,3.6867,3.703,28000.0],["1984-11-19",3.703,3.7112,3.703,3.7112,103200.0],["1984-11-20",3.7112,3.7112,3.6867,3.6867,27200.0],["1984-11-21",3.6867,3.703,3.6786,3.703,116800.0],["1984-11-23",3.7112,3.7519,3.7112,3.7274,142400.0],["1984-11-26",3.7274,3.7356,3.6949,3.703,160000.0],["1984-11-27",3.703,3.7112,3.6867,3.703,130400.0],["1984-11-28",3.703,3.703,3.6786,3.6867,65600.0],["1984-11-29",3.6867,3.7112,3.6867,3.703,83200.0],["1984-11-30",3.703,3.7112,3.6705,3.703,58400.0],["1984-12-03",3.6867,3.6867,3.6298,3.6298,84800.0],["1984-12-04",3.6298,3.6298,3.6135,3.6135,143200.0],["1984-12-05",3.6135,3.6135,3.5809,3.5809,48000.0],["1984-12-06",3.5809,3.6054,3.5484,3.5484,105600.0],["1984-12-07",3.5565,3.5809,3.5565,3.5809,44000.0],["1984-12-10",3.5728,3.5728,3.4996,3.524,87200.0],["1984-12-11",3.5403,3.5728,3.5403,3.5728,189600.0],["1984-12-12",3.5728,3.5972,3.5728,3.5972,712800.0],["1984-12-13",3.5972,3.5972,3.5809,3.5809,370400.0],["1984-12-14",3.5809,3.6542,3.5647,3.6542,58400.0],["1984-12-17",3.6705,3.6705,3.6461,3.6623,183200.0],["1984-12-18",3.6786,3.7763,3.6786,3.7519,603200.0],["1984-12-19",3.76,3.7681,3.7519,3.7681,440000.0],["1984-12-20",3.76,3.76,3.7437,3.76,381600.0],["1984-12-21",3.7437,3.7437,3.703,3.703,219200.0],["1984-12-24",3.7193,3.7274,3.7112,3.7193,24000.0],["1984-12-26",3.7356,3.7437,3.7274,3.7437,18400.0],["1984-12-27",3.7356,3.7356,3.7112,3.7193,23200.0],["1984-12-28",3.7112,3.7112,3.6786,3.6786,40800.0],["1984-12-31",3.6949,3.7356,3.6868,3.7356,62400.0],["1985-01-02",3.7274,3.7519,3.7112,3.7519,27200.0],["1985-01-03",3.7437,3.7437,3.6786,3.6949,109600.0],["1985-01-04",3.6786,3.6786,3.6623,3.6623,12800.0],["1985-01-07",3.6623,3.6623,3.5972,3.6135,116000.0],["1985-01-08",3.6135,3.6135,3.5891,3.5972,363200.0],["1985-01-09",3.5728,3.6298,3.5728,3.6298,825600.0],["1985-01-10",3.6786,3.8251,3.6786,3.8251,1064800.0],["1985-01-11",3.8251,3.8414,3.7763,3.7926,511200.0],["1985-01-14",3.8251,3.9065,3.817,3.8902,133600.0],["1985-01-15",3.8902,3.9879,3.8902,3.9716,656000.0],["1985-01-16",3.9716,4.0855,3.9716,4.0693,292000.0],["1985-01-17",4.0693,4.0693,4.0286,4.0286,64800.0],["1985-01-18",4.0367,4.1018,4.0367,4.1018,118400.0],["1985-01-21",4.0937,4.2971,4.0937,4.2483,619200.0],["1985-01-22",4.2646,4.346,4.232,4.232,400800.0],["1985-01-23",4.2158,4.2239,4.1506,4.1995,129600.0],["1985-01-24",4.232,4.289,4.232,4.2809,136800.0],["1985-01-25",4.2646,4.2809,4.2564,4.2727,104000.0],["1985-01-28",4.2809,4.2809,4.2483,4.2483,58400.0],["1985-01-29",4.2646,4.289,4.2483,4.289,157600.0],["1985-01-30",4.3785,4.4274,4.3622,4.4274,316000.0],["1985-01-31",4.4274,4.4274,4.3948,4.3948,119200.0],["1985-02-01",4.3948,4.3948,4.3134,4.3134,184800.0],["1985-02-04",4.2971,4.3378,4.2971,4.3134,52800.0],["1985-02-05",4.3337,4.3828,4.3337,4.3828,100800.0],["1985-02-06",4.3746,4.4155,4.3746,4.3991,289600.0],["1985-02-07",4.3991,4.4318,4.3991,4.4318,128000.0],["1985-02-08",4.4318,4.4727,4.4318,4.4727,44000.0],["1985-02-11",4.4809,4.5054,4.4809,4.5054,143200.0],["1985-02-12",4.4891,4.4972,4.4645,4.4645,240800.0],["1985-02-13",4.4809,4.5136,4.4645,4.4972,255200.0],["1985-02-14",4.5136,4.5136,4.4809,4.4809,107200.0],["1985-02-15",4.4809,4.4809,4.3828,4.3828,160000.0],["1985-02-19",4.3173,4.3173,4.2683,4.2683,121600.0],["1985-02-20",4.2683,4.2928,4.2683,4.2765,154400.0],["1985-02-21",4.2765,4.2846,4.2683,4.2683,35200.0],["1985-02-22",4.2846,4.2846,4.2683,4.2683,19200.0],["1985-02-25",4.2683,4.2846,4.2519,4.2846,52800.0],["1985-02-26",4.2846,4.3991,4.2846,4.3746,140000.0],["1985-02-27",4.3664,4.3746,4.3419,4.3419,116000.0],["1985-02-28",4.3255,4.3582,4.3255,4.35,83200.0],["1985-03-01",4.3337,4.3828,4.3337,4.3582,156800.0],["1985-03-04",4.35,4.35,4.2356,4.2846,152000.0],["1985-03-05",4.2846,4.2846,4.2437,4.2437,212800.0],["1985-03-06",4.2437,4.2437,4.2029,4.211,20000.0],["1985-03-07",4.2029,4.2029,4.1538,4.1702,72000.0],["1985-03-08",4.1375,4.1375,4.1047,4.1211,99200.0],["1985-03-11",4.1211,4.1211,4.0393,4.0393,56800.0],["1985-03-12",4.0393,4.0393,4.0148,4.023,117600.0],["1985-03-13",4.0312,4.0312,3.9984,3.9984,97600.0],["1985-03-14",4.0148,4.0884,4.0148,4.072,45600.0],["1985-03-15",4.072,4.1047,4.072,4.072,152000.0],["1985-03-18",4.0802,4.0802,4.0148,4.0312,48800.0],["1985-03-19",4.0393,4.0475,4.0393,4.0393,184000.0],["1985-03-20",4.0393,4.0475,4.023,4.0393,119200.0],["1985-03-21",4.0475,4.0802,4.0312,4.0802,91200.0],["1985-03-22",4.072,4.0884,4.072,4.0884,67200.0],["1985-03-25",4.072,4.0802,4.0557,4.0557,18400.0],["1985-03-26",4.072,4.1129,4.072,4.1047,138400.0],["1985-03-27",4.1129,4.1375,4.1129,4.1293,106400.0],["1985-03-28",4.1375,4.1456,4.1211,4.1293,80000.0],["1985-03-29",4.1129,4.1129,4.0966,4.1047,145600.0],["1985-04-01",4.1047,4.1047,4.0557,4.072,64800.0],["1985-04-02",4.0557,4.072,4.023,4.023,62400.0],["1985-04-03",4.0066,4.0066,3.9249,3.9249,74400.0],["1985-04-04",3.9085,3.9167,3.8758,3.884,123200.0],["1985-04-08",3.8921,3.8921,3.8676,3.8676,115200.0],["1985-04-09",3.8758,3.8758,3.8513,3.8513,164800.0],["1985-04-10",3.8513,3.8921,3.8513,3.8921,118400.0],["1985-04-11",3.9167,3.9903,3.9167,3.9903,260800.0],["1985-04-12",3.9903,4.0148,3.9903,4.0148,27200.0],["1985-04-15",4.0393,4.0884,4.0393,4.0884,58400.0],["1985-04-16",4.1047,4.1047,4.072,4.072,271200.0],["1985-04-17",4.0802,4.0802,4.0148,4.0148,37600.0],["1985-04-18",4.0148,4.0148,3.9249,3.9903,459200.0],["1985-04-19",3.9903,3.9903,3.9739,3.9739,23200.0],["1985-04-22",3.9903,3.9984,3.9657,3.9657,52800.0],["1985-04-23",3.9821,4.0066,3.9657,4.0066,42400.0],["1985-04-24",4.0066,4.0066,3.9739,3.9984,15200.0],["1985-04-25",3.9903,4.0066,3.9657,3.9657,197600.0],["1985-04-26",3.9739,3.9821,3.9249,3.9249,188000.0],["1985-04-29",3.9085,3.9085,3.8594,3.8594,70400.0],["1985-04-30",3.8736,3.8983,3.8736,3.8983,539200.0],["1985-05-01",3.8983,3.9065,3.8654,3.8654,88000.0],["1985-05-02",3.8489,3.8736,3.8407,3.8736,14400.0],["1985-05-03",3.8818,3.8818,3.8654,3.8736,24800.0],["1985-05-06",3.8571,3.8736,3.8489,3.8489,12800.0],["1985-05-07",3.8325,3.8818,3.8325,3.8818,32000.0],["1985-05-08",3.8736,3.8818,3.8489,3.8571,223200.0],["1985-05-09",3.8489,3.8571,3.8242,3.8571,160000.0],["1985-05-10",3.8654,3.8818,3.8325,3.8818,447200.0],["1985-05-13",3.8654,3.9312,3.8654,3.9147,322400.0],["1985-05-14",3.9312,3.9805,3.9312,3.9805,157600.0],["1985-05-15",3.9805,3.9887,3.9476,3.9723,70400.0],["1985-05-16",3.9805,4.0298,3.9723,4.0134,336800.0],["1985-05-17",4.0298,4.1039,4.0298,4.0956,184000.0],["1985-05-20",4.2108,4.2354,4.1861,4.2354,220800.0],["1985-05-21",4.219,4.293,4.2026,4.293,133600.0],["1985-05-22",4.293,4.3177,4.219,4.2437,507200.0],["1985-05-23",4.2601,4.2601,4.2437,4.2519,64800.0],["1985-05-24",4.2354,4.2766,4.2354,4.2766,37600.0],["1985-05-28",4.2683,4.3095,4.2683,4.3012,233600.0],["1985-05-29",4.3012,4.3259,4.2601,4.2601,117600.0],["1985-05-30",4.2601,4.293,4.2601,4.293,460800.0],["1985-05-31",4.293,4.3259,4.2766,4.3095,198400.0],["1985-06-03",4.3177,4.3753,4.3177,4.367,212800.0],["1985-06-04",4.3917,4.4082,4.3588,4.3753,47200.0],["1985-06-05",4.3917,4.4246,4.3835,4.3917,141600.0],["1985-06-06",4.3588,4.3753,4.3424,4.3753,166400.0],["1985-06-07",4.3999,4.4246,4.3424,4.3588,452000.0],["1985-06-10",4.3753,4.3753,4.3424,4.3424,18000.0],["1985-06-11",4.3424,4.3424,4.3095,4.3095,94800.0],["1985-06-12",4.3095,4.3424,4.293,4.293,50800.0],["1985-06-13",4.3259,4.3259,4.2437,4.2437,75200.0],["1985-06-14",4.145,4.1779,4.145,4.1779,360000.0],["1985-06-17",4.1614,4.2108,4.1614,4.1779,59200.0],["1985-06-18",4.2108,4.3424,4.2108,4.3095,47600.0],["1985-06-19",4.3095,4.474,4.3095,4.4246,24800.0],["1985-06-20",4.3917,4.4082,4.2766,4.2766,202000.0],["1985-06-21",4.2437,4.3424,4.2108,4.3424,134400.0],["1985-06-24",4.3424,4.3424,4.2437,4.3259,60400.0],["1985-06-25",4.3095,4.3424,4.3095,4.3095,101600.0],["1985-06-26",4.3095,4.3095,4.2437,4.2437,29600.0],["1985-06-27",4.2437,4.3424,4.2437,4.3259,105600.0],["1985-06-28",4.3095,4.4246,4.3095,4.4246,60000.0],["1985-07-01",4.4246,4.4411,4.4082,4.4246,36000.0],["1985-07-02",4.4082,4.474,4.4082,4.4082,537200.0],["1985-07-03",4.4082,4.4246,4.3259,4.3424,249600.0],["1985-07-05",4.3095,4.3753,4.3095,4.3753,40400.0],["1985-07-08",4.3259,4.3588,4.0956,4.1121,227200.0],["1985-07-09",4.1121,4.2437,4.1121,4.2108,519600.0],["1985-07-10",4.2437,4.3424,4.2437,4.3424,86800.0],["1985-07-11",4.3424,4.4082,4.3259,4.4082,60400.0],["1985-07-12",4.3917,4.4082,4.3917,4.3917,194800.0],["1985-07-15",4.4082,4.5068,4.4082,4.4575,413200.0],["1985-07-16",4.4575,4.4575,4.3259,4.3588,431200.0],["1985-07-17",4.3753,4.474,4.3753,4.3917,687600.0],["1985-07-18",4.3753,4.3753,4.3424,4.3424,191200.0],["1985-07-19",4.3424,4.3588,4.3259,4.3424,132000.0],["1985-07-22",4.3424,4.3424,4.3424,4.3424,472400.0],["1985-07-23",4.3588,4.4411,4.3588,4.3588,453600.0],["1985-07-24",4.3753,4.3753,4.3095,4.3095,20000.0],["1985-07-25",4.3259,4.3753,4.293,4.3753,154400.0],["1985-07-26",4.3424,4.3917,4.3424,4.3753,36400.0],["1985-07-29",4.3424,4.3424,4.3095,4.3095,14400.0],["1985-07-30",4.3424,4.3424,4.3259,4.3424,66800.0],["1985-07-31",4.3259,4.3424,4.293,4.293,88000.0],["1985-08-01",4.2766,4.3095,4.2437,4.3095,84000.0],["1985-08-02",4.3424,4.4082,4.3424,4.3424,93600.0],["1985-08-05",4.3424,4.3424,4.2766,4.2766,90000.0],["1985-08-06",4.3487,4.3652,4.2991,4.3487,154000.0],["1985-08-07",4.3817,4.4809,4.3487,4.4644,92800.0],["1985-08-08",4.4644,4.4644,4.4148,4.4313,123200.0],["1985-08-09",4.3983,4.3983,4.2991,4.2991,257200.0],["1985-08-12",4.2991,4.2991,4.266,4.266,26800.0],["1985-08-13",4.266,4.266,4.1668,4.1998,81200.0],["1985-08-14",4.2329,4.3156,4.2329,4.266,131200.0],["1985-08-15",4.2991,4.2991,4.2495,4.2825,21600.0],["1985-08-16",4.2495,4.2825,4.2495,4.266,23600.0],["1985-08-19",4.2329,4.2329,4.0345,4.0345,79600.0],["1985-08-20",4.0345,4.1502,4.0345,4.1502,380400.0],["1985-08-21",4.1337,4.1833,4.1337,4.1668,35600.0],["1985-08-22",4.1502,4.1668,4.1172,4.1172,44800.0],["1985-08-23",4.1337,4.1337,4.0345,4.051,46400.0],["1985-08-26",4.0676,4.0841,4.018,4.0841,72800.0],["1985-08-27",4.1337,4.1337,4.1172,4.1337,26000.0],["1985-08-28",4.1006,4.1172,4.0841,4.1006,46800.0],["1985-08-29",4.0841,4.0841,4.051,4.0676,158800.0],["1985-08-30",4.0841,4.0841,4.0345,4.051,254000.0],["1985-09-03",4.0676,4.0676,4.051,4.051,110400.0],["1985-09-04",4.051,4.0841,4.0345,4.0345,32400.0],["1985-09-05",4.0014,4.018,4.0014,4.018,343200.0],["1985-09-06",4.051,4.051,4.0014,4.018,102800.0],["1985-09-09",4.0014,4.018,3.9353,3.9353,133600.0],["1985-09-10",3.9353,4.018,3.9188,3.9353,160800.0],["1985-09-11",3.9353,3.9353,3.8526,3.8526,120400.0],["1985-09-12",3.8195,3.9353,3.8195,3.9188,219200.0],["1985-09-13",3.9188,3.9684,3.9188,3.9684,55600.0],["1985-09-16",3.9684,4.018,3.9684,3.9849,36400.0],["1985-09-17",4.018,4.0345,4.0014,4.0345,180400.0],["1985-09-18",4.0345,4.051,3.9518,3.9684,64800.0],["1985-09-19",3.9849,4.0014,3.9684,3.9684,103200.0],["1985-09-20",3.9849,4.0841,3.9849,4.051,106000.0],["1985-09-23",4.0841,4.1172,4.051,4.1172,52400.0],["1985-09-24",4.1006,4.1006,4.018,4.0345,305200.0],["1985-09-25",4.051,4.051,4.0014,4.0014,62000.0],["1985-09-26",3.9684,4.0014,3.9684,3.9684,39200.0],["1985-09-30",4.0014,4.0676,4.0014,4.0676,203200.0],["1985-10-01",4.0841,4.1172,4.051,4.1172,23200.0],["1985-10-02",4.1006,4.1502,4.0841,4.1502,50800.0],["1985-10-03",4.1337,4.1337,4.0841,4.1006,46000.0],["1985-10-04",4.1006,4.1337,4.0841,4.1006,60400.0],["1985-10-07",4.0841,4.1337,4.018,4.1337,287600.0],["1985-10-08",4.1006,4.1006,4.1006,4.1006,17200.0],["1985-10-09",4.0676,4.0841,4.051,4.0841,196000.0],["1985-10-10",4.1006,4.1006,4.1006,4.1006,64800.0],["1985-10-11",4.1337,4.1668,4.1337,4.1668,7200.0],["1985-10-14",4.1502,4.1833,4.1502,4.1833,37600.0],["1985-10-15",4.1833,4.1998,4.1337,4.1502,222400.0],["1985-10-16",4.1502,4.1668,4.1172,4.1337,98400.0],["1985-10-17",4.1502,4.1998,4.1502,4.1833,110800.0],["1985-10-18",4.1668,4.2164,4.1668,4.1998,68000.0],["1985-10-21",4.1998,4.1998,4.1833,4.1833,142400.0],["1985-10-22",4.1998,4.2329,4.1006,4.1006,956400.0],["1985-10-23",4.1172,4.2164,4.1006,4.2164,69200.0],["1985-10-24",4.1833,4.2164,4.1668,4.1668,27600.0],["1985-10-25",4.1502,4.1668,4.1502,4.1668,35200.0],["1985-10-28",4.1668,4.1998,4.1337,4.1833,230000.0],["1985-10-29",4.1668,4.2495,4.1668,4.2495,23200.0],["1985-10-30",4.266,4.3652,4.266,4.3321,91600.0],["1985-10-31",4.3983,4.4975,4.3983,4.4975,312800.0],["1985-11-01",4.4975,4.5305,4.4809,4.5305,198000.0],["1985-11-04",4.5636,4.5636,4.4479,4.4479,142800.0],["1985-11-05",4.4539,4.4539,4.4206,4.4539,142000.0],["1985-11-06",4.4705,4.5203,4.404,4.4372,543200.0],["1985-11-07",4.4705,4.4871,4.4539,4.4871,180800.0],["1985-11-08",4.5203,4.5203,4.4871,4.4871,65200.0],["1985-11-11",4.5037,4.62,4.5037,4.62,31600.0],["1985-11-12",4.6533,4.8028,4.6367,4.7198,348400.0],["1985-11-13",4.753,4.753,4.7198,4.7198,61600.0],["1985-11-14",4.7031,4.7031,4.6034,4.62,118400.0],["1985-11-15",4.62,4.6367,4.6034,4.62,194000.0],["1985-11-18",4.6699,4.753,4.62,4.753,212000.0],["1985-11-19",4.7696,4.7696,4.7198,4.7198,197200.0],["1985-11-20",4.7031,4.7364,4.6533,4.6699,51600.0],["1985-11-21",4.6699,4.7198,4.6699,4.7031,128400.0],["1985-11-22",4.6865,4.7031,4.5369,4.5369,138400.0],["1985-11-25",4.5702,4.6367,4.5536,4.6367,91200.0],["1985-11-26",4.6533,4.6533,4.62,4.62,151200.0],["1985-11-27",4.6533,4.6865,4.62,4.6533,138000.0],["1985-11-29",4.6865,4.7031,4.6533,4.6699,18800.0],["1985-12-02",4.6367,4.6865,4.62,4.6533,39600.0],["1985-12-03",4.62,4.6699,4.62,4.6367,109600.0],["1985-12-04",4.6699,4.6699,4.6699,4.6699,35600.0],["1985-12-05",4.6865,4.9026,4.6865,4.8693,450000.0],["1985-12-06",4.8527,4.9192,4.8527,4.8527,159200.0],["1985-12-09",4.8859,4.9192,4.8693,4.9026,196400.0],["1985-12-10",4.9026,4.9026,4.8527,4.8859,89600.0],["1985-12-11",4.8859,4.8859,4.8527,4.8693,922000.0],["1985-12-12",4.8693,4.8859,4.8527,4.8527,194800.0],["1985-12-13",4.8859,5.0521,4.8693,5.0023,480000.0],["1985-12-16",5.0023,5.2848,5.0023,5.2848,202000.0],["1985-12-17",5.3014,5.3347,5.1685,5.1685,378800.0],["1985-12-18",5.1685,5.1851,5.102,5.1186,241600.0],["1985-12-19",5.102,5.102,5.0023,5.0355,272000.0],["1985-12-20",5.0189,5.1186,5.0189,5.1186,358000.0],["1985-12-23",5.0854,5.1352,5.0688,5.1186,99200.0],["1985-12-24",5.1186,5.1186,5.0189,5.0521,130400.0],["1985-12-26",5.0355,5.0355,5.0023,5.0355,23600.0],["1985-12-27",5.0355,5.102,5.0023,5.0688,288800.0],["1985-12-30",5.0521,5.0688,5.0355,5.0688,174400.0],["1985-12-31",5.0854,5.102,5.0688,5.102,65600.0],["1986-01-02",5.102,5.102,4.9524,4.969,133600.0],["1986-01-03",4.969,5.0023,4.969,5.0023,24000.0],["1986-01-06",5.0023,5.0189,4.9524,4.969,59600.0],["1986-01-07",4.969,5.1186,4.969,5.1186,125200.0],["1986-01-08",5.1685,5.2516,5.1685,5.2017,204800.0],["1986-01-09",5.1851,5.2183,5.1186,5.1518,468400.0],["1986-01-10",5.1685,5.2349,5.1518,5.2017,216400.0],["1986-01-13",5.1851,5.1851,5.1352,5.1518,93600.0],["1986-01-14",5.1186,5.2183,5.102,5.2183,216400.0],["1986-01-15",5.2349,5.2848,5.2349,5.2682,66800.0],["1986-01-16",5.2682,5.2682,5.1851,5.2017,154400.0],["1986-01-17",5.2349,5.2349,5.1851,5.2349,110800.0],["1986-01-20",5.2516,5.2848,5.2017,5.2848,83200.0],["1986-01-21",5.2848,5.3513,5.2848,5.2848,159600.0],["1986-01-22",5.2848,5.3014,5.2682,5.3014,32800.0],["1986-01-23",5.3014,5.3513,5.2848,5.3347,33200.0],["1986-01-24",5.3347,5.3347,5.318,5.3347,17200.0],["1986-01-27",5.3513,5.3845,5.3513,5.3679,58400.0],["1986-01-28",5.3845,5.3845,5.318,5.3679,57200.0],["1986-01-29",5.3845,5.5175,5.3679,5.4344,136000.0],["1986-01-30",5.4676,5.4842,5.3679,5.3679,106400.0],["1986-01-31",5.3679,5.6172,5.3679,5.5839,138800.0],["1986-02-03",5.6172,5.6837,5.5839,5.6338,147200.0],["1986-02-04",5.6398,5.7065,5.5897,5.6398,134800.0],["1986-02-05",5.6231,5.6231,5.5897,5.6064,48800.0],["1986-02-06",5.5731,5.6398,5.5731,5.6231,213200.0],["1986-02-07",5.6064,5.6231,5.4896,5.523,210400.0],["1986-02-10",5.5397,5.5564,5.4896,5.5397,164400.0],["1986-02-11",5.5564,5.5731,5.4729,5.4729,60800.0],["1986-02-12",5.4729,5.4729,5.3895,5.3895,124800.0],["1986-02-13",5.3728,5.3728,5.3395,5.3728,63600.0],["1986-02-14",5.3728,5.3895,5.3395,5.3895,60000.0],["1986-02-18",5.4229,5.5897,5.4062,5.5897,277200.0],["1986-02-19",5.5731,5.5731,5.4729,5.4896,334400.0],["1986-02-20",5.4729,5.523,5.4563,5.4563,85600.0],["1986-02-21",5.5063,5.5063,5.4563,5.4563,216000.0],["1986-02-24",5.4896,5.4896,5.3728,5.4062,73600.0],["1986-02-25",5.3728,5.4229,5.3395,5.4229,186400.0],["1986-02-26",5.3895,5.4396,5.3728,5.3895,94000.0],["1986-02-27",5.4062,5.4229,5.3895,5.4062,104800.0],["1986-02-28",5.4229,5.5731,5.4062,5.5731,152000.0],["1986-03-03",5.5731,5.5731,5.4062,5.523,130400.0],["1986-03-04",5.4896,5.4896,5.4396,5.4396,112800.0],["1986-03-05",5.4062,5.4729,5.4062,5.4396,336800.0],["1986-03-06",5.4896,5.523,5.4229,5.4396,198400.0],["1986-03-07",5.4729,5.5564,5.4563,5.5063,466800.0],["1986-03-10",5.5397,5.5397,5.4729,5.5063,62000.0],["1986-03-11",5.5063,5.523,5.4396,5.4896,667600.0],["1986-03-12",5.4396,5.4563,5.3895,5.4229,443200.0],["1986-03-13",5.4062,5.5397,5.4062,5.4729,113600.0],["1986-03-14",5.4729,5.4729,5.4062,5.4229,139600.0],["1986-03-17",5.4396,5.4396,5.3728,5.3728,258400.0],["1986-03-18",5.3561,5.4062,5.3395,5.3395,80000.0],["1986-03-19",5.3561,5.3561,5.2727,5.3061,190000.0],["1986-03-20",5.2894,5.3728,5.2727,5.3561,134400.0],["1986-03-21",5.3728,5.5063,5.3728,5.5063,166000.0],["1986-03-24",5.4896,5.6732,5.4062,5.6732,86800.0],["1986-03-25",5.6398,5.7065,5.5731,5.6899,70800.0],["1986-03-26",5.7065,5.7065,5.6231,5.6565,102800.0],["1986-03-27",5.6231,5.7065,5.6231,5.6565,33600.0],["1986-03-31",5.6231,5.6231,5.5063,5.5397,64400.0],["1986-04-01",5.5731,5.5731,5.206,5.2227,215200.0],["1986-04-02",5.256,5.256,5.1059,5.1726,62000.0],["1986-04-03",5.1893,5.1893,5.0391,5.0391,135200.0],["1986-04-04",5.0725,5.0725,5.0057,5.0057,133600.0],["1986-04-07",5.0057,5.0892,4.9724,5.0725,271600.0],["1986-04-08",5.0725,5.3228,5.0558,5.3228,118800.0],["1986-04-09",5.4062,5.4062,5.2727,5.2894,264400.0],["1986-04-10",5.2727,5.4062,5.2393,5.3728,130800.0],["1986-04-11",5.3561,5.3728,5.2727,5.3395,137200.0],["1986-04-14",5.3228,5.3395,5.3228,5.3228,173600.0],["1986-04-15",5.3728,5.4062,5.3395,5.3561,138400.0],["1986-04-16",5.4062,5.6899,5.4062,5.6899,829200.0],["1986-04-17",5.6732,5.9568,5.6565,5.9568,347600.0],["1986-04-18",5.9735,6.0403,5.9235,5.9568,198800.0],["1986-04-21",5.9401,5.9902,5.8901,5.9902,36400.0],["1986-04-22",5.9902,5.9902,5.8067,5.84,244000.0],["1986-04-23",5.8734,5.9735,5.8734,5.9068,180400.0],["1986-04-24",5.9401,6.0069,5.9401,6.0069,54000.0],["1986-04-25",6.0236,6.0569,5.9735,6.0069,106400.0],["1986-04-28",6.0403,6.0736,5.9735,6.0736,70800.0],["1986-04-29",6.0903,6.0903,5.8734,5.9068,50400.0],["1986-04-30",5.9401,5.9401,5.7399,5.7733,180800.0],["1986-05-01",5.7399,5.7733,5.5731,5.5731,55600.0],["1986-05-02",5.5897,5.6064,5.4896,5.523,133600.0],["1986-05-05",5.5063,5.5397,5.4729,5.5397,315600.0],["1986-05-06",5.4968,5.5638,5.4968,5.4968,293200.0],["1986-05-07",5.5303,5.5806,5.4633,5.5806,128000.0],["1986-05-08",5.6141,5.7146,5.6141,5.7146,104800.0],["1986-05-09",5.6979,5.7314,5.6644,5.6644,188800.0],["1986-05-12",5.7314,5.7649,5.7314,5.7314,84000.0],["1986-05-13",5.7314,5.7314,5.5973,5.6979,54800.0],["1986-05-14",5.6979,5.6979,5.5973,5.6309,246800.0],["1986-05-15",5.6644,5.7314,5.6476,5.7314,100400.0],["1986-05-16",5.7146,5.7314,5.6644,5.7314,89200.0],["1986-05-19",5.7146,5.7314,5.6141,5.7314,74400.0],["1986-05-20",5.7649,5.832,5.7146,5.832,40800.0],["1986-05-21",5.8152,5.8487,5.8152,5.8487,20800.0],["1986-05-22",5.8487,5.8655,5.7984,5.832,217600.0],["1986-05-23",5.832,5.899,5.832,5.8822,43600.0],["1986-05-27",5.832,5.9995,5.7984,5.966,59200.0],["1986-05-28",6.0331,6.1336,6.0331,6.0666,230000.0],["1986-05-29",6.0331,6.2006,6.0331,6.1671,140400.0],["1986-05-30",6.1671,6.2342,6.1001,6.1336,220400.0],["1986-06-02",6.1336,6.1671,5.966,5.9828,63200.0],["1986-06-03",5.966,5.966,5.8655,5.899,60000.0],["1986-06-04",5.8655,5.9325,5.7649,5.7984,118000.0],["1986-06-05",5.8152,5.8655,5.7984,5.8655,86000.0],["1986-06-06",5.899,5.966,5.899,5.9157,39200.0],["1986-06-09",5.9157,5.9325,5.899,5.899,239600.0],["1986-06-10",5.8822,5.8822,5.7984,5.8152,45600.0],["1986-06-11",5.8152,5.832,5.7817,5.8152,477600.0],["1986-06-12",5.7817,5.7817,5.7482,5.7649,80400.0],["1986-06-13",5.7984,5.832,5.7314,5.7817,86400.0],["1986-06-16",5.832,5.832,5.7984,5.832,91200.0],["1986-06-17",5.7984,5.7984,5.7482,5.7649,133200.0],["1986-06-18",5.7314,5.7482,5.6811,5.7482,180000.0],["1986-06-19",5.7482,5.7482,5.6811,5.6811,317200.0],["1986-06-20",5.7146,5.832,5.6811,5.832,214000.0],["1986-06-23",5.7984,5.7984,5.6979,5.7146,179200.0],["1986-06-24",5.7146,5.7314,5.6644,5.6644,133200.0],["1986-06-25",5.6979,5.7649,5.6644,5.7482,72000.0],["1986-06-26",5.7314,5.7984,5.7314,5.7649,72400.0],["1986-06-27",5.7649,5.9157,5.7649,5.9157,228800.0],["1986-06-30",5.9325,5.9995,5.9157,5.9995,37600.0],["1986-07-01",5.9828,6.0833,5.966,6.0666,50000.0],["1986-07-02",6.0666,6.1336,6.0666,6.1001,47200.0],["1986-07-03",6.1671,6.1671,6.1504,6.1504,74800.0],["1986-07-07",6.1671,6.1671,5.9828,5.9828,106000.0],["1986-07-08",5.9828,6.0331,5.9493,5.966,176800.0],["1986-07-09",5.9325,5.9493,5.832,5.832,38400.0],["1986-07-10",5.7984,5.7984,5.5973,5.6979,140000.0],["1986-07-11",5.6644,5.6644,5.6141,5.6644,57200.0],["1986-07-14",5.6979,5.6979,5.5973,5.6309,152800.0],["1986-07-15",5.5806,5.5806,5.3292,5.3292,207200.0],["1986-07-16",5.3795,5.4465,5.3795,5.413,113600.0],["1986-07-17",5.4465,5.5638,5.4465,5.5303,58000.0],["1986-07-18",5.5638,5.5638,5.4968,5.4968,280800.0],["1986-07-21",5.4633,5.4633,5.3627,5.4633,1310800.0],["1986-07-22",5.4633,5.4633,5.4297,5.4465,52800.0],["1986-07-23",5.4633,5.4633,5.4297,5.4465,172800.0],["1986-07-24",5.4633,5.4633,5.413,5.413,135200.0],["1986-07-25",5.4633,5.4633,5.4465,5.4633,61600.0],["1986-07-28",5.48,5.48,5.3292,5.3292,328000.0],["1986-07-29",5.2957,5.3292,5.2957,5.2957,203200.0],["1986-07-30",5.2957,5.3627,5.2286,5.3627,108400.0],["1986-07-31",5.3627,5.3627,5.2454,5.2454,87200.0],["1986-08-01",5.2622,5.2622,5.1281,5.1281,88000.0],["1986-08-04",5.1281,5.1449,5.0275,5.1281,189200.0],["1986-08-05",5.1523,5.1523,5.1187,5.1523,147200.0],["1986-08-06",5.1187,5.1523,5.0176,5.0176,512400.0],["1986-08-07",5.0176,5.2534,5.0176,5.2197,599200.0],["1986-08-08",5.2197,5.2534,5.186,5.186,237600.0],["1986-08-11",5.1523,5.2534,5.1355,5.2534,190400.0],["1986-08-12",5.2534,5.4386,5.2534,5.4386,395200.0],["1986-08-13",5.4386,5.4386,5.3881,5.4217,192000.0],["1986-08-14",5.4386,5.5564,5.4386,5.5564,339600.0],["1986-08-15",5.5564,5.5901,5.5228,5.5901,103600.0],["1986-08-18",5.5733,5.6238,5.5565,5.607,52400.0],["1986-08-19",5.5733,5.607,5.5228,5.607,943600.0],["1986-08-20",5.607,5.7585,5.5901,5.7585,111200.0],["1986-08-21",5.708,5.8595,5.708,5.8259,79200.0],["1986-08-22",5.7922,6.1289,5.7922,6.1289,142400.0],["1986-08-25",6.1289,6.1289,5.8595,5.8595,64400.0],["1986-08-26",5.8259,6.0616,5.8259,5.9774,128000.0],["1986-08-27",5.9774,5.9774,5.8932,5.91,116800.0],["1986-08-28",5.91,5.91,5.8595,5.8932,89200.0],["1986-08-29",5.91,5.9269,5.7922,5.8259,91600.0],["1986-09-02",5.8427,5.91,5.7585,5.7753,133200.0],["1986-09-03",5.7753,5.8259,5.7585,5.8259,388800.0],["1986-09-04",5.8595,6.1458,5.8259,6.0279,305200.0],["1986-09-05",6.0279,6.1458,6.0279,6.1289,124800.0],["1986-09-08",6.0784,6.1626,6.0279,6.0784,216800.0],["1986-09-09",6.0784,6.1289,6.0616,6.0953,132000.0],["1986-09-10",6.0784,6.1458,6.0111,6.0784,144000.0],["1986-09-11",6.0616,6.0616,5.5564,5.5564,259200.0],["1986-09-12",5.5901,5.5901,5.3881,5.3881,134800.0],["1986-09-15",5.4049,5.4554,5.3881,5.3881,136000.0],["1986-09-16",5.3881,5.4386,5.3881,5.4386,104800.0],["1986-09-17",5.4049,5.4891,5.4049,5.4891,74800.0],["1986-09-18",5.4723,5.5396,5.4723,5.4723,92800.0],["1986-09-19",5.5228,5.5396,5.4891,5.5396,168400.0],["1986-09-22",5.5396,5.5901,5.5228,5.5901,118800.0],["1986-09-23",5.6238,5.6406,5.5901,5.6238,29600.0],["1986-09-24",5.607,5.7248,5.4386,5.6912,30400.0],["1986-09-25",5.6912,5.6912,5.5901,5.5901,105600.0],["1986-09-26",5.5733,5.6238,5.5564,5.5564,30400.0],["1986-09-29",5.5228,5.5228,5.3376,5.3881,133600.0],["1986-09-30",5.3544,5.5059,5.3544,5.4723,64800.0],["1986-10-01",5.4891,5.5396,5.4723,5.4723,28000.0],["1986-10-02",5.4891,5.5228,5.4217,5.4554,54800.0],["1986-10-03",5.4554,5.4891,5.3881,5.4049,69600.0],["1986-10-06",5.4049,5.4891,5.4049,5.4386,17600.0],["1986-10-07",5.4554,5.4554,5.4049,5.4217,65200.0],["1986-10-08",5.4217,5.4891,5.4049,5.4723,68800.0],["1986-10-09",5.5059,5.5733,5.5059,5.5564,28800.0],["1986-10-10",5.5901,5.5901,5.5564,5.5901,53200.0],["1986-10-13",5.5565,5.607,5.5565,5.607,18000.0],["1986-10-14",5.6238,5.6575,5.5901,5.607,37200.0],["1986-10-15",5.5733,5.6238,5.5733,5.6238,115200.0],["1986-10-16",5.607,5.7248,5.607,5.6912,80000.0],["1986-10-17",5.708,5.7922,5.6575,5.7922,846400.0],["1986-10-20",5.7585,5.7585,5.5733,5.5901,62000.0],["1986-10-21",5.5901,5.5901,5.4891,5.5059,140000.0],["1986-10-22",5.5059,5.5228,5.4554,5.4554,81600.0],["1986-10-23",5.4891,5.6238,5.4386,5.5901,450800.0],["1986-10-24",5.6238,5.6238,5.5901,5.6238,80400.0],["1986-10-27",5.6238,5.6238,5.5901,5.5901,52000.0],["1986-10-28",5.5733,5.5901,5.4554,5.4554,198000.0],["1986-10-29",5.4891,5.5228,5.4891,5.5228,145200.0],["1986-10-30",5.5901,5.708,5.5733,5.6743,623200.0],["1986-10-31",5.6743,5.6743,5.5396,5.6238,62800.0],["1986-11-03",5.6238,5.708,5.6238,5.708,85200.0],["1986-11-04",5.7662,5.7662,5.6816,5.7662,66800.0],["1986-11-05",5.7323,5.7831,5.6985,5.6985,97600.0],["1986-11-06",5.6816,5.6816,5.6478,5.6647,65200.0],["1986-11-07",5.6647,5.6647,5.6309,5.6478,7200.0],["1986-11-10",5.6309,5.6647,5.6309,5.6647,26800.0],["1986-11-11",5.6647,5.6647,5.6309,5.6647,7200.0],["1986-11-12",5.6647,5.6816,5.6647,5.6647,55600.0],["1986-11-13",5.6647,5.7154,5.6309,5.6647,199200.0],["1986-11-14",5.6478,5.6816,5.6309,5.6816,48000.0],["1986-11-17",5.6478,5.6816,5.6478,5.6816,48800.0],["1986-11-18",5.6478,5.6647,5.5125,5.5125,115200.0],["1986-11-19",5.5125,5.6309,5.5125,5.6309,72800.0],["1986-11-20",5.6478,5.7492,5.614,5.7492,97600.0],["1986-11-21",5.7493,5.8169,5.6985,5.7831,118000.0],["1986-11-24",5.7831,5.8845,5.7154,5.8,170400.0],["1986-11-25",5.8,5.9353,5.7831,5.8676,144000.0],["1986-11-26",5.8676,5.9183,5.8507,5.8845,42800.0],["1986-11-28",5.8845,5.9353,5.8507,5.9353,150400.0],["1986-12-01",5.9353,5.9353,5.8169,5.9183,83200.0],["1986-12-02",5.9353,6.1213,5.9353,6.0705,192400.0],["1986-12-03",6.0367,6.0874,6.0367,6.0874,151600.0],["1986-12-04",6.0705,6.172,6.0536,6.1043,139600.0],["1986-12-05",6.1213,6.1551,6.0874,6.1213,84800.0],["1986-12-08",6.1213,6.1213,5.9691,5.9691,162400.0],["1986-12-09",5.9353,5.9353,5.8507,5.8676,52400.0],["1986-12-10",5.8169,6.0874,5.8169,6.0198,228800.0],["1986-12-11",6.0367,6.0536,5.986,5.986,319600.0],["1986-12-12",5.986,5.986,5.9014,5.9014,119600.0],["1986-12-15",5.8676,6.0029,5.8169,6.0029,72400.0],["1986-12-16",6.0029,6.0705,5.8676,6.0705,103600.0],["1986-12-17",6.0536,6.1551,6.0367,6.0874,147200.0],["1986-12-18",6.1213,6.1213,6.0198,6.0367,131200.0],["1986-12-19",6.0367,6.1213,5.9522,6.1213,406400.0],["1986-12-22",6.0874,6.1551,5.986,6.1551,99200.0],["1986-12-23",6.0874,6.1043,5.9522,5.9522,194000.0],["1986-12-24",5.9691,6.1213,5.9522,6.1213,98400.0],["1986-12-26",6.1043,6.1551,6.1043,6.1551,32400.0],["1986-12-29",6.1382,6.1382,6.0536,6.0536,107200.0],["1986-12-30",6.0536,6.0536,5.986,5.986,80400.0],["1986-12-31",5.9522,5.9522,5.7831,5.8845,94400.0],["1987-01-02",5.9014,5.986,5.8507,5.8845,92000.0],["1987-01-05",5.8845,5.9353,5.8338,5.9183,107600.0],["1987-01-06",5.9522,6.0029,5.8845,5.9353,276800.0],["1987-01-07",5.9522,6.0874,5.9522,6.0874,237200.0],["1987-01-08",6.0536,6.2058,6.0536,6.172,200800.0],["1987-01-09",6.172,6.1889,6.1551,6.1551,263200.0],["1987-01-12",6.1213,6.4425,6.0874,6.3749,200000.0],["1987-01-13",6.4595,6.4933,6.3749,6.3749,122800.0],["1987-01-14",6.4256,6.5271,6.358,6.4594,319200.0],["1987-01-15",6.4764,6.6285,6.4595,6.6285,208800.0],["1987-01-16",6.6624,6.73,6.5609,6.6285,171600.0],["1987-01-19",6.6285,6.6624,6.5778,6.6455,116800.0],["1987-01-20",6.6624,6.9329,6.6624,6.8991,632000.0],["1987-01-21",6.8653,6.9836,6.8315,6.8653,170400.0],["1987-01-22",6.8484,7.1358,6.8484,7.0851,321600.0],["1987-01-23",7.0175,7.0682,6.7638,6.7638,276400.0],["1987-01-26",6.73,6.73,6.5609,6.7131,61200.0],["1987-01-27",6.6962,6.7976,6.6962,6.73,488800.0],["1987-01-28",6.7469,6.7638,6.73,6.73,104400.0],["1987-01-29",6.7638,6.7638,6.5609,6.6116,305600.0],["1987-01-30",6.6285,6.6624,6.4933,6.6624,92000.0],["1987-02-02",6.6793,6.7638,6.6285,6.73,227600.0],["1987-02-03",6.7205,6.7884,6.7205,6.7205,163200.0],["1987-02-04",6.7375,6.7714,6.7205,6.7714,88800.0],["1987-02-05",6.7884,6.8054,6.6526,6.6526,238000.0],["1987-02-06",6.6866,6.6866,6.5847,6.6017,96000.0],["1987-02-09",6.5508,6.5847,6.5168,6.5168,90400.0],["1987-02-10",6.5508,6.6187,6.432,6.432,359600.0],["1987-02-11",6.3471,6.4829,6.3471,6.4829,207200.0],["1987-02-12",6.449,6.4829,6.1605,6.2283,246000.0],["1987-02-13",6.2453,6.3811,6.2114,6.3132,423200.0],["1987-02-17",6.3132,6.5168,6.3132,6.4999,342000.0],["1987-02-18",6.5168,6.5168,6.3811,6.415,268400.0],["1987-02-19",6.432,6.432,6.3302,6.3641,203600.0],["1987-02-20",6.3641,6.3641,6.2283,6.2623,57600.0],["1987-02-23",6.2623,6.2623,6.1095,6.2114,296000.0],["1987-02-24",6.1774,6.2114,6.1095,6.1095,308400.0],["1987-02-25",6.0756,6.1774,5.9738,5.9907,750000.0],["1987-02-26",5.9059,5.9907,5.8889,5.9738,520000.0],["1987-02-27",5.9738,6.0756,5.9568,6.0586,961200.0],["1987-03-02",6.0756,6.1435,5.9738,6.1435,188400.0],["1987-03-03",6.1095,6.1265,6.0756,6.0756,94800.0],["1987-03-04",6.0756,6.2962,6.0756,6.2962,206800.0],["1987-03-05",6.2793,6.3981,6.2793,6.3641,370000.0],["1987-03-06",6.3302,6.3641,6.2793,6.3132,74400.0],["1987-03-09",6.3471,6.3471,6.2623,6.2623,340400.0],["1987-03-10",6.2453,6.2793,6.1944,6.2453,96800.0],["1987-03-11",6.2793,6.2962,6.0756,6.1774,213200.0],["1987-03-12",6.1774,6.3132,6.1774,6.3132,114400.0],["1987-03-13",6.3132,6.3132,6.2114,6.2283,231200.0],["1987-03-16",6.2453,6.2453,6.2114,6.2283,156800.0],["1987-03-17",6.1944,6.1944,6.0756,6.1265,221200.0],["1987-03-18",6.1435,6.1435,6.0417,6.0926,142800.0],["1987-03-19",6.0926,6.1095,6.0247,6.0926,184400.0],["1987-03-20",6.1095,6.1435,6.0926,6.1435,265600.0],["1987-03-23",6.1435,6.1944,6.1095,6.1944,578400.0],["1987-03-24",6.2283,6.3471,6.2283,6.2793,274400.0],["1987-03-25",6.3132,6.3641,6.2623,6.3471,460000.0],["1987-03-26",6.3641,6.449,6.3641,6.3811,213200.0],["1987-03-27",6.3981,6.415,6.2793,6.2793,133600.0],["1987-03-30",6.2114,6.2114,6.0077,6.0417,180400.0],["1987-03-31",6.0417,6.0756,5.9059,5.9398,193200.0],["1987-04-01",5.9059,5.9738,5.872,5.9738,476800.0],["1987-04-02",6.0077,6.0586,5.9907,6.0417,61200.0],["1987-04-03",6.0586,6.3811,6.0417,6.3811,1267200.0],["1987-04-06",6.398,6.398,6.3132,6.3811,243600.0],["1987-04-07",6.3811,6.3811,6.3302,6.3302,143600.0],["1987-04-08",6.3302,6.4829,6.3302,6.449,304000.0],["1987-04-09",6.4659,6.4829,6.3641,6.415,288000.0],["1987-04-10",6.3471,6.3811,6.3302,6.3471,298400.0],["1987-04-13",6.3641,6.3641,6.2623,6.2623,348000.0],["1987-04-14",6.2453,6.2453,6.1944,6.1944,392800.0],["1987-04-15",6.1944,6.2623,6.1774,6.2453,575200.0],["1987-04-16",6.2623,6.4829,6.2453,6.449,294800.0],["1987-04-20",6.449,6.6187,6.449,6.6017,408400.0],["1987-04-21",6.5678,6.7375,6.5338,6.7035,598800.0],["1987-04-22",6.6526,6.6696,6.5508,6.5508,302400.0],["1987-04-23",6.5168,6.5168,6.4659,6.4829,333200.0],["1987-04-24",6.4659,6.5168,6.4659,6.4829,529200.0],["1987-04-27",6.4659,6.5338,6.449,6.4829,501600.0],["1987-04-28",6.5168,6.5508,6.4999,6.5168,287200.0],["1987-04-29",6.5678,6.6187,6.5508,6.6017,223600.0],["1987-04-30",6.6017,6.7205,6.6017,6.7205,293600.0],["1987-05-01",6.7205,6.7714,6.6866,6.7714,82000.0],["1987-05-04",6.7884,6.8563,6.7884,6.8223,132800.0],["1987-05-05",7.0711,7.1222,6.9007,7.0711,424000.0],["1987-05-06",7.0711,7.1563,7.054,7.0881,317200.0],["1987-05-07",7.1052,7.1222,6.9348,6.9518,67600.0],["1987-05-08",6.9689,6.9689,6.7814,6.8496,114400.0],["1987-05-11",6.9007,7.1904,6.9007,6.9859,186400.0],["1987-05-12",7.037,7.1392,7.0029,7.1392,211600.0],["1987-05-13",7.1392,7.1392,7.0711,7.0711,66000.0],["1987-05-14",7.1222,7.1222,6.9859,7.0029,202400.0],["1987-05-15",6.9689,7.02,6.9518,7.0029,126800.0],["1987-05-18",6.9859,6.9859,6.8837,6.9859,587600.0],["1987-05-19",6.9689,6.9689,6.7133,6.7133,145600.0],["1987-05-20",6.7303,6.7474,6.6792,6.6792,308400.0],["1987-05-21",6.7303,6.8155,6.6622,6.6622,179600.0],["1987-05-22",6.6962,6.7474,6.6962,6.7303,258400.0],["1987-05-26",6.7474,6.7814,6.7474,6.7814,160000.0],["1987-05-27",6.8155,6.8325,6.7814,6.7814,95600.0],["1987-05-28",6.7814,6.9348,6.7814,6.9348,92400.0],["1987-05-29",6.9689,7.054,6.8837,6.8837,102400.0],["1987-06-01",6.9007,7.0029,6.9007,6.9518,84400.0],["1987-06-02",6.9518,6.9518,6.9007,6.9007,78000.0],["1987-06-03",6.9007,6.9518,6.8666,6.9007,328800.0],["1987-06-04",6.9177,6.9518,6.8496,6.9518,108800.0],["1987-06-05",7.02,7.0541,6.9518,6.9518,124400.0],["1987-06-08",6.9177,7.0029,6.8496,7.0029,90400.0],["1987-06-09",7.0029,7.02,6.9689,6.9859,64800.0],["1987-06-10",6.9859,7.1222,6.9689,7.0881,579600.0],["1987-06-11",7.1222,7.2585,7.1052,7.2585,110400.0],["1987-06-12",7.2926,7.463,7.2926,7.4459,128000.0],["1987-06-15",7.4971,7.5823,7.4971,7.5652,250000.0],["1987-06-16",7.5482,7.6334,7.5482,7.5822,223200.0],["1987-06-17",7.5993,7.5993,7.463,7.463,115600.0],["1987-06-18",7.4289,7.4289,7.3607,7.3948,160000.0],["1987-06-19",7.3948,7.4119,7.3437,7.4119,383600.0],["1987-06-22",7.4289,7.48,7.4119,7.48,86400.0],["1987-06-23",7.4289,7.4971,7.3778,7.4119,334000.0],["1987-06-24",7.3778,7.4459,7.3778,7.4289,138400.0],["1987-06-25",7.4119,7.4289,7.3267,7.3267,267200.0],["1987-06-26",7.3267,7.3778,7.3096,7.3607,512400.0],["1987-06-29",7.3948,7.4119,7.3778,7.3948,35600.0],["1987-06-30",7.4289,7.4289,7.2415,7.2926,418000.0],["1987-07-01",7.2244,7.2244,7.1052,7.1052,293200.0],["1987-07-02",7.1392,7.2585,7.1392,7.2074,121600.0],["1987-07-06",7.2585,7.2585,7.1904,7.1904,232400.0],["1987-07-07",7.1904,7.463,7.1904,7.4459,356800.0],["1987-07-08",7.48,7.4971,7.4289,7.48,150400.0],["1987-07-09",7.48,7.4971,7.463,7.4971,1031600.0],["1987-07-10",7.4971,7.6163,7.48,7.6163,1213200.0],["1987-07-13",7.6163,7.6163,7.5141,7.5311,75600.0],["1987-07-14",7.5652,7.6845,7.5482,7.6674,134000.0],["1987-07-15",7.6334,7.6845,7.5823,7.6845,87600.0],["1987-07-16",7.7186,7.9742,7.6675,7.9571,310800.0],["1987-07-17",8.0253,8.0764,7.9741,8.0764,288400.0],["1987-07-20",8.0423,8.0423,7.9912,7.9912,112400.0],["1987-07-21",7.9912,8.0423,7.8378,7.8378,217200.0],["1987-07-22",7.8378,7.8719,7.7867,7.7867,725600.0],["1987-07-23",7.8038,7.8549,7.7867,7.8208,157200.0],["1987-07-24",7.889,7.9741,7.889,7.9741,288800.0],["1987-07-27",7.9741,8.1957,7.9741,8.1957,50800.0],["1987-07-28",8.1956,8.1956,8.0764,8.1445,155200.0],["1987-07-29",8.1445,8.2808,8.1275,8.2808,55600.0],["1987-07-30",8.366,8.5194,8.349,8.4853,189200.0],["1987-07-31",8.5194,8.5705,8.4512,8.5535,92400.0],["1987-08-03",8.5535,8.5535,8.366,8.3831,147200.0],["1987-08-04",8.2395,8.4104,8.2395,8.2395,120400.0],["1987-08-05",8.2737,8.3762,8.2566,8.2737,147600.0],["1987-08-06",8.342,8.7865,8.325,8.7865,622400.0],["1987-08-07",8.7694,9.0771,8.7694,8.9404,544400.0],["1987-08-10",8.9574,8.9916,8.9062,8.9574,338000.0],["1987-08-11",8.9574,9.4361,8.9574,9.3848,472400.0],["1987-08-12",9.3848,9.3848,9.1284,9.1284,337200.0],["1987-08-13",9.1284,9.1797,8.9916,9.0429,444800.0],["1987-08-14",9.0258,9.0258,8.9233,8.9745,123200.0],["1987-08-17",8.9745,9.0942,8.9745,9.0429,260800.0],["1987-08-18",8.9745,8.9745,8.8207,8.8549,228000.0],["1987-08-19",8.8891,8.9574,8.8549,8.8891,121200.0],["1987-08-20",8.8891,8.9745,8.8891,8.9745,127600.0],["1987-08-21",8.9745,9.0429,8.8891,8.8891,314400.0],["1987-08-24",8.8891,8.8891,8.7523,8.7523,94000.0],["1987-08-25",8.7523,8.9404,8.7523,8.9404,206800.0],["1987-08-26",8.9745,9.0429,8.9574,9.0087,114000.0],["1987-08-27",8.9916,9.0258,8.872,8.9233,628400.0],["1987-08-28",8.9062,8.9233,8.8549,8.8891,139200.0],["1987-08-31",8.9233,9.0429,8.9062,9.0429,162400.0],["1987-09-01",9.06,9.0942,8.8207,8.8207,378800.0],["1987-09-02",8.8207,8.8378,8.4617,8.513,210000.0],["1987-09-03",8.5472,8.5814,8.3933,8.4275,126400.0],["1987-09-04",8.4617,8.4788,8.325,8.4104,119600.0],["1987-09-08",8.3421,8.3421,8.2395,8.2908,180800.0],["1987-09-09",8.3421,8.4446,8.3079,8.3762,162000.0],["1987-09-10",8.4788,8.6839,8.4788,8.6839,180000.0],["1987-09-11",8.7181,8.9574,8.7181,8.872,807200.0],["1987-09-14",8.872,8.9574,8.8549,8.9233,148800.0],["1987-09-15",8.9404,8.9404,8.8891,8.9062,121200.0],["1987-09-16",8.9233,8.9574,8.9062,8.9233,175600.0],["1987-09-17",8.9404,8.9916,8.9404,8.9574,342000.0],["1987-09-18",8.9916,9.0771,8.9574,9.06,272800.0],["1987-09-21",9.0087,9.1284,9.0087,9.0087,553200.0],["1987-09-22",8.9745,8.9916,8.9574,8.9916,330000.0],["1987-09-23",8.9916,9.0258,8.9745,9.0087,257600.0],["1987-09-24",8.9745,9.06,8.9745,9.0087,237200.0],["1987-09-25",9.0258,9.0771,9.0087,9.0258,132800.0],["1987-09-28",9.06,9.3335,9.06,9.2822,160800.0],["1987-09-29",9.2651,9.4019,9.248,9.3335,123600.0],["1987-09-30",9.3335,9.4361,9.2481,9.2651,178400.0],["1987-10-01",9.2993,9.5045,9.2993,9.4532,379200.0],["1987-10-02",9.4874,9.8122,9.4874,9.7438,111200.0],["1987-10-05",9.7096,9.7096,9.6583,9.6583,115600.0],["1987-10-06",9.6754,9.8122,9.6583,9.6583,282400.0],["1987-10-07",9.6583,9.7096,9.6583,9.6754,330400.0],["1987-10-08",9.6583,9.7096,9.5387,9.5387,269600.0],["1987-10-09",9.5045,9.5387,9.4703,9.4874,328000.0],["1987-10-12",9.4703,9.5045,9.419,9.5045,200800.0],["1987-10-13",9.5387,9.5387,9.4874,9.5387,128400.0],["1987-10-14",9.4361,9.4361,9.231,9.248,496800.0],["1987-10-15",9.1968,9.1968,8.9916,8.9916,768800.0],["1987-10-16",8.9404,8.9916,8.513,8.513,589600.0],["1987-10-19",8.4446,8.4446,7.7096,7.7096,1691600.0],["1987-10-20",7.6925,7.7779,7.3848,7.5215,1577200.0],["1987-10-21",7.4873,7.607,7.4531,7.4873,496800.0],["1987-10-22",7.3506,7.3677,7.1113,7.1113,1410800.0],["1987-10-23",6.9745,7.0771,6.9745,7.0771,446400.0],["1987-10-26",6.9745,6.9745,6.7694,6.7865,195200.0],["1987-10-27",6.7865,6.7865,6.5984,6.5984,42400.0],["1987-10-28",6.2907,6.3249,6.1882,6.1882,92000.0],["1987-10-29",6.154,6.4104,6.154,6.2907,806800.0],["1987-10-30",6.4959,6.5471,6.4446,6.4788,876800.0],["1987-11-02",6.513,6.5984,6.4617,6.5813,425200.0],["1987-11-03",6.5745,6.626,6.4886,6.626,192400.0],["1987-11-04",6.5916,6.6431,6.5573,6.6431,217200.0],["1987-11-05",6.6088,6.626,6.5573,6.5573,362800.0],["1987-11-06",6.5745,6.626,6.5745,6.5745,386000.0],["1987-11-09",6.5916,6.6088,6.4886,6.5573,201600.0],["1987-11-10",6.523,6.523,6.2655,6.317,239200.0],["1987-11-11",6.3513,6.5745,6.3513,6.5573,323200.0],["1987-11-12",6.626,6.7976,6.626,6.7461,1267200.0],["1987-11-13",6.7633,6.9693,6.7633,6.9178,226400.0],["1987-11-16",6.9521,7.0894,6.9521,7.0723,394400.0],["1987-11-17",7.1066,7.1066,6.9693,6.9864,554400.0],["1987-11-18",6.9693,7.1238,6.9693,7.1238,109200.0],["1987-11-19",7.0723,7.1238,6.9693,6.9693,151200.0],["1987-11-20",6.9349,6.9349,6.8319,6.8491,330000.0],["1987-11-23",6.8148,6.9006,6.7976,6.9006,115600.0],["1987-11-24",6.9349,7.1409,6.9349,7.1409,181600.0],["1987-11-25",7.1409,7.2783,7.1066,7.2096,124400.0],["1987-11-27",7.2096,7.2611,7.2096,7.2096,60800.0],["1987-11-30",7.1409,7.1409,6.8834,6.9006,366400.0],["1987-12-01",6.9693,7.0379,6.9693,7.0208,125200.0],["1987-12-02",7.0551,7.0723,7.0379,7.0723,143200.0],["1987-12-03",7.0894,7.0894,6.8319,6.8319,216000.0],["1987-12-04",6.7976,6.7976,6.6775,6.7118,155600.0],["1987-12-07",6.7118,6.7805,6.7118,6.7805,147200.0],["1987-12-08",6.7976,6.9693,6.7976,6.9693,184400.0],["1987-12-09",6.9693,7.1066,6.9349,7.1066,261200.0],["1987-12-10",7.0551,7.2096,7.0551,7.1409,84400.0],["1987-12-11",7.1409,7.2096,7.1409,7.2096,88800.0],["1987-12-14",7.1753,7.5529,7.1753,7.5186,184800.0],["1987-12-15",7.5529,7.8619,7.5529,7.8104,178400.0],["1987-12-16",7.8962,7.8962,7.6902,7.7932,172400.0],["1987-12-17",7.8276,7.8962,7.7246,7.7246,140400.0],["1987-12-18",7.8276,7.8447,7.7589,7.8104,296400.0],["1987-12-21",7.7761,7.8104,7.6559,7.6559,86400.0],["1987-12-22",7.6559,7.7074,7.5872,7.7074,132000.0],["1987-12-23",7.6902,7.8104,7.6559,7.7246,110800.0],["1987-12-24",7.7417,7.7932,7.7246,7.7417,102400.0],["1987-12-28",7.7589,7.7761,7.6559,7.7417,64800.0],["1987-12-29",7.7417,7.7589,7.7246,7.7589,34400.0],["1987-12-30",7.7589,7.8791,7.7589,7.8619,147200.0],["1987-12-31",7.8276,8.1022,7.7932,8.0679,140400.0],["1988-01-04",7.9821,8.188,7.9649,8.1709,222000.0],["1988-01-05",8.291,8.3425,8.2395,8.291,267600.0],["1988-01-06",8.2739,8.3082,8.2052,8.2739,84000.0],["1988-01-07",8.2739,8.2739,8.2052,8.2224,307600.0],["1988-01-08",8.188,8.188,7.6902,7.6902,156000.0],["1988-01-11",7.6387,7.6387,7.3641,7.4842,212400.0],["1988-01-12",7.4671,7.4671,7.1924,7.1924,421200.0],["1988-01-13",7.0379,7.3126,6.9693,7.2783,252000.0],["1988-01-14",7.2439,7.2611,7.1924,7.2611,222000.0],["1988-01-15",7.3641,7.5186,7.3641,7.3813,255200.0],["1988-01-18",7.3984,7.4156,7.3641,7.3813,72800.0],["1988-01-19",7.3469,7.4156,7.1753,7.2268,126000.0],["1988-01-20",7.1581,7.1581,6.9349,6.9864,443200.0],["1988-01-21",7.0723,7.0723,6.7805,6.8663,406400.0],["1988-01-22",6.8319,6.9006,6.7633,6.8319,266000.0],["1988-01-25",6.9006,7.4327,6.9006,7.1924,234000.0],["1988-01-26",7.2268,7.2954,7.1924,7.2268,31600.0],["1988-01-27",7.3126,7.3813,7.1924,7.2611,179600.0],["1988-01-28",7.2783,7.4499,7.2439,7.4327,116400.0],["1988-01-29",7.5186,7.6216,7.4499,7.6044,128800.0],["1988-02-01",7.5872,7.7417,7.5872,7.6387,154400.0],["1988-02-02",7.5974,7.6146,7.5113,7.5802,71600.0],["1988-02-03",7.5457,7.5802,7.4768,7.4768,164000.0],["1988-02-04",7.4768,7.5457,7.4768,7.5457,120800.0],["1988-02-05",7.5457,7.5629,7.4251,7.4251,126400.0],["1988-02-08",7.4079,7.4079,7.2873,7.339,73200.0],["1988-02-09",7.339,7.5113,7.3217,7.5113,212800.0],["1988-02-10",7.6146,7.9075,7.5629,7.8558,297600.0],["1988-02-11",7.8213,7.8558,7.8041,7.8386,137200.0],["1988-02-12",7.8386,7.9419,7.8214,7.9075,83200.0],["1988-02-16",7.873,7.9419,7.873,7.9075,104800.0],["1988-02-17",7.9419,7.9592,7.873,7.873,114800.0],["1988-02-18",7.873,7.8903,7.8386,7.8558,52400.0],["1988-02-19",7.873,7.9764,7.8558,7.9592,132400.0],["1988-02-22",7.9936,8.0453,7.9419,8.0453,279200.0],["1988-02-23",8.097,8.1659,8.0109,8.0453,300000.0],["1988-02-24",8.0798,8.1142,8.0453,8.0798,90000.0],["1988-02-25",8.0453,8.2004,8.0281,8.0281,126800.0],["1988-02-26",8.0281,8.0798,7.9592,7.9936,161200.0],["1988-02-29",8.0109,8.0281,7.9592,8.0281,153200.0],["1988-03-01",8.0281,8.0281,7.8213,7.8213,397200.0],["1988-03-02",7.8903,8.0453,7.8903,8.0453,360400.0],["1988-03-03",8.0109,8.0281,7.9764,7.9936,217200.0],["1988-03-04",7.9247,7.9247,7.7869,7.873,146400.0],["1988-03-07",7.9075,7.9247,7.8386,7.873,211600.0],["1988-03-08",7.8903,8.1314,7.8903,8.097,255200.0],["1988-03-09",8.1142,8.1487,8.0625,8.097,351200.0],["1988-03-10",8.1314,8.2176,7.873,7.8903,160800.0],["1988-03-11",7.873,7.9075,7.8558,7.9075,226800.0],["1988-03-14",7.9419,8.097,7.9075,8.0625,47200.0],["1988-03-15",8.0281,8.1315,7.9936,8.1315,30000.0],["1988-03-16",8.097,8.3037,7.9592,8.2693,108800.0],["1988-03-17",8.2176,8.4415,8.2004,8.4415,316800.0],["1988-03-18",8.5621,8.6138,8.5105,8.5449,351600.0],["1988-03-21",8.4588,8.4588,8.3726,8.3899,98800.0],["1988-03-22",8.4071,8.476,8.3899,8.476,290800.0],["1988-03-23",8.476,8.5449,8.4588,8.5449,88000.0],["1988-03-24",8.476,8.476,8.3382,8.3554,132400.0],["1988-03-25",8.321,8.3382,7.9936,8.0281,128000.0],["1988-03-28",7.9764,8.1315,7.9592,8.1315,110800.0],["1988-03-29",8.1659,8.2176,8.1659,8.1659,167200.0],["1988-03-30",8.1659,8.1831,8.1487,8.1487,333200.0],["1988-03-31",8.1659,8.1659,8.0798,8.1487,185200.0],["1988-04-04",8.2004,8.2348,8.097,8.097,117600.0],["1988-04-05",8.0798,8.1831,8.0625,8.1831,140800.0],["1988-04-06",8.1659,8.6138,8.1659,8.5794,272400.0],["1988-04-07",8.6827,8.7,8.6483,8.6483,256400.0],["1988-04-08",8.6827,8.8206,8.6483,8.8206,318000.0],["1988-04-11",8.855,8.9928,8.8378,8.9411,409200.0],["1988-04-12",8.9067,8.9412,8.8722,8.9239,108400.0],["1988-04-13",8.8722,8.8722,8.7689,8.7861,110800.0],["1988-04-14",8.6483,8.6655,8.321,8.3726,181200.0],["1988-04-15",8.3037,8.476,8.2693,8.4588,226000.0],["1988-04-18",8.4243,8.6483,8.3726,8.5966,292000.0],["1988-04-19",8.5794,8.8895,8.5794,8.6483,369200.0],["1988-04-20",8.6138,8.7344,8.6138,8.6827,137200.0],["1988-04-21",8.7344,8.9239,8.6827,8.7,130400.0],["1988-04-22",8.7344,8.8033,8.7172,8.7689,118400.0],["1988-04-25",8.7861,8.9584,8.7516,8.9411,184400.0],["1988-04-26",8.9411,8.9584,8.8722,8.9067,100400.0],["1988-04-27",8.9239,8.9239,8.8206,8.8722,99200.0],["1988-04-28",8.8206,9.234,8.8033,9.1996,719200.0],["1988-04-29",9.1823,9.3029,9.1651,9.2512,441200.0],["1988-05-02",9.2685,9.2857,9.1134,9.1134,234000.0],["1988-05-03",9.072,9.072,8.9683,8.9683,207200.0],["1988-05-04",8.9856,8.9856,8.7782,8.7782,162400.0],["1988-05-05",8.7436,8.8819,8.6572,8.8819,163600.0],["1988-05-06",8.8819,8.9855,8.8819,8.951,387200.0],["1988-05-09",8.951,8.9855,8.8991,8.951,86400.0],["1988-05-10",8.9683,8.9856,8.8646,8.9683,50400.0],["1988-05-11",8.9164,8.9164,8.519,8.5536,308800.0],["1988-05-12",8.5708,8.7091,8.5708,8.6054,223600.0],["1988-05-13",8.6054,9.262,8.6054,9.262,364400.0],["1988-05-16",9.2275,9.2448,8.9683,9.0547,333600.0],["1988-05-17",9.1065,9.1065,8.9164,8.9683,282800.0],["1988-05-18",8.8992,9.0547,8.7091,9.0547,235600.0],["1988-05-19",9.0201,9.1238,8.8819,9.0892,312400.0],["1988-05-20",9.072,9.072,8.9683,8.9856,42400.0],["1988-05-23",8.951,8.951,8.7264,8.7436,36000.0],["1988-05-24",8.7091,8.9855,8.64,8.951,361600.0],["1988-05-25",8.9164,8.951,8.5708,8.5708,186400.0],["1988-05-26",8.64,8.7091,8.64,8.6745,439600.0],["1988-05-27",8.6572,8.6918,8.6227,8.6227,16400.0],["1988-05-31",8.6745,8.8646,8.6745,8.8646,208000.0],["1988-06-01",8.8992,9.0547,8.8128,9.0201,324800.0],["1988-06-02",8.9856,9.0201,8.9164,8.9856,123200.0],["1988-06-03",9.0201,9.0547,9.0028,9.0201,587200.0],["1988-06-06",9.0892,9.1238,8.951,8.9856,238000.0],["1988-06-07",8.9856,9.0201,8.8646,8.8819,224800.0],["1988-06-08",8.7782,8.8128,8.2944,8.4326,3093200.0],["1988-06-09",8.4672,8.5708,8.4672,8.5017,653600.0],["1988-06-10",8.5363,8.6572,8.5363,8.6572,122800.0],["1988-06-13",8.6918,8.6918,8.5536,8.5536,106800.0],["1988-06-14",8.5363,8.5708,8.3635,8.398,460800.0],["1988-06-15",8.3635,8.4153,8.3289,8.4153,183200.0],["1988-06-16",8.3635,8.3635,8.3116,8.3116,388800.0],["1988-06-17",8.3116,8.3289,8.1043,8.1216,325200.0],["1988-06-20",8.1216,8.1216,8.0179,8.0524,320400.0],["1988-06-21",8.0524,8.0524,7.9833,8.0524,490800.0],["1988-06-22",8.2598,8.2771,8.2252,8.2598,366000.0],["1988-06-23",8.2598,8.3635,8.2598,8.2944,138000.0],["1988-06-24",8.2598,8.3808,8.2598,8.3808,185600.0],["1988-06-27",8.3635,8.398,8.0697,8.0697,442400.0],["1988-06-28",8.1216,8.3635,8.1043,8.3635,235200.0],["1988-06-29",8.3635,8.398,8.3289,8.3635,184000.0],["1988-06-30",8.3462,8.4326,8.3462,8.4153,116000.0],["1988-07-01",8.3635,8.3808,8.1216,8.2252,135200.0],["1988-07-05",8.1907,8.2598,8.1561,8.2598,149600.0],["1988-07-06",8.2598,8.2944,7.8796,7.9142,581600.0],["1988-07-07",7.9142,8.0524,7.9142,7.9833,1232800.0],["1988-07-08",7.966,8.0006,7.9315,7.966,836000.0],["1988-07-11",7.966,8.0006,7.9488,7.966,237600.0],["1988-07-12",7.9142,7.9315,7.8451,7.8796,374400.0],["1988-07-13",7.8796,7.9142,7.8796,7.8969,430000.0],["1988-07-14",7.8969,7.8969,7.8278,7.8796,301200.0],["1988-07-15",7.8796,7.8796,7.8105,7.8624,120400.0],["1988-07-18",7.8624,8.087,7.8105,8.0697,534400.0],["1988-07-19",8.087,8.1388,8.0006,8.0352,228400.0],["1988-07-20",8.0697,8.0697,7.966,7.966,130800.0],["1988-07-21",7.966,7.966,7.8969,7.8969,321200.0],["1988-07-22",7.9142,7.9142,7.776,7.8105,292000.0],["1988-07-25",7.8105,7.8451,7.7932,7.7932,175200.0],["1988-07-26",7.776,7.8796,7.776,7.8624,82800.0],["1988-07-27",7.8451,7.9488,7.8451,7.8624,62800.0],["1988-07-28",7.9488,8.0352,7.8796,8.0352,118800.0],["1988-07-29",8.0352,8.2944,8.0352,8.2771,166000.0],["1988-08-01",8.2771,8.3462,8.2771,8.3116,120400.0],["1988-08-02",8.27,8.27,8.1487,8.166,110400.0],["1988-08-03",8.1487,8.1833,7.9753,7.9753,256000.0],["1988-08-04",7.9926,8.062,7.9926,8.0273,165200.0],["1988-08-05",7.9926,8.0273,7.9579,7.9926,28800.0],["1988-08-08",7.9926,8.01,7.8019,7.8019,91600.0],["1988-08-09",7.8366,7.8713,7.7846,7.8713,134000.0],["1988-08-10",7.8713,7.8886,7.8539,7.8713,122800.0],["1988-08-11",7.8886,7.9406,7.8713,7.9406,74000.0],["1988-08-12",7.8886,7.9059,7.8366,7.8366,68800.0],["1988-08-15",7.8366,7.8366,7.7326,7.7499,160400.0],["1988-08-16",7.7152,7.9233,7.6632,7.9233,158800.0],["1988-08-17",7.958,7.9753,7.8366,7.8366,104400.0],["1988-08-18",7.8019,7.8713,7.7846,7.7846,106000.0],["1988-08-19",7.8019,7.8019,7.7326,7.7499,101600.0],["1988-08-22",7.7326,7.7326,7.6112,7.6285,122400.0],["1988-08-23",7.5765,7.6632,7.5592,7.6459,107200.0],["1988-08-24",7.6632,7.7672,7.6632,7.7499,111600.0],["1988-08-25",7.7326,7.7499,7.7152,7.7152,152800.0],["1988-08-26",7.7326,7.7499,7.7326,7.7499,111600.0],["1988-08-29",7.7499,7.8019,7.7499,7.8019,55200.0],["1988-08-30",7.7672,7.7846,7.7326,7.7499,96400.0],["1988-08-31",7.7846,7.8192,7.6632,7.6632,87200.0],["1988-09-01",7.6459,7.6805,7.5072,7.5592,462400.0],["1988-09-02",7.6112,7.7152,7.6112,7.6806,157600.0],["1988-09-06",7.7326,7.7326,7.6285,7.6285,148800.0],["1988-09-07",7.6632,7.6805,7.6285,7.6632,172400.0],["1988-09-08",7.5939,7.6632,7.5939,7.6459,175200.0],["1988-09-09",7.6806,7.6979,7.5939,7.6806,131200.0],["1988-09-12",7.6632,7.6979,7.6459,7.6632,90800.0],["1988-09-13",7.6285,7.6979,7.6112,7.6979,61200.0],["1988-09-14",7.7326,7.7846,7.7152,7.7846,143200.0],["1988-09-15",7.8019,7.9233,7.8019,7.8366,96800.0],["1988-09-16",7.8019,7.8713,7.8019,7.8713,236400.0],["1988-09-19",7.8713,7.8886,7.7326,7.7326,175200.0],["1988-09-20",7.6806,7.7326,7.6806,7.7326,70800.0],["1988-09-21",7.7326,7.7499,7.6979,7.7152,51600.0],["1988-09-22",7.7326,7.7326,7.6459,7.6806,70000.0],["1988-09-23",7.6632,7.7672,7.6459,7.7152,53600.0],["1988-09-26",7.7326,7.7846,7.6459,7.7326,56800.0],["1988-09-27",7.7846,7.8019,7.7326,7.7499,27200.0],["1988-09-28",7.7326,7.7499,7.7152,7.7152,42400.0],["1988-09-29",7.7152,7.8539,7.7152,7.8539,70000.0],["1988-09-30",8.0793,8.0967,7.7846,7.7846,125200.0],["1988-10-03",7.7326,7.7326,7.6285,7.6632,129200.0],["1988-10-04",7.5592,7.6285,7.5592,7.6112,159600.0],["1988-10-05",7.6112,7.6459,7.5765,7.6459,172800.0],["1988-10-06",7.6285,7.6979,7.6285,7.6979,164800.0],["1988-10-07",7.6979,7.7672,7.6806,7.7672,288800.0],["1988-10-10",7.7672,7.8193,7.7326,7.8019,110800.0],["1988-10-11",7.7672,7.8539,7.7152,7.8366,130400.0],["1988-10-12",7.8019,7.8019,7.7152,7.7672,142800.0],["1988-10-13",7.7499,7.8366,7.7499,7.8366,71200.0],["1988-10-14",7.8539,7.8539,7.8019,7.8019,172000.0],["1988-10-17",7.7672,7.9059,7.7672,7.8713,166000.0],["1988-10-18",7.9233,8.01,7.8886,8.01,225600.0],["1988-10-19",8.0793,8.0793,7.8366,7.8539,157200.0],["1988-10-20",7.8539,8.0793,7.8539,8.0793,122400.0],["1988-10-21",8.0793,8.0966,8.0446,8.062,157200.0],["1988-10-24",8.0446,8.0793,8.01,8.0793,142800.0],["1988-10-25",8.0446,8.0793,8.0273,8.0273,160800.0],["1988-10-26",8.01,8.01,7.9233,7.9753,59200.0],["1988-10-27",7.9406,7.9406,7.7326,7.7499,190400.0],["1988-10-28",7.7846,7.8539,7.7846,7.8192,82000.0],["1988-10-31",7.7846,7.8366,7.7846,7.8366,102800.0],["1988-11-01",7.8296,7.8296,7.76,7.8296,64800.0],["1988-11-02",7.847,7.847,7.76,7.8122,95200.0],["1988-11-03",7.8122,7.9166,7.7948,7.7948,73200.0],["1988-11-04",7.7774,7.7948,7.7252,7.7252,116400.0],["1988-11-07",7.7078,7.7078,7.673,7.7078,32000.0],["1988-11-08",7.586,7.7078,7.5686,7.6904,94800.0],["1988-11-09",7.6208,7.6208,7.5164,7.5338,199600.0],["1988-11-10",7.5512,7.5686,7.5164,7.5338,98800.0],["1988-11-11",7.5338,7.5512,7.3946,7.412,294800.0],["1988-11-14",7.412,7.4294,7.3946,7.412,98400.0],["1988-11-15",7.4468,7.4642,7.3946,7.3946,285200.0],["1988-11-16",7.412,7.412,7.2903,7.2903,147200.0],["1988-11-17",7.2903,7.3598,7.2555,7.2903,238400.0],["1988-11-18",7.3424,7.4294,7.3424,7.4294,563200.0],["1988-11-21",7.4294,7.4294,7.3598,7.3946,70800.0],["1988-11-22",7.3772,7.412,7.3598,7.3598,83200.0],["1988-11-23",7.3425,7.3773,7.3425,7.3773,67600.0],["1988-11-25",7.3598,7.3598,7.2033,7.2381,418000.0],["1988-11-28",7.2555,7.2903,7.2381,7.2903,229200.0],["1988-11-29",7.3077,7.3772,7.2903,7.3425,133200.0],["1988-11-30",7.412,7.4294,7.3772,7.3946,229600.0],["1988-12-01",7.3599,7.3946,7.3425,7.3425,150000.0],["1988-12-02",7.3077,7.3773,7.3077,7.3773,217600.0],["1988-12-05",7.3424,7.4294,7.3424,7.4294,304000.0],["1988-12-06",7.4294,7.4816,7.412,7.4816,472400.0],["1988-12-07",7.4816,7.4816,7.4468,7.4642,465200.0],["1988-12-08",7.4294,7.4294,7.412,7.412,166000.0],["1988-12-09",7.4294,7.4468,7.412,7.412,295200.0],["1988-12-12",7.412,7.4642,7.412,7.412,88400.0],["1988-12-13",7.4294,7.4294,7.3425,7.3425,294000.0],["1988-12-14",7.3599,7.3599,7.3077,7.3251,207600.0],["1988-12-15",7.2903,7.325,7.2903,7.2903,156000.0],["1988-12-16",7.2555,7.412,7.2555,7.412,478000.0],["1988-12-19",7.3946,7.5164,7.3772,7.4642,199600.0],["1988-12-20",7.4642,7.5164,7.4294,7.4294,98000.0],["1988-12-21",7.412,7.4294,7.3598,7.3946,382400.0],["1988-12-22",7.412,7.5686,7.412,7.5338,96800.0],["1988-12-23",7.5338,7.5338,7.4468,7.4816,114400.0],["1988-12-27",7.499,7.499,7.412,7.4294,71200.0],["1988-12-28",7.412,7.4468,7.3772,7.4294,90000.0],["1988-12-29",7.4642,7.499,7.4468,7.4816,110000.0],["1988-12-30",7.4816,7.499,7.4816,7.499,91600.0],["1989-01-03",7.499,7.5164,7.4468,7.499,140400.0],["1989-01-04",7.5164,7.6904,7.5164,7.6904,156000.0],["1989-01-05",7.7252,7.76,7.6904,7.7252,568000.0],["1989-01-06",7.6904,7.7252,7.6382,7.6382,35600.0],["1989-01-09",7.6556,7.673,7.6034,7.6382,228400.0],["1989-01-10",7.673,7.673,7.5686,7.6034,57600.0],["1989-01-11",7.6034,7.6382,7.586,7.6382,36000.0],["1989-01-12",7.6034,7.6382,7.5338,7.5338,81600.0],["1989-01-13",7.5164,7.7078,7.5164,7.7078,310400.0],["1989-01-16",7.7426,7.8296,7.7252,7.8296,115200.0],["1989-01-17",7.8296,7.847,7.7948,7.7948,50400.0],["1989-01-18",7.8296,7.9688,7.7948,7.934,438400.0],["1989-01-19",7.934,7.9514,7.8992,7.8992,60000.0],["1989-01-20",7.934,7.934,7.8992,7.934,65600.0],["1989-01-23",7.9166,7.9514,7.9166,7.934,256800.0],["1989-01-24",7.934,8.0384,7.934,8.0384,320400.0],["1989-01-25",8.0384,8.0384,8.0036,8.021,373600.0],["1989-01-26",8.0384,8.2994,8.0384,8.2298,113200.0],["1989-01-27",8.2994,8.4038,8.282,8.3516,284800.0],["1989-01-30",8.3864,8.4038,8.369,8.4038,324400.0],["1989-01-31",8.4171,8.5218,8.3647,8.4869,154000.0],["1989-02-01",8.4695,8.5218,8.4345,8.5044,71200.0],["1989-02-02",8.6266,8.6616,8.5568,8.5568,463600.0],["1989-02-03",8.5218,8.5218,8.2948,8.4171,256800.0],["1989-02-06",8.3472,8.3647,8.2424,8.3123,326000.0],["1989-02-07",8.3472,8.3472,8.2948,8.3472,194000.0],["1989-02-08",8.3123,8.3647,8.3123,8.3472,217200.0],["1989-02-09",8.3298,8.3298,8.1901,8.1901,263200.0],["1989-02-10",8.1901,8.2075,8.0329,8.0329,42800.0],["1989-02-13",8.0504,8.0504,7.9281,7.998,168000.0],["1989-02-14",8.0329,8.0329,7.8583,7.8583,188000.0],["1989-02-15",7.8583,7.8932,7.8233,7.8408,682800.0],["1989-02-16",7.8583,7.9281,7.8583,7.8932,400000.0],["1989-02-17",7.9281,7.963,7.9107,7.9281,290400.0],["1989-02-21",7.9107,7.9107,7.8233,7.8408,376000.0],["1989-02-22",7.8932,7.8932,7.7884,7.8233,463200.0],["1989-02-23",7.7884,7.8408,7.771,7.8059,104000.0],["1989-02-24",7.7884,7.8059,7.6836,7.7535,279200.0],["1989-02-27",7.7709,7.7709,7.6487,7.6836,135600.0],["1989-02-28",7.6662,7.7186,7.6662,7.7186,290400.0],["1989-03-01",7.7535,7.7709,7.6662,7.6662,224800.0],["1989-03-02",7.6312,7.6487,7.5789,7.6487,432400.0],["1989-03-03",7.6312,7.6662,7.6312,7.6487,84000.0],["1989-03-06",7.6662,7.6836,7.6487,7.6836,174800.0],["1989-03-07",7.6836,7.7011,7.6662,7.6662,452000.0],["1989-03-08",7.6662,7.6836,7.6312,7.6662,385200.0],["1989-03-09",7.7011,7.7186,7.6836,7.7011,92000.0],["1989-03-10",7.6836,7.6836,7.5439,7.5614,164400.0],["1989-03-13",7.5614,7.6138,7.5614,7.5789,270800.0],["1989-03-14",7.5789,7.6836,7.5789,7.6662,289200.0],["1989-03-15",7.6836,7.6836,7.6487,7.6487,247600.0],["1989-03-16",7.6836,7.7186,7.6487,7.7186,125200.0],["1989-03-17",7.6138,7.6487,7.5789,7.6312,272000.0],["1989-03-20",7.6312,7.6312,7.5789,7.5963,201200.0],["1989-03-21",7.6312,7.6487,7.6312,7.6312,141600.0],["1989-03-22",7.6138,7.6138,7.5789,7.5963,21200.0],["1989-03-23",7.6138,7.6138,7.5439,7.5439,108400.0],["1989-03-27",7.5439,7.5439,7.509,7.509,269200.0],["1989-03-28",7.4741,7.509,7.3868,7.4217,234400.0],["1989-03-29",7.4217,7.4217,7.3344,7.3344,296800.0],["1989-03-30",7.3344,7.4741,7.3344,7.4741,158800.0],["1989-03-31",7.509,7.5963,7.509,7.5614,88800.0],["1989-04-03",7.5439,7.6138,7.4566,7.4566,76000.0],["1989-04-04",7.4741,7.4741,7.3693,7.3868,294000.0],["1989-04-05",7.4042,7.4566,7.3693,7.4566,583600.0],["1989-04-06",7.4392,7.4566,7.3518,7.3518,154000.0],["1989-04-07",7.3518,7.5439,7.3344,7.5439,98400.0],["1989-04-10",7.5439,7.6138,7.5265,7.5614,78800.0],["1989-04-11",7.5439,7.5963,7.509,7.5789,122800.0],["1989-04-12",7.5963,7.6138,7.5439,7.5439,50800.0],["1989-04-13",7.509,7.5265,7.4042,7.5265,802800.0],["1989-04-14",7.5439,7.6138,7.4915,7.5963,93200.0],["1989-04-17",7.5963,7.5963,7.5439,7.5789,88400.0],["1989-04-18",7.5789,7.6312,7.5439,7.6138,824800.0],["1989-04-19",7.6487,7.8583,7.6312,7.8583,583600.0],["1989-04-20",7.8932,7.9281,7.8408,7.8932,220000.0],["1989-04-21",7.9106,7.9106,7.8583,7.9106,106400.0],["1989-04-24",7.8757,7.9106,7.8408,7.9106,49600.0],["1989-04-25",8.1726,8.1726,8.0678,8.0678,178400.0],["1989-04-26",8.0329,8.0678,7.998,8.0678,133600.0],["1989-04-27",8.1027,8.225,8.0853,8.225,372800.0],["1989-04-28",8.2075,8.225,8.1901,8.2075,99600.0],["1989-05-01",8.2075,8.2599,8.2075,8.2599,150400.0],["1989-05-02",8.2788,8.3315,8.2613,8.2788,110400.0],["1989-05-03",8.2262,8.3315,8.1736,8.3315,120400.0],["1989-05-04",8.3139,8.3841,8.2964,8.3841,79200.0],["1989-05-05",8.3841,8.4192,8.3666,8.4016,141600.0],["1989-05-08",8.4192,8.4367,8.3665,8.4367,82400.0],["1989-05-09",8.4192,8.4367,8.3665,8.3841,107600.0],["1989-05-10",8.349,8.4192,8.349,8.4016,154000.0],["1989-05-11",8.4016,8.4192,8.3665,8.3665,38800.0],["1989-05-12",8.4016,8.5946,8.4016,8.5946,154400.0],["1989-05-15",8.5946,8.7173,8.5595,8.6998,119200.0],["1989-05-16",8.6823,8.7173,8.6296,8.6998,132400.0],["1989-05-17",8.6998,8.8752,8.6998,8.8752,96000.0],["1989-05-18",8.8401,8.8752,8.805,8.8752,84400.0],["1989-05-19",8.8927,9.1208,8.8927,9.0857,151600.0],["1989-05-22",9.0857,9.1558,8.998,8.998,103600.0],["1989-05-23",8.9454,8.9454,8.77,8.805,173600.0],["1989-05-24",8.805,8.8927,8.805,8.8927,41200.0],["1989-05-25",8.9454,9.0506,8.8226,9.0506,161600.0],["1989-05-26",9.0506,9.0506,9.0155,9.0506,32800.0],["1989-05-30",9.0506,9.0506,8.7173,8.7349,120800.0],["1989-05-31",8.805,8.8401,8.7524,8.77,518800.0],["1989-06-01",8.77,8.9278,8.77,8.9278,442000.0],["1989-06-02",8.9629,8.998,8.9454,8.9629,58800.0],["1989-06-05",8.998,8.998,8.9454,8.9454,159200.0],["1989-06-06",8.9804,8.9804,8.9278,8.9804,244400.0],["1989-06-07",8.9629,9.0155,8.9629,9.0155,208400.0],["1989-06-08",9.0155,9.0155,8.9804,8.9804,62400.0],["1989-06-09",8.9454,8.9804,8.8401,8.8927,108400.0],["1989-06-12",8.8927,8.8927,8.805,8.8401,20000.0],["1989-06-13",8.805,8.8401,8.77,8.7875,23600.0],["1989-06-14",8.805,8.805,8.7524,8.7875,68400.0],["1989-06-15",8.77,8.7875,8.5946,8.5946,74000.0],["1989-06-16",8.4893,8.77,8.4718,8.6647,328000.0],["1989-06-19",8.6647,8.7524,8.6647,8.7524,26400.0],["1989-06-20",8.7349,8.77,8.7349,8.77,172800.0],["1989-06-21",8.7875,8.805,8.6647,8.6647,202000.0],["1989-06-22",8.6823,8.7349,8.6823,8.7349,173600.0],["1989-06-23",8.7524,8.8927,8.7524,8.8927,213200.0],["1989-06-26",8.8577,8.9103,8.8401,8.9103,238400.0],["1989-06-27",8.8927,9.0155,8.8927,9.0155,186800.0],["1989-06-28",9.0331,9.0506,8.9804,8.998,176800.0],["1989-06-29",8.9804,9.0155,8.7349,8.77,328800.0],["1989-06-30",8.7524,8.7524,8.6121,8.7349,206400.0],["1989-07-03",8.7349,8.7349,8.6647,8.7173,117200.0],["1989-07-05",8.6998,8.7173,8.577,8.7173,76800.0],["1989-07-06",8.7349,8.7349,8.6647,8.6647,64400.0],["1989-07-07",8.6647,9.0506,8.6647,9.0506,160800.0],["1989-07-10",9.0331,9.0681,9.0331,9.0681,134000.0],["1989-07-11",9.0681,9.1734,9.0681,9.1383,102000.0],["1989-07-12",9.1734,9.2962,9.1558,9.2786,152400.0],["1989-07-13",9.2962,9.2962,9.2435,9.2611,156800.0],["1989-07-14",9.2085,9.2435,9.0857,9.2435,133600.0],["1989-07-17",9.1909,9.2962,8.998,9.1208,334400.0],["1989-07-18",9.0857,9.0857,8.8752,8.8752,677200.0],["1989-07-19",8.9103,8.9804,8.8752,8.8927,406800.0],["1989-07-20",8.9278,8.9278,8.7524,8.7524,281600.0],["1989-07-21",8.7349,8.77,8.6647,8.6647,330800.0],["1989-07-24",8.6647,8.77,8.6647,8.6998,96800.0],["1989-07-25",8.7173,8.7349,8.6296,8.6647,90000.0],["1989-07-26",8.6823,8.77,8.6823,8.77,83200.0],["1989-07-27",8.7875,8.8927,8.7875,8.8401,72400.0],["1989-07-28",8.8927,8.9103,8.8577,8.8577,82800.0],["1989-07-31",8.8927,8.9629,8.8752,8.9629,114800.0],["1989-08-01",9.0331,9.0506,8.8401,8.8577,99200.0],["1989-08-02",8.9103,8.9278,8.8752,8.8752,103200.0],["1989-08-03",8.8752,8.8752,8.7524,8.7524,151600.0],["1989-08-04",8.7524,8.8401,8.7173,8.8401,87600.0],["1989-08-07",8.8401,8.9103,8.8401,8.8752,130800.0],["1989-08-08",8.9295,8.9999,8.9295,8.9999,198800.0],["1989-08-09",9.088,9.176,9.088,9.088,207200.0],["1989-08-10",9.1408,9.1408,9.088,9.088,172400.0],["1989-08-11",9.1584,9.176,8.8238,8.859,160800.0],["1989-08-14",8.8414,8.8942,8.7005,8.7005,102800.0],["1989-08-15",8.7005,8.8942,8.7005,8.8414,132800.0],["1989-08-16",8.8766,8.9471,8.8766,8.9295,123600.0],["1989-08-17",8.8942,8.9471,8.7886,8.8766,218800.0],["1989-08-18",8.9118,8.9823,8.8942,8.9471,285600.0],["1989-08-21",8.9118,8.9295,8.8238,8.859,106800.0],["1989-08-22",8.8414,8.859,8.8414,8.859,39200.0],["1989-08-23",8.8414,8.9118,8.8414,8.9118,120400.0],["1989-08-24",8.9295,8.9471,8.8942,8.8942,182400.0],["1989-08-25",8.9471,8.9999,8.9471,8.9471,386000.0],["1989-08-28",8.9295,8.9471,8.8766,8.9295,117200.0],["1989-08-29",8.9118,8.9823,8.8942,8.9295,147600.0],["1989-08-30",8.9118,8.9471,8.8766,8.8942,65600.0],["1989-08-31",8.8942,8.9295,8.8766,8.9118,40800.0],["1989-09-01",8.9823,8.9823,8.9647,8.9823,174000.0],["1989-09-05",8.9999,8.9999,8.8766,8.8942,163600.0],["1989-09-06",8.8766,8.8766,8.63,8.63,693200.0],["1989-09-07",8.6653,8.6829,8.4011,8.4363,447200.0],["1989-09-08",8.4363,8.5244,8.4187,8.5244,226800.0],["1989-09-11",8.4715,8.5244,8.4715,8.4715,240800.0],["1989-09-12",8.4715,8.5244,8.4715,8.5244,158800.0],["1989-09-13",8.5244,8.5244,8.4715,8.4715,288000.0],["1989-09-14",8.4715,8.5068,8.4539,8.4539,196800.0],["1989-09-15",8.4187,8.4539,8.3482,8.3835,256000.0],["1989-09-18",8.3835,8.4187,8.3659,8.4187,59200.0],["1989-09-19",8.4011,8.4363,8.4011,8.4011,266000.0],["1989-09-20",8.4363,8.4363,8.3835,8.4011,39200.0],["1989-09-21",8.4363,8.4363,8.3659,8.3659,197200.0],["1989-09-22",8.3659,8.4011,8.2073,8.225,314400.0],["1989-09-25",8.2602,8.2778,8.225,8.2426,237600.0],["1989-09-26",8.2426,8.313,8.2426,8.2778,217600.0],["1989-09-27",8.2954,8.2954,8.2073,8.225,397200.0],["1989-09-28",8.2073,8.225,8.1721,8.2073,162000.0],["1989-09-29",8.1721,8.2073,8.1369,8.1545,171200.0],["1989-10-02",8.1545,8.1545,8.1193,8.1369,153200.0],["1989-10-03",8.2073,8.2778,8.1721,8.2778,553200.0],["1989-10-04",8.2778,8.5244,8.2602,8.4715,425600.0],["1989-10-05",8.4891,8.5068,8.3835,8.4363,285200.0],["1989-10-06",8.4539,8.4715,8.4187,8.4187,259600.0],["1989-10-09",8.4363,8.4363,8.3306,8.3835,41200.0],["1989-10-10",8.4011,8.4187,8.313,8.3659,196000.0],["1989-10-11",8.3306,8.4187,8.3306,8.3835,391200.0],["1989-10-12",8.4011,8.4363,8.3835,8.4187,186400.0],["1989-10-13",8.4011,8.4187,8.1721,8.1897,430000.0],["1989-10-16",8.0312,8.2426,7.9079,8.1897,343200.0],["1989-10-17",8.2778,8.2778,8.1721,8.225,316400.0],["1989-10-18",8.2073,8.3306,8.2073,8.2073,157600.0],["1989-10-19",8.2426,8.2602,8.1545,8.2073,203200.0],["1989-10-20",8.1897,8.2073,8.0841,8.1545,310800.0],["1989-10-23",8.1897,8.2073,8.1193,8.1545,272000.0],["1989-10-24",8.1193,8.1721,8.0664,8.1017,210800.0],["1989-10-25",8.0841,8.2073,8.0841,8.1721,79200.0],["1989-10-26",8.1369,8.1897,8.0488,8.0488,170800.0],["1989-10-27",8.1017,8.1193,7.996,8.0312,226000.0],["1989-10-30",8.0488,8.0664,7.996,8.0312,83200.0],["1989-10-31",8.0503,8.245,8.0503,8.245,198400.0],["1989-11-01",8.3157,8.3334,8.1388,8.1388,77200.0],["1989-11-02",8.1388,8.1565,8.1211,8.1211,76000.0],["1989-11-03",8.1211,8.2096,8.1211,8.1742,148000.0],["1989-11-06",8.1565,8.1565,8.1388,8.1388,64000.0],["1989-11-07",8.1211,8.1388,8.1211,8.1388,134800.0],["1989-11-08",8.1565,8.1919,8.1388,8.1565,80800.0],["1989-11-09",8.1388,8.1388,8.0326,8.0326,152400.0],["1989-11-10",8.0326,8.1034,8.0326,8.1034,584000.0],["1989-11-13",8.1211,8.1742,8.0857,8.1742,26800.0],["1989-11-14",8.1742,8.1919,8.0857,8.1211,64400.0],["1989-11-15",8.1034,8.2803,8.1034,8.2627,96400.0],["1989-11-16",8.2626,8.3688,8.2626,8.3688,237600.0],["1989-11-17",8.3511,8.4573,8.3511,8.4396,48400.0],["1989-11-20",8.4396,8.5634,8.4396,8.4396,48400.0],["1989-11-21",8.4219,8.475,8.3865,8.4219,200000.0],["1989-11-22",8.4573,8.528,8.4396,8.528,157600.0],["1989-11-24",8.5988,8.6165,8.5988,8.6165,76800.0],["1989-11-27",8.5988,8.7227,8.5988,8.705,94400.0],["1989-11-28",8.7227,8.7757,8.6873,8.7581,39600.0],["1989-11-29",8.7404,8.8111,8.7404,8.7581,30400.0],["1989-11-30",8.7934,8.8819,8.7757,8.8111,186800.0],["1989-12-01",8.8465,9.0411,8.8465,9.0411,94800.0],["1989-12-04",9.0765,9.0942,9.0411,9.0411,41600.0],["1989-12-05",9.0411,9.0411,8.9173,8.9527,183200.0],["1989-12-06",8.9527,8.9527,8.8642,8.8642,24800.0],["1989-12-07",8.8465,8.8642,8.7757,8.8465,312800.0],["1989-12-08",8.8465,8.8819,8.8465,8.8465,74800.0],["1989-12-11",8.8465,8.9173,8.8288,8.8819,126400.0],["1989-12-12",8.8996,9.0058,8.8642,9.0058,68800.0],["1989-12-13",9.0058,9.0765,9.0058,9.0411,46400.0],["1989-12-14",9.0058,9.0588,8.9173,8.935,86400.0],["1989-12-15",9.0058,9.0234,8.935,8.9881,312000.0],["1989-12-18",8.9881,9.0234,8.9704,9.0058,144400.0],["1989-12-19",8.9704,8.9704,8.9173,8.935,44400.0],["1989-12-20",8.8996,8.9173,8.8465,8.8465,93200.0],["1989-12-21",8.8465,8.8465,8.7227,8.7934,157600.0],["1989-12-22",8.7757,8.8288,8.7757,8.8288,75600.0],["1989-12-26",8.8642,8.9527,8.8465,8.935,18000.0],["1989-12-27",8.935,9.2004,8.935,9.2004,51600.0],["1989-12-28",9.1827,9.1827,9.1296,9.1473,106800.0],["1989-12-29",9.1473,9.1473,9.0765,9.1296,82000.0],["1990-01-02",9.0942,9.3065,9.0765,9.3065,299600.0],["1990-01-03",9.2712,9.2888,9.0942,9.0942,136000.0],["1990-01-04",9.0942,9.1473,9.0765,9.1119,262400.0],["1990-01-05",9.0942,9.1296,9.0411,9.1119,223600.0],["1990-01-08",9.0942,9.2711,9.0942,9.2711,162000.0],["1990-01-09",9.2358,9.2712,9.0942,9.0942,93200.0],["1990-01-10",9.1296,9.3065,9.1296,9.3065,113200.0],["1990-01-11",9.2712,9.3419,9.2712,9.3419,169600.0],["1990-01-12",9.3065,9.3065,9.0588,9.0588,71600.0],["1990-01-15",9.0588,9.0765,9.0058,9.0058,115200.0],["1990-01-16",8.9173,8.9173,8.758,8.8996,219200.0],["1990-01-17",8.9173,8.9173,8.7581,8.8465,162400.0],["1990-01-18",8.8111,8.935,8.7934,8.935,100400.0],["1990-01-19",9.0058,9.0765,8.8465,8.8465,161600.0],["1990-01-22",8.8819,8.9173,8.7404,8.7757,122800.0],["1990-01-23",8.7757,8.7757,8.5634,8.5811,379200.0],["1990-01-24",8.4042,8.6342,8.4042,8.5988,232000.0],["1990-01-25",8.6165,8.6342,8.5104,8.528,92000.0],["1990-01-26",8.5457,8.6519,8.5457,8.5988,80800.0],["1990-01-29",8.6342,8.6696,8.6165,8.6696,97600.0],["1990-01-30",8.6873,8.6873,8.6342,8.6696,61200.0],["1990-01-31",8.7404,8.8111,8.7404,8.7934,71600.0],["1990-02-01",8.7581,8.8288,8.7404,8.8111,48000.0],["1990-02-02",8.8288,8.9704,8.8288,8.9704,160400.0],["1990-02-05",8.9881,8.9881,8.935,8.9527,58400.0],["1990-02-06",8.9186,8.9186,8.7231,8.7231,40800.0],["1990-02-07",8.6876,8.8475,8.6343,8.8475,91200.0],["1990-02-08",8.8297,8.9008,8.8297,8.9008,51600.0],["1990-02-09",8.9008,8.9896,8.9008,8.9896,61600.0],["1990-02-12",9.0074,9.1673,9.0074,9.114,127200.0],["1990-02-13",9.1495,9.1673,9.114,9.1673,179600.0],["1990-02-14",9.2028,9.345,9.2028,9.345,150000.0],["1990-02-15",9.3627,9.7713,9.3627,9.7713,241200.0],["1990-02-16",9.7358,9.7358,9.5759,9.5759,154400.0],["1990-02-20",9.5404,9.5404,9.3982,9.416,155600.0],["1990-02-21",9.345,9.5759,9.345,9.5759,158000.0],["1990-02-22",9.5759,9.7003,9.5404,9.6114,211600.0],["1990-02-23",9.5759,9.7003,9.5759,9.6825,151200.0],["1990-02-26",9.7003,9.8424,9.6825,9.8246,236800.0],["1990-02-27",9.8424,10.0911,9.8424,10.0201,385600.0],["1990-02-28",10.0201,10.0911,9.949,10.0911,502400.0],["1990-03-01",10.0734,10.1089,10.0023,10.0911,219600.0],["1990-03-02",10.1089,10.18,10.0556,10.1089,250800.0],["1990-03-05",10.0734,10.0911,10.0023,10.0023,196000.0],["1990-03-06",10.0023,10.1267,9.949,10.1267,67600.0],["1990-03-07",10.0378,10.1267,10.0378,10.0911,314000.0],["1990-03-08",10.0911,10.2155,10.0911,10.2155,193600.0],["1990-03-09",10.1977,10.2333,10.1444,10.2333,285600.0],["1990-03-12",10.2155,10.482,10.1977,10.3398,268800.0],["1990-03-13",10.3399,10.3754,10.2688,10.3043,448000.0],["1990-03-14",10.2866,10.3043,10.1977,10.1977,86800.0],["1990-03-15",10.2155,10.251,10.1444,10.1977,121600.0],["1990-03-16",10.1977,10.482,10.18,10.4642,320800.0],["1990-03-19",10.4287,10.4997,10.3043,10.482,204800.0],["1990-03-20",10.4642,10.5708,10.4287,10.5175,128400.0],["1990-03-21",10.5708,10.6063,10.482,10.482,80800.0],["1990-03-22",10.4642,10.482,10.3754,10.4642,75600.0],["1990-03-23",10.4997,10.553,10.482,10.4997,42000.0],["1990-03-26",10.5175,10.553,10.3932,10.3932,58000.0],["1990-03-27",10.4109,10.4287,10.2866,10.4287,83600.0],["1990-03-28",10.3932,10.4642,10.3399,10.4287,93200.0],["1990-03-29",10.4109,10.4109,10.3576,10.4109,81200.0],["1990-03-30",10.4464,10.482,10.3399,10.482,75200.0],["1990-04-02",10.4464,10.5175,10.3931,10.5175,82800.0],["1990-04-03",10.482,10.5886,10.482,10.5886,174000.0],["1990-04-04",10.5708,10.5886,10.5175,10.5175,97600.0],["1990-04-05",10.5175,10.6063,10.5175,10.5886,118000.0],["1990-04-06",10.6063,10.6063,10.553,10.5708,53600.0],["1990-04-09",10.553,10.6063,10.553,10.5886,50400.0],["1990-04-10",10.553,10.553,10.4287,10.4642,32000.0],["1990-04-11",10.4997,10.4997,10.3754,10.3754,39600.0],["1990-04-12",10.3398,10.3931,10.3043,10.3754,156400.0],["1990-04-16",10.4464,10.482,10.3932,10.3932,106000.0],["1990-04-17",10.3576,10.5175,10.3399,10.4642,156000.0],["1990-04-18",10.5175,10.5353,10.3754,10.3754,289200.0],["1990-04-19",10.3932,10.482,10.3576,10.4642,136400.0],["1990-04-20",10.4464,10.4464,10.3754,10.4287,144400.0],["1990-04-23",10.4109,10.4109,10.251,10.2688,107600.0],["1990-04-24",10.2688,10.2866,10.1267,10.18,223200.0],["1990-04-25",10.1089,10.1977,10.0911,10.1444,277200.0],["1990-04-26",10.1444,10.1444,10.0201,10.0201,252000.0],["1990-04-27",9.9845,10.0734,9.9312,9.949,134800.0],["1990-04-30",9.9312,10.0023,9.8957,10.0023,101600.0],["1990-05-01",10.0437,10.0615,10.008,10.0258,60800.0],["1990-05-02",9.9902,10.008,9.9723,9.9902,211600.0],["1990-05-03",9.9723,9.9723,9.8831,9.8831,252000.0],["1990-05-04",9.901,9.9366,9.8831,9.9366,45200.0],["1990-05-07",9.9366,9.9366,9.901,9.9366,204800.0],["1990-05-08",9.9545,10.0615,9.9545,10.0615,285200.0],["1990-05-09",10.0437,10.1864,10.0437,10.1507,145600.0],["1990-05-10",10.1507,10.1864,10.1507,10.1507,85200.0],["1990-05-11",10.1507,10.561,10.1507,10.5254,189200.0],["1990-05-14",10.4718,10.5432,10.4718,10.5075,356400.0],["1990-05-15",10.4897,10.5254,10.4362,10.5075,134800.0],["1990-05-16",10.4897,10.4897,10.3113,10.3826,236800.0],["1990-05-17",10.4005,10.4005,10.2934,10.2934,322800.0],["1990-05-18",10.2756,10.3291,10.2756,10.3291,562400.0],["1990-05-21",10.3291,10.4897,10.3291,10.454,108400.0],["1990-05-22",10.4897,10.6681,10.4897,10.6502,252400.0],["1990-05-23",10.5967,10.5967,10.5432,10.5967,302400.0],["1990-05-24",10.5967,10.5967,10.5432,10.5789,124000.0],["1990-05-25",10.5432,10.5432,10.4718,10.4718,112400.0],["1990-05-29",10.4183,10.5075,10.4005,10.4718,188000.0],["1990-05-30",10.5075,10.5075,10.454,10.454,170000.0],["1990-05-31",10.4718,10.5967,10.454,10.5432,149200.0],["1990-06-01",10.6146,10.6502,10.5432,10.561,161200.0],["1990-06-04",10.5432,10.561,10.5254,10.5254,163600.0],["1990-06-05",10.5432,10.561,10.4897,10.5075,281600.0],["1990-06-06",10.5075,10.5075,10.4362,10.4362,140400.0],["1990-06-07",10.4362,10.4362,10.2934,10.3648,80000.0],["1990-06-08",10.3469,10.3469,10.2042,10.2756,124400.0],["1990-06-11",10.2756,10.3113,10.2221,10.3113,31200.0],["1990-06-12",10.347,10.4718,10.347,10.4362,88400.0],["1990-06-13",10.454,10.454,10.4005,10.4005,67200.0],["1990-06-14",10.4183,10.4362,10.3826,10.4005,88000.0],["1990-06-15",10.3648,10.4005,10.3648,10.3826,472800.0],["1990-06-18",10.3826,10.3826,10.3113,10.3113,141200.0],["1990-06-19",10.2578,10.3113,10.2578,10.2756,136000.0],["1990-06-20",10.3113,10.3291,10.2756,10.2934,147600.0],["1990-06-21",10.3291,10.3648,10.2756,10.347,92800.0],["1990-06-22",10.3648,10.4897,10.347,10.347,256800.0],["1990-06-25",10.3826,10.3826,10.3113,10.347,143600.0],["1990-06-26",10.4005,10.4718,10.4005,10.4183,54000.0],["1990-06-27",10.4362,10.4897,10.4183,10.4362,75600.0],["1990-06-28",10.454,10.4718,10.4183,10.4362,72400.0],["1990-06-29",10.4718,10.5789,10.454,10.561,219600.0],["1990-07-02",10.5432,10.6324,10.5432,10.6324,127600.0],["1990-07-03",10.5967,10.8822,10.5967,10.7394,161200.0],["1990-07-05",10.7216,10.7573,10.6324,10.6502,160000.0],["1990-07-06",10.6145,10.7394,10.6145,10.6859,68400.0],["1990-07-09",10.6502,10.7216,10.6502,10.7037,74000.0],["1990-07-10",10.7394,10.8465,10.7394,10.7751,64000.0],["1990-07-11",10.7929,10.9713,10.7751,10.9713,160400.0],["1990-07-12",10.9535,11.0962,10.9535,11.0784,134800.0],["1990-07-13",11.0962,11.1497,11.0962,11.1141,186800.0],["1990-07-16",11.1854,11.1854,11.1319,11.1497,102400.0],["1990-07-17",11.1497,11.1676,10.454,10.5075,428400.0],["1990-07-18",10.2399,10.2934,10.0972,10.115,493200.0],["1990-07-19",9.9902,10.0972,9.9902,10.0615,748000.0],["1990-07-20",10.0794,10.1329,10.0615,10.1329,123600.0],["1990-07-23",10.0972,10.0972,10.008,10.0615,106400.0],["1990-07-24",10.0437,10.0437,9.7582,9.8118,211600.0],["1990-07-25",9.8474,9.8474,9.7404,9.7582,149600.0],["1990-07-26",9.7226,9.7761,9.6334,9.7047,176400.0],["1990-07-27",9.6869,9.7226,9.562,9.6334,140000.0],["1990-07-30",9.5977,9.6869,9.5977,9.6869,141200.0],["1990-07-31",9.7583,9.7761,9.6334,9.7047,272400.0],["1990-08-01",9.6691,9.6691,9.562,9.562,199600.0],["1990-08-02",9.5263,9.5263,9.3836,9.455,80000.0],["1990-08-03",9.4193,9.4193,9.1339,9.2766,320000.0],["1990-08-06",9.1874,9.1874,8.9911,9.0982,150000.0],["1990-08-07",9.0681,9.1398,8.8889,8.9068,326800.0],["1990-08-08",8.9247,8.9964,8.8889,8.9606,129200.0],["1990-08-09",8.9785,9.0502,8.9426,9.0322,242400.0],["1990-08-10",9.0502,9.0502,8.8351,8.8351,56400.0],["1990-08-13",8.7455,8.7455,8.638,8.6559,168400.0],["1990-08-14",8.6738,8.7276,8.5484,8.5842,334400.0],["1990-08-15",8.638,8.6559,8.5663,8.6201,360400.0],["1990-08-16",8.6021,8.7813,8.6021,8.7455,368400.0],["1990-08-17",8.6021,8.7097,8.5842,8.7097,385600.0],["1990-08-20",8.7276,8.8889,8.7276,8.8889,214000.0],["1990-08-21",8.8172,8.8172,8.7097,8.7993,198000.0],["1990-08-22",8.8172,8.8172,8.7097,8.7097,175200.0],["1990-08-23",8.6738,8.6738,8.5304,8.5484,198800.0],["1990-08-24",8.5663,8.6917,8.5663,8.6738,397200.0],["1990-08-27",8.7634,8.853,8.7634,8.7993,223200.0],["1990-08-28",8.7813,8.8351,8.7813,8.7993,184800.0],["1990-08-29",8.8172,9.0502,8.7993,9.0502,104800.0],["1990-08-30",9.0143,9.1398,9.0143,9.0322,142000.0],["1990-08-31",8.9964,9.1039,8.9964,9.0502,80800.0],["1990-09-04",9.0143,9.0502,8.9426,8.9964,124400.0],["1990-09-05",8.9964,9.0681,8.9964,9.0502,69600.0],["1990-09-06",9.0322,9.0322,8.7993,8.7993,115600.0],["1990-09-07",8.7993,8.7993,8.7276,8.7455,228000.0],["1990-09-10",8.7993,8.8351,8.7097,8.7097,195600.0],["1990-09-11",8.7276,8.7634,8.7097,8.7097,188800.0],["1990-09-12",8.7455,8.7455,8.7097,8.7455,46800.0],["1990-09-13",8.7455,8.7455,8.6738,8.7097,55200.0],["1990-09-14",8.6738,8.6738,8.4588,8.4588,1016000.0],["1990-09-17",8.4588,8.4767,8.4229,8.4767,39600.0],["1990-09-18",8.4588,8.4588,8.4229,8.4408,84400.0],["1990-09-19",8.4229,8.4408,8.3692,8.3871,181200.0],["1990-09-20",8.3512,8.3512,8.2437,8.2616,190400.0],["1990-09-21",8.2616,8.2616,8.2258,8.2258,159200.0],["1990-09-24",8.2079,8.2079,8.1183,8.1183,113200.0],["1990-09-25",8.1183,8.172,8.1183,8.172,134800.0],["1990-09-26",8.172,8.172,8.1183,8.1362,175600.0],["1990-09-27",8.1541,8.1541,8.0824,8.1003,117200.0],["1990-09-28",8.1003,8.1362,8.0824,8.1362,246400.0],["1990-10-01",8.1541,8.405,8.1541,8.405,168400.0],["1990-10-02",8.405,8.5304,8.405,8.4946,116400.0],["1990-10-03",8.5663,8.62,8.5304,8.5663,40000.0],["1990-10-04",8.6021,8.7097,8.6021,8.6738,145600.0],["1990-10-05",8.6021,8.638,8.6021,8.638,64800.0],["1990-10-08",8.638,8.638,8.62,8.638,54000.0],["1990-10-09",8.6021,8.6021,8.5304,8.5663,47600.0],["1990-10-10",8.5484,8.5663,8.3154,8.3154,338000.0],["1990-10-11",8.3154,8.3333,8.0824,8.1183,146000.0],["1990-10-12",8.1362,8.1899,8.0824,8.1183,100000.0],["1990-10-15",8.1183,8.2437,8.0107,8.2079,118400.0],["1990-10-16",8.2258,8.2616,8.1183,8.1541,61200.0],["1990-10-17",8.1362,8.1541,8.0824,8.0824,232400.0],["1990-10-18",8.1183,8.1541,8.0824,8.1362,208000.0],["1990-10-19",8.1183,8.1541,8.1003,8.1541,590400.0],["1990-10-22",8.1541,8.3692,8.1541,8.3154,208800.0],["1990-10-23",8.2975,8.3871,8.2796,8.3512,102000.0],["1990-10-24",8.3154,8.3154,8.2258,8.2258,222000.0],["1990-10-25",8.2079,8.2258,8.1541,8.172,226000.0],["1990-10-26",8.1362,8.1899,8.0466,8.0466,140000.0],["1990-10-29",8.0287,8.0824,7.9032,7.9032,109200.0],["1990-10-30",7.9211,7.939,7.7957,7.8494,156800.0],["1990-10-31",7.8674,7.9391,7.8494,7.9032,179200.0],["1990-11-01",7.8853,7.9211,7.8674,7.9032,326800.0],["1990-11-02",7.8853,7.9928,7.8853,7.9928,192000.0],["1990-11-05",8.0166,8.1787,8.0166,8.1787,80400.0],["1990-11-06",8.2148,8.3228,8.1787,8.2868,258000.0],["1990-11-07",8.3228,8.4309,8.3228,8.3409,141600.0],["1990-11-08",8.3228,8.3409,8.1787,8.2148,164800.0],["1990-11-09",8.2508,8.4309,8.2508,8.4309,120000.0],["1990-11-12",8.4489,8.7012,8.4489,8.7012,154000.0],["1990-11-13",8.7372,8.7372,8.5931,8.6291,176400.0],["1990-11-14",8.6291,8.6831,8.6291,8.6831,869200.0],["1990-11-15",8.6831,8.6831,8.6111,8.6291,86000.0],["1990-11-16",8.6651,8.7012,8.6291,8.6651,272800.0],["1990-11-19",8.7012,8.8813,8.6111,8.8813,459600.0],["1990-11-20",8.8993,8.9353,8.8813,8.8813,99200.0],["1990-11-21",8.8993,8.9353,8.8993,8.8993,225600.0],["1990-11-23",8.8993,8.9353,8.8993,8.8993,99200.0],["1990-11-26",8.8633,8.9173,8.8273,8.9173,128400.0],["1990-11-27",8.9353,9.0254,8.9353,9.0074,136800.0],["1990-11-28",8.9894,9.0254,8.9714,8.9894,135200.0],["1990-11-29",8.9894,8.9894,8.9173,8.9173,591200.0],["1990-11-30",8.9173,9.0795,8.9173,8.9894,138800.0],["1990-12-03",9.0074,9.0975,9.0074,9.0434,96000.0],["1990-12-04",9.0434,9.0434,8.9173,9.0254,200000.0],["1990-12-05",9.0254,9.0615,9.0254,9.0615,183200.0],["1990-12-06",9.1515,9.2056,9.1515,9.1695,115200.0],["1990-12-07",9.1695,9.2956,9.1515,9.2956,158400.0],["1990-12-10",9.2956,9.3677,9.2236,9.2236,802000.0],["1990-12-11",9.2236,9.3317,9.2236,9.2596,208000.0],["1990-12-12",9.2956,9.3497,9.2236,9.3497,169200.0],["1990-12-13",9.3317,9.4578,9.3317,9.3857,117200.0],["1990-12-14",9.3677,9.3857,9.3317,9.3677,327600.0],["1990-12-17",9.3677,9.3857,9.3497,9.3677,74000.0],["1990-12-18",9.3677,9.4398,9.2596,9.2956,509600.0],["1990-12-19",9.2776,9.2956,9.2776,9.2956,95200.0],["1990-12-20",9.2596,9.2956,9.2236,9.2956,608000.0],["1990-12-21",9.3137,9.3677,9.2956,9.3317,282000.0],["1990-12-24",9.2956,9.3677,9.2956,9.3677,158400.0],["1990-12-26",9.3677,9.4938,9.3677,9.4758,77600.0],["1990-12-27",9.4938,9.5659,9.4938,9.5118,164400.0],["1990-12-28",9.5479,9.5839,9.5298,9.5298,90800.0],["1990-12-31",9.5298,9.5839,9.5298,9.5659,54800.0],["1991-01-02",9.5839,9.674,9.5479,9.5479,254800.0],["1991-01-03",9.5118,9.5298,9.3317,9.3317,194800.0],["1991-01-04",9.3137,9.3317,8.9534,9.1155,285200.0],["1991-01-07",9.0795,9.1155,9.0434,9.0434,216400.0],["1991-01-08",9.0795,9.1876,9.0795,9.0795,48800.0],["1991-01-09",9.0975,9.2596,9.0074,9.0434,273600.0],["1991-01-10",9.0795,9.1155,8.9353,8.9714,194000.0],["1991-01-11",8.9353,8.9714,8.9353,8.9714,23600.0],["1991-01-14",8.9353,8.9353,8.8813,8.8993,67600.0],["1991-01-15",8.9353,9.0074,8.9173,8.9714,140000.0],["1991-01-16",8.9353,8.9353,8.7192,8.8453,184800.0],["1991-01-17",9.0074,9.1335,8.8273,8.9534,358800.0],["1991-01-18",8.9534,8.9534,8.8633,8.9173,240800.0],["1991-01-21",8.8813,8.8993,8.8813,8.8993,109200.0],["1991-01-22",8.8993,9.0434,8.8993,8.9894,457600.0],["1991-01-23",9.0074,9.1335,9.0074,9.0975,200400.0],["1991-01-24",9.2056,9.4758,9.2056,9.3857,149600.0],["1991-01-25",9.4938,9.4938,9.3317,9.3677,317200.0],["1991-01-28",9.3677,9.4578,9.2956,9.3677,162400.0],["1991-01-29",9.3677,9.3677,9.2776,9.3677,43200.0],["1991-01-30",9.3677,9.4037,9.3497,9.4037,170000.0],["1991-01-31",9.3677,9.3857,9.3137,9.3677,263600.0],["1991-02-01",9.3677,9.5298,9.3497,9.5118,468400.0],["1991-02-04",9.5298,9.6199,9.4758,9.6019,594800.0],["1991-02-05",9.5896,9.9696,9.5896,9.9696,358400.0],["1991-02-06",9.9334,10.0781,9.9153,10.0781,172000.0],["1991-02-07",10.06,10.3857,10.0238,10.1143,300800.0],["1991-02-08",10.1143,10.2229,10.06,10.1324,209200.0],["1991-02-11",10.1324,10.2771,10.0962,10.2771,468400.0],["1991-02-12",10.2771,10.5486,10.2771,10.3676,465600.0],["1991-02-13",10.4038,10.5305,10.2771,10.4038,208800.0],["1991-02-14",10.44,10.6028,10.4219,10.5486,410800.0],["1991-02-15",10.6028,10.6028,10.2771,10.3133,287600.0],["1991-02-19",10.3133,10.7476,10.2771,10.7476,214400.0],["1991-02-20",10.7114,10.7295,10.639,10.7295,161600.0],["1991-02-21",10.7476,10.7657,10.6752,10.7295,75200.0],["1991-02-22",10.6933,10.9647,10.6933,10.8742,325200.0],["1991-02-25",10.9466,11.0009,10.7295,10.8381,133600.0],["1991-02-26",10.8019,10.8019,10.6752,10.6752,31600.0],["1991-02-27",10.7295,10.8923,10.6752,10.7657,127600.0],["1991-02-28",10.7657,10.7838,10.5124,10.5847,101200.0],["1991-03-01",10.5847,10.7114,10.5124,10.6752,167600.0],["1991-03-04",10.7114,10.8381,10.6571,10.7476,116400.0],["1991-03-05",10.7476,11.0371,10.7476,11.019,328800.0],["1991-03-06",11.1456,11.1999,11.0371,11.1818,228800.0],["1991-03-07",11.1818,11.3266,11.1818,11.2904,184800.0],["1991-03-08",11.3266,11.417,11.2723,11.3628,184800.0],["1991-03-11",11.3628,11.6161,11.3628,11.5799,320000.0],["1991-03-12",11.5256,11.6342,11.5256,11.5799,196000.0],["1991-03-13",11.5799,11.7608,11.5799,11.6342,201200.0],["1991-03-14",11.6342,11.7246,11.5799,11.598,566000.0],["1991-03-15",11.5799,11.5799,11.1637,11.3628,236800.0],["1991-03-18",11.3447,11.3628,11.1456,11.1999,36800.0],["1991-03-19",11.1095,11.1095,10.9285,10.9647,78400.0],["1991-03-20",10.9285,11.019,10.9285,11.019,59200.0],["1991-03-21",11.0914,11.1456,11.0733,11.0733,171200.0],["1991-03-22",11.0371,11.0914,11.0371,11.0552,143200.0],["1991-03-25",11.0552,11.1456,11.0552,11.1275,42000.0],["1991-03-26",11.1095,11.4713,11.1095,11.4532,82800.0],["1991-03-27",11.4351,11.5799,11.4351,11.5618,78800.0],["1991-03-28",11.5618,11.6703,11.5256,11.5437,124000.0],["1991-04-01",11.5256,11.5256,11.4532,11.5256,101200.0],["1991-04-02",11.5799,11.7427,11.5618,11.7246,152800.0],["1991-04-03",11.7427,12.0141,11.7427,11.9779,357200.0],["1991-04-04",11.9418,12.2674,11.8875,12.1046,144400.0],["1991-04-05",11.996,12.0322,11.9598,11.9779,159200.0],["1991-04-08",11.9779,12.0865,11.9779,12.0141,533200.0],["1991-04-09",12.0141,12.0141,11.8513,11.8875,285200.0],["1991-04-10",11.9237,11.9237,11.8332,11.9056,96400.0],["1991-04-11",11.9418,12.0503,11.8875,11.9056,216800.0],["1991-04-12",11.9056,11.9418,11.8875,11.9418,76400.0],["1991-04-15",11.9056,11.9237,11.8694,11.8694,74400.0],["1991-04-16",11.8332,12.1408,11.8151,12.1408,266000.0],["1991-04-17",12.1227,12.1408,12.0865,12.0865,304000.0],["1991-04-18",12.0503,12.0684,12.0322,12.0322,75200.0],["1991-04-19",12.0322,12.0322,11.9598,11.9779,146000.0],["1991-04-22",11.9779,11.9779,11.8694,11.9056,452800.0],["1991-04-23",11.8875,11.9599,11.8332,11.8875,158400.0],["1991-04-24",11.8694,12.0503,11.8694,12.0141,297200.0],["1991-04-25",12.0141,12.0141,11.9056,11.9056,56000.0],["1991-04-26",11.9237,11.9237,11.8694,11.8875,62000.0],["1991-04-29",11.9056,11.9237,11.7246,11.7246,68800.0],["1991-04-30",11.7334,11.7515,11.6244,11.6425,150000.0],["1991-05-01",11.6789,11.7878,11.6607,11.7878,53200.0],["1991-05-02",11.7515,11.8242,11.7333,11.7515,45200.0],["1991-05-03",11.7152,11.7152,11.6607,11.6789,46000.0],["1991-05-06",11.697,11.7334,11.6425,11.7152,72400.0],["1991-05-07",11.7152,11.9876,11.7152,11.8242,76000.0],["1991-05-08",11.7878,11.8787,11.7333,11.8787,58800.0],["1991-05-09",11.8423,12.0421,11.8423,11.9513,108400.0],["1991-05-10",11.8605,11.8968,11.697,11.697,134400.0],["1991-05-13",11.6607,11.806,11.6607,11.806,130400.0],["1991-05-14",11.7697,11.806,11.7697,11.7697,97600.0],["1991-05-15",11.7697,11.7697,11.6789,11.6789,95200.0],["1991-05-16",11.697,11.8423,11.6789,11.8423,113200.0],["1991-05-17",11.806,11.8423,11.7878,11.806,66400.0],["1991-05-20",11.7878,11.7878,11.7152,11.7697,130000.0],["1991-05-21",11.806,11.9513,11.806,11.9513,54400.0],["1991-05-22",11.915,11.9513,11.7878,11.8605,186400.0],["1991-05-23",11.8787,11.9331,11.8787,11.8968,139200.0],["1991-05-24",11.9331,12.024,11.915,12.024,160000.0],["1991-05-28",12.0603,12.1874,11.9876,12.1329,79600.0],["1991-05-29",12.1329,12.2964,12.1329,12.2964,335600.0],["1991-05-30",12.2783,12.5689,12.2601,12.4962,401600.0],["1991-05-31",12.5689,12.9503,12.5689,12.9503,487200.0],["1991-06-03",12.9503,13.3135,12.9503,13.2954,1142400.0],["1991-06-04",13.2954,13.2954,13.0774,13.0956,366400.0],["1991-06-05",13.0956,13.0956,12.8595,12.8776,156400.0],["1991-06-06",12.8595,12.8595,12.7142,12.7142,373200.0],["1991-06-07",12.7142,12.7142,12.6233,12.6778,274400.0],["1991-06-10",12.7505,12.7868,12.6415,12.6415,50400.0],["1991-06-11",12.6415,13.0048,12.6415,12.9321,257400.0],["1991-06-12",12.9321,13.2591,12.9321,13.1501,753000.0],["1991-06-13",13.2227,13.2591,13.1501,13.1864,98600.0],["1991-06-14",13.1864,13.2591,13.0411,13.0774,184400.0],["1991-06-17",13.0774,13.1137,13.0411,13.0411,141000.0],["1991-06-18",13.0774,13.1864,13.0411,13.1501,354000.0],["1991-06-19",13.0774,13.1137,13.0411,13.0411,122000.0],["1991-06-20",13.0774,13.1501,13.0411,13.0411,104000.0],["1991-06-21",13.0411,13.1501,13.0411,13.1501,279200.0],["1991-06-24",13.0774,13.1501,13.0048,13.0411,232000.0],["1991-06-25",13.0411,13.1501,13.0411,13.1137,123000.0],["1991-06-26",13.0411,13.4407,13.0411,13.4407,262400.0],["1991-06-27",13.4407,13.6586,13.4407,13.6586,253800.0],["1991-06-28",13.6223,13.7313,13.5133,13.6223,248800.0],["1991-07-01",13.8766,13.9492,13.6223,13.6586,264000.0],["1991-07-02",13.6586,13.7676,13.6223,13.6586,207000.0],["1991-07-03",13.6223,13.6223,13.368,13.4407,183800.0],["1991-07-05",13.368,13.6586,13.368,13.5133,60000.0],["1991-07-08",13.477,13.477,13.0774,13.477,148000.0],["1991-07-09",13.5497,13.8039,13.477,13.8039,268600.0],["1991-07-10",13.8039,13.9856,13.6223,13.6586,131000.0],["1991-07-11",13.8039,14.3852,13.7676,14.3852,555000.0],["1991-07-12",14.4941,14.6758,14.4578,14.4941,290000.0],["1991-07-15",14.4941,14.5305,14.3852,14.4215,53000.0],["1991-07-16",14.4578,14.5668,14.3852,14.4578,200200.0],["1991-07-17",14.3852,14.3852,14.1309,14.1672,224000.0],["1991-07-18",14.1672,14.3125,14.1309,14.3125,597200.0],["1991-07-19",14.3488,14.3852,14.2399,14.2399,275200.0],["1991-07-22",14.2399,14.3125,14.2035,14.2762,298000.0],["1991-07-23",14.3488,14.3488,14.1672,14.2035,170800.0],["1991-07-24",14.2762,14.2762,14.0582,14.1672,57400.0],["1991-07-25",14.1672,14.1672,13.9492,14.0582,145200.0],["1991-07-26",13.9856,14.0219,13.8403,13.8403,58000.0],["1991-07-29",13.9129,14.1309,13.8766,14.1309,88400.0],["1991-07-30",14.1309,14.2398,14.0945,14.1309,108000.0],["1991-07-31",14.1672,14.1672,14.0582,14.0946,147600.0],["1991-08-01",14.0219,14.0219,13.9492,13.9492,209000.0],["1991-08-02",14.0582,14.0946,13.7676,13.9492,164200.0],["1991-08-05",13.8766,14.0219,13.7676,13.9129,121000.0],["1991-08-06",13.8852,13.8852,13.703,13.8488,173800.0],["1991-08-07",13.8488,13.9946,13.8488,13.9217,152600.0],["1991-08-08",13.8852,13.8852,13.7394,13.8123,103800.0],["1991-08-09",13.7759,13.8488,13.6301,13.6666,81600.0],["1991-08-12",13.6666,13.703,13.5937,13.703,80200.0],["1991-08-13",13.703,13.8123,13.5937,13.8123,157200.0],["1991-08-14",13.8488,13.8488,13.5572,13.5572,178200.0],["1991-08-15",13.5572,13.6666,13.3386,13.3386,266000.0],["1991-08-16",13.3386,13.3386,13.1199,13.1928,181600.0],["1991-08-19",13.047,13.0835,12.7555,12.7555,138200.0],["1991-08-20",12.9012,13.1928,12.9012,13.1928,207600.0],["1991-08-21",13.3386,13.703,13.3386,13.5937,235600.0],["1991-08-22",13.5937,13.6666,13.4843,13.5572,33800.0],["1991-08-23",13.5572,14.1039,13.5572,14.1039,185000.0],["1991-08-26",14.1403,14.1768,14.1039,14.1039,297600.0],["1991-08-27",14.1039,14.1039,14.031,14.0674,109600.0],["1991-08-28",14.0674,14.1039,13.9581,13.9581,197400.0],["1991-08-29",13.9581,13.9581,13.8123,13.8852,111200.0],["1991-08-30",13.9217,13.9217,13.7394,13.8123,141600.0],["1991-09-03",13.8123,13.9581,13.7395,13.7395,113200.0],["1991-09-04",13.7759,13.7759,13.5937,13.5937,237200.0],["1991-09-05",13.6301,13.7394,13.6301,13.6666,100600.0],["1991-09-06",13.6301,13.6666,13.4114,13.5208,92000.0],["1991-09-09",13.4843,13.5572,13.4479,13.5572,92400.0],["1991-09-10",13.5208,13.5208,13.4479,13.4479,149400.0],["1991-09-11",13.4843,13.5208,13.4114,13.5208,95600.0],["1991-09-12",13.5208,13.7759,13.5208,13.7759,508000.0],["1991-09-13",13.7759,13.8123,13.6666,13.6666,271400.0],["1991-09-16",13.6666,13.8852,13.6666,13.7759,142400.0],["1991-09-17",13.7394,13.7394,13.6666,13.703,368000.0],["1991-09-18",13.6301,13.6666,13.5572,13.6666,41400.0],["1991-09-19",13.6301,13.6301,13.5208,13.5208,100400.0],["1991-09-20",13.5572,13.5572,13.4115,13.4115,154400.0],["1991-09-23",13.3386,13.4115,13.2657,13.2657,46600.0],["1991-09-24",13.3021,13.3021,13.1928,13.3021,92400.0],["1991-09-25",13.3386,13.4115,13.2292,13.2657,70600.0],["1991-09-26",13.2292,13.2657,13.0835,13.2292,108200.0],["1991-09-27",13.2292,13.3021,13.2292,13.3021,68400.0],["1991-09-30",13.3021,13.4843,13.2292,13.4843,76400.0],["1991-10-01",13.5572,13.703,13.5208,13.703,131600.0],["1991-10-02",13.7759,13.7759,13.5937,13.6301,108800.0],["1991-10-03",13.5572,13.5572,13.2657,13.2657,68800.0],["1991-10-04",13.3021,13.3021,12.9741,12.9741,169000.0],["1991-10-07",12.9741,13.047,12.9012,13.0106,75200.0],["1991-10-08",13.047,13.047,12.9012,12.9377,153400.0],["1991-10-09",12.9012,12.9741,12.8283,12.8283,74800.0],["1991-10-10",12.719,12.8283,12.6826,12.8283,90600.0],["1991-10-11",12.9012,12.9377,12.7555,12.7555,94800.0],["1991-10-14",12.7555,13.0835,12.7555,13.0835,73000.0],["1991-10-15",13.0835,13.2292,13.0835,13.2292,127800.0],["1991-10-16",13.2292,13.5572,13.1563,13.5208,342800.0],["1991-10-17",13.4843,13.7394,13.4843,13.703,416200.0],["1991-10-18",13.703,13.9581,13.703,13.9217,325800.0],["1991-10-21",13.9581,13.9581,13.8488,13.9217,96200.0],["1991-10-22",13.9217,14.0674,13.703,13.703,95200.0],["1991-10-23",13.703,13.7394,13.5937,13.6301,186200.0],["1991-10-24",13.6666,13.6666,13.5208,13.5572,213600.0],["1991-10-25",13.5572,13.6666,13.5572,13.6666,143800.0],["1991-10-28",13.8123,13.9581,13.8123,13.8123,83800.0],["1991-10-29",13.703,13.7394,13.5572,13.703,205600.0],["1991-10-30",13.703,13.703,13.5208,13.5572,216600.0],["1991-10-31",13.5572,13.5572,13.2292,13.3386,272000.0],["1991-11-01",13.2657,13.2657,13.0106,13.1199,549800.0],["1991-11-04",13.1287,13.1287,13.0921,13.0921,173400.0],["1991-11-05",13.1287,13.1287,12.8727,12.8727,131200.0],["1991-11-06",12.9093,13.019,12.9093,12.9824,252400.0],["1991-11-07",13.019,13.019,12.8727,13.019,175000.0],["1991-11-08",13.0921,13.275,13.0921,13.1652,389800.0],["1991-11-11",13.0921,13.1652,13.0921,13.0921,82800.0],["1991-11-12",13.1287,13.1287,13.0555,13.1287,193600.0],["1991-11-13",13.0555,13.2018,12.9458,13.2018,176000.0],["1991-11-14",13.2384,13.3115,13.1652,13.2384,546400.0],["1991-11-15",13.3115,13.6041,13.2384,13.2384,217800.0],["1991-11-18",13.2384,13.2384,13.1287,13.2018,132200.0],["1991-11-19",13.1652,13.1652,12.2876,12.6898,378200.0],["1991-11-20",12.763,12.763,12.6167,12.7264,302800.0],["1991-11-21",12.7264,12.7264,12.6167,12.7264,327000.0],["1991-11-22",12.6533,12.763,12.4704,12.5801,164600.0],["1991-11-25",12.5801,12.5801,12.251,12.251,168400.0],["1991-11-26",12.2876,12.4338,12.251,12.4338,887400.0],["1991-11-27",12.3973,12.6533,12.3973,12.5801,180400.0],["1991-11-29",12.5801,12.6533,12.507,12.6167,178600.0],["1991-12-02",12.6167,12.6167,12.3607,12.3973,392200.0],["1991-12-03",12.3973,12.5436,12.3973,12.507,250600.0],["1991-12-04",12.507,12.7995,12.4704,12.7995,245400.0],["1991-12-05",12.7264,12.763,12.6533,12.6898,53200.0],["1991-12-06",12.6533,13.1652,12.6533,12.6898,242200.0],["1991-12-09",12.763,12.9458,12.763,12.7995,315800.0],["1991-12-10",12.8727,12.9093,12.763,12.763,182000.0],["1991-12-11",12.763,12.8361,12.763,12.7995,183000.0],["1991-12-12",12.8361,13.019,12.8361,12.9458,359600.0],["1991-12-13",13.019,13.0555,12.9824,13.019,327400.0],["1991-12-16",13.0555,13.3115,13.0555,13.3115,422200.0],["1991-12-17",13.4578,13.8235,13.4578,13.7138,630000.0],["1991-12-18",13.7138,13.9332,13.7138,13.9332,245600.0],["1991-12-19",13.8235,14.0429,13.6407,13.7504,361800.0],["1991-12-20",14.0795,14.0795,13.7504,13.7504,471000.0],["1991-12-23",13.7869,14.2989,13.7869,14.2989,274400.0],["1991-12-24",14.2989,14.9938,14.2989,14.9572,153600.0],["1991-12-26",14.9572,15.1035,14.884,15.0669,59400.0],["1991-12-27",15.2863,15.4326,15.2132,15.3595,121800.0],["1991-12-30",15.4326,16.0909,15.4326,15.908,152600.0],["1991-12-31",15.9446,16.2371,15.7617,15.8714,195000.0],["1992-01-02",15.8714,15.8714,15.6886,15.8714,230800.0],["1992-01-03",15.908,16.0543,15.8714,16.0177,122200.0],["1992-01-06",15.9811,16.1274,15.8714,16.0909,183000.0],["1992-01-07",16.0909,16.164,15.8714,15.9446,186800.0],["1992-01-08",15.908,16.0543,15.8349,15.9811,200800.0],["1992-01-09",15.908,16.5663,15.908,16.4566,192800.0],["1992-01-10",16.3468,16.4565,15.8349,15.8714,171200.0],["1992-01-13",15.7617,15.9811,15.6154,15.908,103200.0],["1992-01-14",15.9446,16.2371,15.9446,16.0909,132800.0],["1992-01-15",16.0177,16.0543,15.8714,15.8714,152400.0],["1992-01-16",15.8714,16.2371,15.7983,16.164,352000.0],["1992-01-17",16.164,16.2371,16.0543,16.2371,265200.0],["1992-01-20",16.2006,16.2737,16.0909,16.2006,54200.0],["1992-01-21",16.164,16.2371,16.164,16.2371,67000.0],["1992-01-22",16.2371,16.676,16.164,16.676,372800.0],["1992-01-23",16.6394,16.7491,16.3834,16.3834,117200.0],["1992-01-24",16.3834,16.3834,16.0177,16.0177,118800.0],["1992-01-27",16.0909,16.1274,16.0177,16.0909,65200.0],["1992-01-28",16.0909,16.3468,16.0543,16.2737,156600.0],["1992-01-29",16.2006,16.2371,15.7983,15.9446,119000.0],["1992-01-30",15.9446,16.0909,15.8714,15.9446,59600.0],["1992-01-31",16.0177,16.0177,15.396,15.396,82800.0],["1992-02-03",15.396,15.5789,15.3229,15.5423,112800.0],["1992-02-04",15.5878,16.1379,15.5878,16.1379,92600.0],["1992-02-05",16.1013,16.2847,15.9912,16.1746,102200.0],["1992-02-06",16.2113,16.2113,15.7345,16.0646,130200.0],["1992-02-07",15.9912,16.0646,15.8445,15.8812,103800.0],["1992-02-10",15.8445,15.8812,15.4411,15.4411,109200.0],["1992-02-11",15.2944,15.5144,15.2577,15.4411,100800.0],["1992-02-12",15.4777,15.6611,15.4777,15.6245,129600.0],["1992-02-13",15.5878,15.6245,15.2577,15.4044,101800.0],["1992-02-14",15.3311,15.5144,15.2577,15.4411,174400.0],["1992-02-18",15.4411,15.7712,15.4411,15.5511,122000.0],["1992-02-19",15.6245,15.6611,15.4044,15.4044,166200.0],["1992-02-20",15.4778,15.4778,15.2577,15.3677,129600.0],["1992-02-21",15.331,15.331,15.001,15.001,156400.0],["1992-02-24",14.9276,15.5511,14.9276,15.4411,193800.0],["1992-02-25",15.3677,15.3677,15.111,15.111,67800.0],["1992-02-26",15.1843,15.2577,15.1843,15.1843,98000.0],["1992-02-27",15.221,15.2944,15.1477,15.1843,133600.0],["1992-02-28",15.1843,15.4044,14.9276,14.9276,113600.0],["1992-03-02",14.8909,15.2577,14.8542,15.1843,196400.0],["1992-03-03",15.221,15.221,15.111,15.1843,279600.0],["1992-03-04",15.1843,15.2944,15.1843,15.2577,311400.0],["1992-03-05",15.2577,15.7712,15.2577,15.4778,325400.0],["1992-03-06",15.6978,15.6978,15.4044,15.5511,121600.0],["1992-03-09",15.4778,15.4778,15.2577,15.3677,52600.0],["1992-03-10",15.4411,15.5511,15.2944,15.2944,94200.0],["1992-03-11",15.2944,15.3677,15.2577,15.2944,83800.0],["1992-03-12",15.3311,15.5144,15.2944,15.3311,59200.0],["1992-03-13",15.4044,15.5878,15.331,15.5144,114800.0],["1992-03-16",15.5511,15.6611,15.4411,15.6611,86400.0],["1992-03-17",15.6978,16.2113,15.6978,16.1379,194600.0],["1992-03-18",16.1379,16.4314,16.0646,16.4314,134800.0],["1992-03-19",16.4314,16.5781,16.1379,16.2846,105800.0],["1992-03-20",16.358,16.7248,16.358,16.6514,180200.0],["1992-03-23",16.6147,16.6881,16.5781,16.6514,106200.0],["1992-03-24",16.6514,16.8348,16.6514,16.7615,144600.0],["1992-03-25",16.7248,16.7615,16.5047,16.5047,94000.0],["1992-03-26",16.5414,16.7615,16.5414,16.7615,116200.0],["1992-03-27",16.7248,17.0915,16.7248,16.9448,158400.0],["1992-03-30",16.9448,17.0182,16.9448,16.9448,39800.0],["1992-03-31",16.9815,17.0915,16.9448,17.0915,99000.0],["1992-04-01",17.0916,17.3116,16.8715,17.3116,227600.0],["1992-04-02",17.3116,17.4216,17.0915,17.0915,167000.0],["1992-04-03",17.0182,17.0182,16.6881,16.7248,111600.0],["1992-04-06",16.6881,16.9815,16.6514,16.9815,71200.0],["1992-04-07",16.9448,16.9448,16.4314,16.4314,129800.0],["1992-04-08",16.358,16.358,16.248,16.2846,155200.0],["1992-04-09",16.3213,16.6881,16.2113,16.5047,190800.0],["1992-04-10",16.5781,17.1282,16.5047,17.1282,125200.0],["1992-04-13",17.2016,17.2749,17.1282,17.2016,25800.0],["1992-04-14",17.2016,17.6784,17.2016,17.5683,263600.0],["1992-04-15",17.605,17.6784,16.1379,16.2113,994400.0],["1992-04-16",16.1379,16.6514,15.9179,16.1379,633800.0],["1992-04-20",16.0646,16.1013,15.4778,15.7345,365000.0],["1992-04-21",15.7345,15.7345,15.5511,15.6978,185600.0],["1992-04-22",15.6978,15.7345,15.5511,15.5878,186200.0],["1992-04-23",15.5511,15.5878,15.5144,15.5511,164600.0],["1992-04-24",15.5511,15.5511,15.0376,15.111,103200.0],["1992-04-27",15.111,15.1477,14.7075,14.8176,337600.0],["1992-04-28",14.8909,15.221,14.8909,15.111,223400.0],["1992-04-29",15.221,15.221,15.0009,15.0743,71400.0],["1992-04-30",15.0743,15.0743,14.7075,14.7442,112800.0],["1992-05-01",14.7442,14.8909,14.7075,14.8909,203200.0],["1992-05-04",14.8909,14.8909,14.7075,14.8176,104600.0],["1992-05-05",14.8293,15.0133,14.535,14.8661,206000.0],["1992-05-06",14.9029,15.3077,14.8293,15.1973,221400.0],["1992-05-07",15.2709,15.5285,15.2709,15.3077,153200.0],["1992-05-08",15.3813,15.5285,15.3813,15.5285,220400.0],["1992-05-11",15.6389,15.7125,15.5653,15.7125,114600.0],["1992-05-12",15.6757,15.8965,15.6757,15.8597,184400.0],["1992-05-13",15.8597,15.8965,15.7861,15.7861,64000.0],["1992-05-14",15.6757,15.6757,15.5285,15.5285,95800.0],["1992-05-15",15.4549,15.4917,15.3077,15.3813,110000.0],["1992-05-18",15.4549,15.5285,15.0133,15.1605,77600.0],["1992-05-19",15.3077,15.4181,15.2709,15.4181,68400.0],["1992-05-20",15.4549,15.4549,15.2341,15.3813,123600.0],["1992-05-21",15.3077,15.3077,15.1237,15.1973,67800.0],["1992-05-22",15.2341,15.3813,15.1973,15.3445,119800.0],["1992-05-26",15.2709,15.2709,15.0133,15.1237,118800.0],["1992-05-27",15.0869,15.0869,14.9397,14.9397,258400.0],["1992-05-28",14.9765,15.0133,14.9765,15.0133,155000.0],["1992-05-29",15.0869,15.1973,15.0869,15.1237,184400.0],["1992-06-01",15.1605,15.1605,14.8661,15.1605,104200.0],["1992-06-02",15.3077,15.3077,14.7189,14.7189,151800.0],["1992-06-03",14.719,14.719,13.5414,14.2406,353600.0],["1992-06-04",14.2406,14.2406,13.7622,13.983,312800.0],["1992-06-05",14.0198,14.0198,13.8726,13.9094,197000.0],["1992-06-08",13.9094,13.9462,13.7254,13.9462,198400.0],["1992-06-09",14.0198,14.2406,13.983,14.0198,283000.0],["1992-06-10",14.0198,14.167,13.8726,13.983,365200.0],["1992-06-11",13.983,14.0566,13.9462,13.983,142600.0],["1992-06-12",14.0566,14.167,14.0566,14.0934,99800.0],["1992-06-15",14.0934,14.1302,14.0566,14.0934,86000.0],["1992-06-16",14.0934,14.1302,14.0566,14.0566,53000.0],["1992-06-17",13.983,14.2406,13.6886,13.6886,232400.0],["1992-06-18",13.615,13.6886,13.3206,13.6518,113400.0],["1992-06-19",13.6886,13.983,13.6886,13.8358,177400.0],["1992-06-22",13.7622,13.8726,13.4678,13.8358,185400.0],["1992-06-23",13.7622,13.799,13.6518,13.6518,133800.0],["1992-06-24",13.7254,13.7254,13.3942,13.431,144000.0],["1992-06-25",13.5046,13.6886,13.3206,13.3574,139200.0],["1992-06-26",13.3574,13.6518,13.2839,13.6518,94000.0],["1992-06-29",13.6518,13.6886,13.5782,13.6886,187200.0],["1992-06-30",13.7254,13.7254,13.5782,13.5782,92000.0],["1992-07-01",13.615,13.7254,13.5782,13.6886,96800.0],["1992-07-02",13.6886,13.6886,12.8791,13.0263,430600.0],["1992-07-06",13.0263,13.1367,12.9895,13.0631,401600.0],["1992-07-07",13.0631,13.0999,12.6215,12.6215,316200.0],["1992-07-08",12.5479,12.5847,12.1431,12.2535,436000.0],["1992-07-09",12.2535,12.5111,12.2535,12.3639,362600.0],["1992-07-10",12.3639,12.4007,12.2903,12.2903,99200.0],["1992-07-13",12.2903,12.3271,12.0695,12.1063,236000.0],["1992-07-14",12.0695,12.0695,11.4808,11.9223,622600.0],["1992-07-15",11.9959,11.9959,11.9223,11.9223,452400.0],["1992-07-16",11.8487,13.0999,11.7384,13.0999,2401000.0],["1992-07-17",13.0999,13.3206,12.8055,13.3206,501800.0],["1992-07-20",13.2103,13.2471,13.0999,13.2103,272200.0],["1992-07-21",13.2839,13.7622,13.1735,13.7254,332000.0],["1992-07-22",13.5782,13.5782,13.3207,13.4678,164600.0],["1992-07-23",13.431,13.7254,13.431,13.5782,220400.0],["1992-07-24",13.615,13.7254,13.5782,13.7254,121200.0],["1992-07-27",13.6518,13.6886,13.5414,13.615,197000.0],["1992-07-28",13.5782,13.6886,13.5782,13.6886,44800.0],["1992-07-29",13.7622,13.799,13.615,13.6518,372800.0],["1992-07-30",13.7254,13.799,13.6518,13.799,54200.0],["1992-07-31",13.7254,13.799,13.6886,13.799,244200.0],["1992-08-03",13.8358,14.0934,13.8358,13.8726,122400.0],["1992-08-04",13.8844,14.106,13.7367,13.8844,242400.0],["1992-08-05",13.9213,13.9213,13.2936,13.4044,154000.0],["1992-08-06",13.4782,13.4782,13.2567,13.4044,118400.0],["1992-08-07",13.4782,13.5521,13.2567,13.2567,78800.0],["1992-08-10",13.2197,13.6629,13.2197,13.589,133200.0],["1992-08-11",13.589,13.589,13.4044,13.5521,108400.0],["1992-08-12",13.5152,13.6998,13.5152,13.6629,419800.0],["1992-08-13",13.589,13.6998,13.589,13.6259,112800.0],["1992-08-14",13.6629,13.9214,13.6259,13.8475,140800.0],["1992-08-17",13.8475,14.2537,13.8475,14.106,249600.0],["1992-08-18",14.0321,14.1429,14.0321,14.1429,89600.0],["1992-08-19",14.106,14.1429,13.8844,13.9214,143600.0],["1992-08-20",13.8844,13.9952,13.8844,13.9583,108000.0],["1992-08-21",13.9583,13.9952,13.5521,13.8106,110400.0],["1992-08-24",13.8844,13.8844,13.6259,13.6629,87400.0],["1992-08-25",13.6629,13.7367,13.5521,13.6998,47000.0],["1992-08-26",13.7367,13.7367,13.6629,13.6998,119200.0],["1992-08-27",13.7736,13.8106,13.5152,13.5152,120200.0],["1992-08-28",13.589,13.8106,13.589,13.8106,94400.0],["1992-08-31",13.8844,14.1798,13.8844,14.1429,229200.0],["1992-09-01",14.1429,14.2168,14.1429,14.2168,268400.0],["1992-09-02",14.1798,14.2537,14.1798,14.2168,87600.0],["1992-09-03",14.1798,14.2168,14.1429,14.1798,378400.0],["1992-09-04",14.106,14.1798,14.106,14.1429,90800.0],["1992-09-08",14.106,14.106,14.0321,14.0321,65600.0],["1992-09-09",14.0321,14.1798,14.0321,14.0691,305400.0],["1992-09-10",14.106,14.2168,14.0321,14.2168,247800.0],["1992-09-11",14.1798,14.2537,14.1429,14.2537,226600.0],["1992-09-14",14.3275,15.1399,14.3275,15.0661,306800.0],["1992-09-15",15.0291,15.0291,14.586,14.623,536600.0],["1992-09-16",14.586,14.7337,14.4752,14.6968,132600.0],["1992-09-17",14.6968,14.9553,14.6599,14.8814,85000.0],["1992-09-18",14.9184,14.9553,14.8814,14.8814,164200.0],["1992-09-21",14.9184,14.9184,14.8814,14.8814,69800.0],["1992-09-22",14.8815,14.8815,14.8445,14.8445,101400.0],["1992-09-23",14.8445,14.8814,14.6599,14.6599,175600.0],["1992-09-24",14.6599,14.7707,14.6599,14.7337,52800.0],["1992-09-25",14.7337,14.7337,14.623,14.6599,80000.0],["1992-09-28",14.6968,15.0292,14.6968,15.0292,70600.0],["1992-09-29",14.9922,15.103,14.9922,15.0661,106000.0],["1992-09-30",14.9922,15.103,14.9922,15.0661,111400.0],["1992-10-01",15.0661,15.0661,14.7337,14.7707,104000.0],["1992-10-02",15.0661,15.0661,14.6599,14.6599,232600.0],["1992-10-05",14.623,14.6599,14.4383,14.5491,234000.0],["1992-10-06",14.5491,14.5491,14.4753,14.5122,69800.0],["1992-10-07",14.5122,14.7337,14.5122,14.7337,58800.0],["1992-10-08",14.6599,14.8076,14.6599,14.7707,275600.0],["1992-10-09",14.7707,14.7707,14.4752,14.4752,180000.0],["1992-10-12",14.4752,14.6599,14.4383,14.6599,27800.0],["1992-10-13",14.6968,14.9184,14.6968,14.8814,83000.0],["1992-10-14",14.8445,14.8445,14.6599,14.6599,67200.0],["1992-10-15",14.586,15.2876,14.4752,15.2507,302400.0],["1992-10-16",15.2876,15.7308,15.2138,15.6569,219200.0],["1992-10-19",15.62,16.2477,15.62,15.7677,162400.0],["1992-10-20",15.6938,15.8046,15.3615,15.4353,81000.0],["1992-10-21",15.4723,15.6569,15.3615,15.6569,136400.0],["1992-10-22",15.6569,15.8415,15.6569,15.8415,198400.0],["1992-10-23",15.8785,16.5431,15.8785,16.3954,648600.0],["1992-10-26",16.3585,16.8386,16.3216,16.8386,279400.0],["1992-10-27",16.7647,16.8386,16.6909,16.6909,317400.0],["1992-10-28",16.7278,17.0601,16.6539,16.8755,995600.0],["1992-10-29",16.617,16.6539,16.1739,16.3585,743000.0],["1992-10-30",16.3954,16.5431,16.3954,16.4693,284200.0],["1992-11-02",16.4693,16.8386,16.4324,16.8386,209000.0],["1992-11-03",16.8504,16.8874,16.7763,16.7763,60000.0],["1992-11-04",16.7763,16.8504,16.7393,16.7763,97600.0],["1992-11-05",16.7393,16.9985,16.7393,16.9245,338600.0],["1992-11-06",16.8874,16.9985,16.8874,16.9245,254400.0],["1992-11-09",16.9615,17.1097,16.9615,17.0356,124800.0],["1992-11-10",17.0356,17.1097,16.9615,16.9985,109600.0],["1992-11-11",16.9245,16.9985,16.8504,16.9245,272200.0],["1992-11-12",16.9245,17.0356,16.9245,16.9985,87600.0],["1992-11-13",16.9615,17.1096,16.9245,17.0726,114200.0],["1992-11-16",17.0726,17.0726,16.9985,17.0356,49600.0],["1992-11-17",17.1096,17.1467,16.8874,16.8874,121400.0],["1992-11-18",16.8874,16.9985,16.8134,16.9985,127800.0],["1992-11-19",16.9985,17.0356,16.8874,17.0356,220400.0],["1992-11-20",17.2578,17.3689,17.2207,17.3318,258600.0],["1992-11-23",17.2948,17.3318,17.2207,17.2207,163600.0],["1992-11-24",17.2578,17.3689,17.1096,17.1096,206800.0],["1992-11-25",17.1467,17.1837,17.1096,17.1467,188400.0],["1992-11-27",17.2207,17.3689,17.2207,17.2948,86400.0],["1992-11-30",17.2948,17.4059,17.1467,17.1467,189200.0],["1992-12-01",17.2207,17.2207,16.8874,16.9245,155600.0],["1992-12-02",16.8874,16.8874,16.7763,16.8504,138400.0],["1992-12-03",16.9615,17.1467,16.9615,17.1096,101600.0],["1992-12-04",17.1096,17.2207,17.1096,17.1837,108600.0],["1992-12-07",17.2208,17.3689,17.1837,17.3689,76600.0],["1992-12-08",17.2578,17.2578,16.7763,17.0356,199600.0],["1992-12-09",17.0726,17.0726,16.8504,16.9615,130200.0],["1992-12-10",16.9245,16.9245,16.7393,16.8874,74600.0],["1992-12-11",16.8134,16.9985,16.8134,16.9615,45600.0],["1992-12-14",16.9985,16.9985,16.8504,16.9615,124800.0],["1992-12-15",16.9615,17.3318,16.9615,17.3318,173400.0],["1992-12-16",17.3318,17.554,17.3318,17.48,88800.0],["1992-12-17",17.5541,17.8133,17.4059,17.7763,252000.0],["1992-12-18",17.7763,17.9985,17.6652,17.8503,321000.0],["1992-12-21",17.8503,17.8503,17.7022,17.7022,60200.0],["1992-12-22",17.6652,17.7392,17.6281,17.7392,149200.0],["1992-12-23",17.7392,17.7392,17.517,17.554,68600.0],["1992-12-24",17.5911,17.6281,17.517,17.554,59000.0],["1992-12-28",17.5911,17.5911,17.48,17.517,57600.0],["1992-12-29",17.5911,17.6651,17.517,17.5911,169400.0],["1992-12-30",17.7392,17.8503,17.7022,17.8503,160600.0],["1992-12-31",17.9985,18.0725,17.7763,17.7763,140400.0],["1993-01-04",17.8133,17.8503,17.7022,17.7763,132800.0],["1993-01-05",17.7392,17.7392,17.5911,17.6281,53400.0],["1993-01-06",17.5911,17.5911,17.4429,17.554,113400.0],["1993-01-07",17.5911,17.8503,17.5911,17.7763,147200.0],["1993-01-08",17.8503,17.9985,17.7763,17.8503,150400.0],["1993-01-11",17.8133,17.8874,17.7763,17.8133,74800.0],["1993-01-12",17.7392,17.7392,17.5911,17.5911,46400.0],["1993-01-13",17.5911,17.5911,17.2207,17.2948,283400.0],["1993-01-14",17.2948,17.3689,17.2578,17.2948,70200.0],["1993-01-15",17.3689,17.3689,17.2578,17.2578,121200.0],["1993-01-18",17.2578,17.4059,17.2207,17.4059,138600.0],["1993-01-19",17.4059,17.443,17.2948,17.2948,152000.0],["1993-01-20",17.2948,17.6281,17.2948,17.6281,120800.0],["1993-01-21",17.7022,17.7022,17.1837,17.2948,172400.0],["1993-01-22",17.2207,17.2578,16.6652,16.7023,187200.0],["1993-01-25",16.6652,16.9985,16.6282,16.9985,100800.0],["1993-01-26",17.0726,17.2948,17.0726,17.2207,78400.0],["1993-01-27",17.1837,17.4059,17.1467,17.4059,76200.0],["1993-01-28",17.3318,17.3689,17.1096,17.1096,79600.0],["1993-01-29",17.1837,17.2207,17.1467,17.1467,44200.0],["1993-02-01",17.1837,17.2948,17.1837,17.2207,77600.0],["1993-02-02",17.2698,17.3069,17.2326,17.2326,97000.0],["1993-02-03",17.2326,17.5669,17.2326,17.5669,169800.0],["1993-02-04",17.604,18.124,17.5669,18.124,191000.0],["1993-02-05",18.124,18.1611,17.7897,17.8269,107400.0],["1993-02-08",17.7897,17.8269,17.6412,17.7897,91400.0],["1993-02-09",17.7526,17.8269,17.5297,17.5297,159600.0],["1993-02-10",17.5297,17.5669,16.787,16.787,476200.0],["1993-02-11",16.787,17.1212,16.787,17.0841,238000.0],["1993-02-12",17.0469,17.0841,16.8241,16.9355,83600.0],["1993-02-16",17.0098,17.0098,16.6384,16.6384,158400.0],["1993-02-17",16.6013,16.6384,16.3784,16.3784,221600.0],["1993-02-18",16.3784,16.4156,16.1556,16.1556,209400.0],["1993-02-19",16.2299,16.3041,16.2299,16.267,105800.0],["1993-02-22",16.1927,16.4156,16.1927,16.3784,114400.0],["1993-02-23",16.267,16.4898,16.267,16.4898,88600.0],["1993-02-24",16.4527,16.6013,16.4156,16.4156,113400.0],["1993-02-25",16.4156,16.4156,16.267,16.3042,89000.0],["1993-02-26",16.3413,16.3784,16.3041,16.3784,154200.0],["1993-03-01",16.3784,16.7127,16.3413,16.4156,208000.0],["1993-03-02",16.6013,16.6013,16.3784,16.6013,206800.0],["1993-03-03",16.6013,16.6384,16.527,16.5641,174000.0],["1993-03-04",16.6013,16.7127,16.527,16.7127,325000.0],["1993-03-05",16.7127,16.7127,16.527,16.5641,183800.0],["1993-03-08",16.5641,16.8984,16.5641,16.8984,240400.0],["1993-03-09",16.9355,17.0841,16.8241,16.8241,149200.0],["1993-03-10",16.8241,16.8241,16.6384,16.7127,103200.0],["1993-03-11",16.6755,16.7127,16.6384,16.6755,169600.0],["1993-03-12",16.6755,16.6755,16.527,16.5641,116400.0],["1993-03-15",16.6013,16.6013,16.527,16.527,289800.0],["1993-03-16",16.5641,16.6755,16.5641,16.6384,166400.0],["1993-03-17",16.6384,16.7869,16.6384,16.6755,226200.0],["1993-03-18",16.6755,17.0841,16.6755,17.0098,402400.0],["1993-03-19",17.3069,17.344,17.1955,17.1955,182600.0],["1993-03-22",17.1212,17.4555,17.1212,17.4555,123000.0],["1993-03-23",17.4183,17.6783,17.4183,17.6412,165800.0],["1993-03-24",17.6412,18.0497,17.6412,17.9011,143200.0],["1993-03-25",17.8269,17.8269,17.6412,17.7154,225000.0],["1993-03-26",17.7154,17.8269,17.6783,17.6783,102600.0],["1993-03-29",17.7154,17.864,17.7154,17.8269,68000.0],["1993-03-30",17.864,17.9011,17.8269,17.864,29800.0],["1993-03-31",17.9011,17.9011,17.7154,17.7154,77200.0],["1993-04-01",17.7526,17.7897,17.7154,17.7897,74400.0],["1993-04-02",17.864,18.0126,17.7526,18.0126,143600.0],["1993-04-05",17.9383,18.3097,17.9383,18.2725,104600.0],["1993-04-06",18.3097,18.3839,17.6783,17.7154,143400.0],["1993-04-07",17.7154,17.7526,17.6783,17.7526,266200.0],["1993-04-08",17.7897,17.7897,17.7154,17.7526,66200.0],["1993-04-12",17.7897,17.8269,17.7897,17.8269,93800.0],["1993-04-13",17.7526,17.8269,17.7526,17.8269,39200.0],["1993-04-14",17.7897,17.8269,17.7897,17.7897,16800.0],["1993-04-15",17.8269,18.4954,17.7526,18.3468,463600.0],["1993-04-16",18.3468,18.3468,18.1611,18.2354,168600.0],["1993-04-19",18.2725,18.2725,18.1983,18.2725,119400.0],["1993-04-20",18.2725,18.3839,18.2354,18.2354,99400.0],["1993-04-21",18.2354,18.4954,18.2354,18.3468,367000.0],["1993-04-22",18.3468,18.4582,18.2354,18.4211,189000.0],["1993-04-23",18.2725,18.3097,17.9011,17.9754,283200.0],["1993-04-26",17.9011,17.9011,17.6412,17.6783,74600.0],["1993-04-27",17.604,17.604,17.4555,17.4555,129200.0],["1993-04-28",17.5297,17.6783,17.4555,17.5669,119600.0],["1993-04-29",17.5669,17.9383,17.4555,17.9383,99400.0],["1993-04-30",17.9383,18.3097,17.9383,18.3097,108600.0],["1993-05-03",18.3097,18.4211,18.1983,18.3839,153400.0],["1993-05-04",18.2886,18.4376,18.2513,18.2513,58600.0],["1993-05-05",18.2514,18.4003,18.2514,18.4003,50000.0],["1993-05-06",18.4748,18.6238,18.4003,18.6238,202400.0],["1993-05-07",18.5493,18.7356,18.5493,18.6983,83600.0],["1993-05-10",18.6611,18.9591,18.6611,18.8101,538600.0],["1993-05-11",18.8845,19.0708,18.8473,18.9963,197000.0],["1993-05-12",18.8473,18.959,18.7728,18.959,137000.0],["1993-05-13",18.5493,18.5493,18.4003,18.4003,241600.0],["1993-05-14",18.4003,18.5866,18.4003,18.5493,211800.0],["1993-05-17",18.5121,18.6983,18.5121,18.6611,77000.0],["1993-05-18",18.6983,18.6983,18.4748,18.4748,172400.0],["1993-05-19",18.4748,18.9218,18.4748,18.7728,130800.0],["1993-05-20",18.8101,18.8473,18.7728,18.7728,345600.0],["1993-05-21",18.7728,18.7728,18.6611,18.6983,89200.0],["1993-05-24",18.6611,18.959,18.6611,18.959,134200.0],["1993-05-25",18.9218,18.9591,18.7728,18.8101,105000.0],["1993-05-26",18.8473,18.959,18.6983,18.959,114000.0],["1993-05-27",18.959,18.9963,18.8846,18.959,85000.0],["1993-05-28",18.9218,19.0708,18.9218,19.0708,139800.0],["1993-06-01",19.2198,19.8157,19.2198,19.7413,188800.0],["1993-06-02",19.8902,19.8902,19.5178,19.555,142800.0],["1993-06-03",19.555,19.555,19.2198,19.2198,326400.0],["1993-06-04",18.9218,18.9218,18.7356,18.9218,292400.0],["1993-06-07",18.9591,18.9963,18.7728,18.8101,270000.0],["1993-06-08",18.8473,19.0708,18.6983,18.9963,189000.0],["1993-06-09",18.9963,19.0335,18.9591,19.0335,117600.0],["1993-06-10",18.9591,19.0708,18.8473,18.8473,191000.0],["1993-06-11",18.9218,19.2198,18.9218,18.9963,232400.0],["1993-06-14",19.0335,19.0708,18.6238,18.6611,228200.0],["1993-06-15",18.0279,18.1396,17.9534,18.1024,509400.0],["1993-06-16",18.1769,18.4003,18.1396,18.3258,246200.0],["1993-06-17",18.3258,18.4003,18.2513,18.2886,253000.0],["1993-06-18",18.2886,18.2886,18.1396,18.1769,411800.0],["1993-06-21",18.1024,18.1768,18.0279,18.0651,208800.0],["1993-06-22",18.0651,18.1769,18.0651,18.1769,211400.0],["1993-06-23",18.1769,18.5866,18.1396,18.3258,250600.0],["1993-06-24",18.3258,18.5866,18.3258,18.4748,274800.0],["1993-06-25",18.5493,18.5493,18.4376,18.4748,73400.0],["1993-06-28",18.4748,18.6611,18.4376,18.5866,118200.0],["1993-06-29",18.6238,18.6983,18.4748,18.4748,161600.0],["1993-06-30",18.4748,18.5866,18.4748,18.4748,184800.0],["1993-07-01",18.4748,18.5866,18.4748,18.5493,168400.0],["1993-07-02",18.5493,18.6238,18.4748,18.5493,149000.0],["1993-07-06",18.5121,18.5866,18.2886,18.2886,64200.0],["1993-07-07",18.2886,18.2886,18.1396,18.1769,163200.0],["1993-07-08",18.1396,18.1768,17.9534,18.0651,95400.0],["1993-07-09",18.0651,18.0651,17.9906,18.0279,186200.0],["1993-07-12",18.0651,18.0651,17.8416,17.8789,84400.0],["1993-07-13",17.8044,17.8789,17.7299,17.7299,177000.0],["1993-07-14",17.7671,17.7671,17.6554,17.6554,151200.0],["1993-07-15",17.7299,17.9906,16.091,16.1282,983000.0],["1993-07-16",16.1282,16.3145,15.8302,15.9047,1188400.0],["1993-07-19",15.9047,16.2027,15.9047,15.942,249000.0],["1993-07-20",15.942,16.091,15.644,15.9792,710000.0],["1993-07-21",15.9047,15.9792,15.8675,15.942,154800.0],["1993-07-22",15.942,15.9792,15.9047,15.942,234400.0],["1993-07-23",15.942,16.1282,15.9047,16.091,385600.0],["1993-07-26",16.091,16.3517,16.091,16.2772,463000.0],["1993-07-27",16.2772,16.6124,16.24,16.538,320000.0],["1993-07-28",16.4635,16.538,16.4635,16.5007,246000.0],["1993-07-29",16.5007,16.7242,16.5007,16.6869,125400.0],["1993-07-30",16.6869,16.7614,16.6497,16.7242,191200.0],["1993-08-02",16.7242,16.9104,16.7242,16.8732,161800.0],["1993-08-03",17.2084,17.2084,16.9104,17.0594,404800.0],["1993-08-04",17.0594,17.0594,16.9104,16.9104,90800.0],["1993-08-05",16.8732,16.9104,16.538,16.6124,199200.0],["1993-08-06",16.6497,16.6869,16.538,16.538,76400.0],["1993-08-09",16.538,16.9477,16.538,16.8732,173800.0],["1993-08-10",16.8896,16.927,16.6654,16.7028,68200.0],["1993-08-11",16.6654,16.7402,16.6654,16.6654,132400.0],["1993-08-12",16.7028,16.7402,16.516,16.5533,166200.0],["1993-08-13",16.5533,16.7775,16.5533,16.7402,103200.0],["1993-08-16",16.7402,16.8523,16.5907,16.6281,100200.0],["1993-08-17",16.4412,16.6281,16.4412,16.6281,460400.0],["1993-08-18",16.6281,17.0017,16.6281,16.927,174800.0],["1993-08-19",16.927,17.1512,16.927,16.9644,144600.0],["1993-08-20",17.0391,17.1512,17.0017,17.1512,130800.0],["1993-08-23",17.0765,17.2259,17.0765,17.1886,101200.0],["1993-08-24",17.1886,17.4127,17.1512,17.3754,196200.0],["1993-08-25",17.338,17.4875,17.338,17.4875,112600.0],["1993-08-26",17.5249,17.5249,17.4128,17.4501,198800.0],["1993-08-27",17.3754,17.3754,17.2259,17.2633,140000.0],["1993-08-30",17.3007,17.3007,16.8523,16.8896,172800.0],["1993-08-31",16.8896,16.927,16.8149,16.927,222400.0],["1993-09-01",16.927,17.0017,16.8896,16.927,259600.0],["1993-09-02",16.9644,16.9644,16.7402,16.7775,220400.0],["1993-09-03",16.7402,16.7775,16.4412,16.516,411800.0],["1993-09-07",16.5533,16.5533,15.9555,15.9555,521400.0],["1993-09-08",15.8434,15.8434,15.5444,15.6939,765000.0],["1993-09-09",15.7686,16.1423,15.7313,16.1049,241400.0],["1993-09-10",16.1423,16.1423,15.9555,16.0302,171400.0],["1993-09-13",15.9928,16.0302,15.9555,15.9555,197400.0],["1993-09-14",15.8807,15.9555,15.806,15.9181,340000.0],["1993-09-15",15.9181,15.9181,15.8807,15.9181,199000.0],["1993-09-16",15.9555,16.217,15.9555,16.1797,264000.0],["1993-09-17",15.8807,16.2918,15.8807,16.2544,425200.0],["1993-09-20",16.1797,16.2544,16.0302,16.0302,197000.0],["1993-09-21",15.9928,16.1797,15.7686,15.806,223000.0],["1993-09-22",15.806,16.0302,15.806,16.0302,202000.0],["1993-09-23",16.0302,16.1423,15.9928,16.1049,94400.0],["1993-09-24",16.0302,16.0676,15.9181,15.9181,233000.0],["1993-09-27",15.9181,16.0676,15.9181,15.9555,183200.0],["1993-09-28",15.9555,16.3665,15.9555,16.217,287800.0],["1993-09-29",16.217,16.217,16.1049,16.1423,154200.0],["1993-09-30",16.217,16.217,15.9928,16.0302,182800.0],["1993-10-01",16.217,16.3291,16.1049,16.1423,296800.0],["1993-10-04",16.1423,16.2918,16.0302,16.0676,352400.0],["1993-10-05",16.1797,16.3291,16.0676,16.1049,148000.0],["1993-10-06",16.1049,16.1797,16.0302,16.1049,125000.0],["1993-10-07",16.1423,16.1423,16.0676,16.1423,94800.0],["1993-10-08",16.1423,16.2544,16.0676,16.1423,93600.0],["1993-10-11",16.1423,16.1797,16.0676,16.1423,75400.0],["1993-10-12",16.1797,16.3665,16.1797,16.2544,95800.0],["1993-10-13",16.1797,16.2918,16.1797,16.2918,72800.0],["1993-10-14",16.2918,16.4412,16.1423,16.217,258400.0],["1993-10-15",16.217,16.217,15.8434,15.8434,269000.0],["1993-10-18",15.8434,15.8434,15.4697,15.4697,332000.0],["1993-10-19",15.4697,15.9181,15.4323,15.9181,345400.0],["1993-10-20",15.9555,16.0676,15.7686,15.9928,293200.0],["1993-10-21",15.9181,15.9928,15.4697,15.5444,277200.0],["1993-10-22",15.5071,15.6939,15.5071,15.5444,175800.0],["1993-10-25",15.5444,15.9181,15.5444,15.9181,81000.0],["1993-10-26",15.8434,15.9928,15.806,15.9928,79000.0],["1993-10-27",16.0302,16.2544,15.8807,16.1797,94800.0],["1993-10-28",16.1049,16.2918,16.1049,16.1797,75800.0],["1993-10-29",16.1423,16.4412,16.1423,16.3291,136200.0],["1993-11-01",16.4039,16.4412,16.3291,16.4412,136200.0],["1993-11-02",16.4577,16.7202,16.3828,16.7202,211200.0],["1993-11-03",16.7202,16.7576,16.3453,16.5327,524400.0],["1993-11-04",16.4952,16.5327,16.3078,16.3453,280800.0],["1993-11-05",16.3827,16.4202,16.2703,16.3078,104000.0],["1993-11-08",16.3828,16.6077,16.3078,16.5702,121600.0],["1993-11-09",16.5702,16.6077,16.4202,16.4202,54600.0],["1993-11-10",16.4952,16.4952,16.3827,16.3827,118000.0],["1993-11-11",16.4202,16.4202,16.3078,16.3453,42000.0],["1993-11-12",16.3453,16.4202,16.2703,16.3453,136200.0],["1993-11-15",16.3827,16.3827,16.3078,16.3453,98600.0],["1993-11-16",16.3078,16.6077,16.2703,16.6077,347800.0],["1993-11-17",16.6827,17.1325,16.6827,16.9826,178600.0],["1993-11-18",16.9826,16.9826,16.5702,16.6452,125600.0],["1993-11-19",16.6077,16.6077,16.3453,16.3827,113400.0],["1993-11-22",16.3827,16.4202,16.1578,16.3078,221800.0],["1993-11-23",16.3078,16.4202,16.3078,16.4202,196800.0],["1993-11-24",16.4202,16.6077,16.3453,16.6077,56000.0],["1993-11-26",16.7951,16.9076,16.7576,16.9076,30800.0],["1993-11-29",16.9826,17.4699,16.9826,17.3949,190400.0],["1993-11-30",17.3949,17.6199,17.32,17.5449,148600.0],["1993-12-01",17.6199,17.6199,17.0201,17.0201,131000.0],["1993-12-02",17.1325,17.4699,17.1325,17.3949,109400.0],["1993-12-03",17.3949,17.4324,17.245,17.4324,31000.0],["1993-12-06",17.5074,17.6574,17.4699,17.5074,47200.0],["1993-12-07",17.4699,17.4699,17.3575,17.3575,77800.0],["1993-12-08",17.32,17.395,17.2825,17.32,91000.0],["1993-12-09",17.17,17.2825,17.17,17.2075,134200.0],["1993-12-10",17.245,17.2825,17.1325,17.17,112800.0],["1993-12-13",17.1325,17.5074,17.0576,17.5074,114000.0],["1993-12-14",17.5449,17.5449,17.2825,17.4324,70600.0],["1993-12-15",17.3575,17.395,17.17,17.17,188200.0],["1993-12-16",17.245,17.4324,17.17,17.32,105000.0],["1993-12-17",17.4699,17.5074,17.3949,17.4699,190400.0],["1993-12-20",17.4699,17.5074,17.17,17.2825,110200.0],["1993-12-21",17.3575,17.6199,17.2825,17.3949,209000.0],["1993-12-22",17.3575,17.3575,17.0201,17.2075,150400.0],["1993-12-23",17.3575,17.3575,17.245,17.32,106800.0],["1993-12-27",17.32,17.32,17.095,17.095,46400.0],["1993-12-28",17.095,17.2825,17.0201,17.2825,193200.0],["1993-12-29",17.2825,17.7698,17.2825,17.3949,119400.0],["1993-12-30",17.4324,17.4324,17.2075,17.2075,173000.0],["1993-12-31",17.32,17.3575,17.245,17.245,59000.0],["1994-01-03",17.245,17.2825,17.0576,17.0576,87400.0],["1994-01-04",16.9826,17.1325,16.9451,17.095,68400.0],["1994-01-05",17.1325,17.245,16.9826,17.245,132800.0],["1994-01-06",17.17,17.32,17.17,17.17,144800.0],["1994-01-07",17.245,17.245,17.0575,17.095,41400.0],["1994-01-10",17.17,17.17,17.0575,17.17,132400.0],["1994-01-11",17.17,17.2075,17.0576,17.0576,108800.0],["1994-01-12",17.17,17.5449,16.9826,17.5449,226000.0],["1994-01-13",17.4699,17.4699,17.245,17.3949,170800.0],["1994-01-14",17.4699,17.8073,17.4324,17.6199,171800.0],["1994-01-17",17.5824,17.6574,17.5449,17.6199,56000.0],["1994-01-18",17.6949,18.5571,17.6949,18.5571,383400.0],["1994-01-19",18.5196,18.5571,18.2197,18.4821,461000.0],["1994-01-20",18.5196,19.1944,18.4821,19.1194,257800.0],["1994-01-21",19.1944,19.1944,18.7071,18.8195,174200.0],["1994-01-24",18.857,18.857,18.4072,18.6321,183000.0],["1994-01-25",18.6696,18.7446,18.5946,18.6321,367800.0],["1994-01-26",18.5571,18.6696,18.4446,18.5196,60400.0],["1994-01-27",18.5571,18.5571,17.8448,18.1822,189400.0],["1994-01-28",18.2572,18.6321,18.2197,18.2947,229200.0],["1994-01-31",18.2572,18.9695,18.2572,18.7821,165200.0],["1994-02-01",18.7986,18.8362,18.4602,18.4602,94800.0],["1994-02-02",18.5354,18.8362,18.5354,18.8362,130200.0],["1994-02-03",18.8738,18.949,18.7986,18.949,260000.0],["1994-02-04",19.0618,19.0618,18.573,18.573,111600.0],["1994-02-07",18.4978,18.6482,18.4226,18.4226,111400.0],["1994-02-08",18.4978,18.5354,18.3474,18.4602,121400.0],["1994-02-09",18.6482,18.7986,18.4602,18.6106,227000.0],["1994-02-10",18.6858,18.9114,18.0467,18.8362,447000.0],["1994-02-11",18.9114,19.3249,18.8738,19.0242,130200.0],["1994-02-14",18.949,19.325,18.6482,18.6482,124600.0],["1994-02-15",18.7234,18.761,18.6482,18.7234,141200.0],["1994-02-16",18.6858,18.7986,18.6858,18.7234,82200.0],["1994-02-17",18.8738,19.325,18.6858,18.8362,143000.0],["1994-02-18",18.8738,18.8738,18.4978,18.5354,82000.0],["1994-02-22",18.6482,19.2122,18.6482,18.8362,111600.0],["1994-02-23",18.9114,19.137,18.9114,19.0618,66800.0],["1994-02-24",19.0618,19.0618,18.573,18.573,85600.0],["1994-02-25",18.4978,18.4978,18.2722,18.3098,65400.0],["1994-02-28",18.3474,18.6106,18.197,18.6106,98200.0],["1994-03-01",18.6106,18.7234,18.5354,18.7234,73000.0],["1994-03-02",18.6106,18.6106,18.2722,18.2722,134000.0],["1994-03-03",18.6482,19.0994,18.5354,18.8738,186800.0],["1994-03-04",18.949,19.4378,18.949,19.325,169400.0],["1994-03-07",19.5505,19.8513,19.4753,19.7385,177200.0],["1994-03-08",19.6633,19.7009,19.3625,19.4753,127400.0],["1994-03-09",19.4753,19.5505,19.3626,19.5505,133400.0],["1994-03-10",19.5129,19.5505,19.4001,19.5129,156800.0],["1994-03-11",19.5505,19.6257,19.3625,19.6257,189800.0],["1994-03-14",19.5505,19.7761,19.5129,19.6633,179400.0],["1994-03-15",19.6257,19.6633,19.4001,19.5129,358600.0],["1994-03-16",19.5505,19.6633,19.4753,19.6633,202200.0],["1994-03-17",19.9265,20.0017,19.7761,20.0017,210400.0],["1994-03-18",20.0769,20.2273,20.0769,20.0769,367400.0],["1994-03-21",20.1145,20.3777,20.1145,20.3025,450800.0],["1994-03-22",20.3401,20.3401,20.0393,20.1521,201600.0],["1994-03-23",20.2273,20.3401,20.1521,20.3025,108400.0],["1994-03-24",20.3401,20.4529,20.2649,20.3025,173600.0],["1994-03-25",20.3777,20.4153,20.2273,20.2273,121200.0],["1994-03-28",20.2649,20.3025,19.9641,19.9641,191800.0],["1994-03-29",19.9641,20.0017,19.2498,19.2498,121000.0],["1994-03-30",18.8738,19.0994,18.6482,18.7986,273600.0],["1994-03-31",18.8362,19.0994,18.385,19.0994,193000.0],["1994-04-04",19.4002,19.5505,19.0994,19.137,392800.0],["1994-04-05",19.1746,19.325,19.0994,19.2122,342800.0],["1994-04-06",19.2498,19.2498,18.9114,19.0242,206400.0],["1994-04-07",19.0994,19.0994,18.6482,18.6482,163400.0],["1994-04-08",18.573,18.6106,18.2722,18.4602,182400.0],["1994-04-11",18.573,18.7986,18.4226,18.6106,181400.0],["1994-04-12",18.6858,18.7986,18.4226,18.4226,103400.0],["1994-04-13",18.4978,18.573,18.2722,18.3474,102800.0],["1994-04-14",18.3098,18.7986,18.197,18.6858,398600.0],["1994-04-15",18.949,19.0994,18.8738,18.949,250800.0],["1994-04-18",18.9866,18.9866,18.7234,18.761,249000.0],["1994-04-19",18.6858,18.7234,18.3474,18.385,133800.0],["1994-04-20",18.3474,18.385,17.7083,18.009,203000.0],["1994-04-21",18.009,18.1218,17.7459,18.0842,151000.0],["1994-04-22",18.1594,18.5354,18.1594,18.4602,139400.0],["1994-04-25",18.4602,18.4978,18.2722,18.3474,192800.0],["1994-04-26",18.385,18.5354,18.2722,18.4978,117800.0],["1994-04-28",18.6482,18.761,18.5354,18.761,233200.0],["1994-04-29",18.6858,18.7986,18.6482,18.7986,122800.0],["1994-05-02",18.949,19.2498,18.7986,19.2498,156000.0],["1994-05-03",19.461,19.6118,19.3855,19.4232,257800.0],["1994-05-04",19.4232,19.4232,19.2347,19.2347,80800.0],["1994-05-05",19.2724,19.2724,19.1215,19.1592,200000.0],["1994-05-06",19.1592,19.1592,18.8198,18.8198,215600.0],["1994-05-09",18.8198,18.8198,18.5181,18.5558,104800.0],["1994-05-10",18.6312,18.8198,18.4804,18.7821,180400.0],["1994-05-11",18.7821,18.9707,18.7821,18.8952,122200.0],["1994-05-12",18.9707,18.9707,18.8575,18.9329,118200.0],["1994-05-13",18.9707,19.0461,18.9707,19.0461,71800.0],["1994-05-16",18.9707,19.2347,18.9707,19.2347,78400.0],["1994-05-17",19.3855,19.461,19.1593,19.3101,149400.0],["1994-05-18",19.2347,19.4232,19.1215,19.3855,113200.0],["1994-05-19",19.461,19.4987,19.3478,19.3855,225600.0],["1994-05-20",19.4233,19.4233,19.3478,19.3478,80000.0],["1994-05-23",19.3478,19.461,19.3101,19.4232,118200.0],["1994-05-24",19.3478,19.4232,19.3101,19.3855,157600.0],["1994-05-25",19.3478,19.5364,19.3478,19.5364,92600.0],["1994-05-26",19.5741,19.7627,19.5741,19.6495,40200.0],["1994-05-27",19.5741,19.6495,19.5364,19.6495,80600.0],["1994-05-31",19.6495,19.725,19.5741,19.6495,215200.0],["1994-06-01",19.725,19.725,19.6118,19.6118,135600.0],["1994-06-02",19.6118,19.8381,19.5741,19.8381,182200.0],["1994-06-03",19.9135,20.0267,19.8381,19.9135,82600.0],["1994-06-06",19.9135,20.1775,19.9135,20.1398,210800.0],["1994-06-07",20.1398,20.1776,20.1021,20.1021,503000.0],["1994-06-08",20.1775,20.6678,20.1775,20.4793,360000.0],["1994-06-09",20.4793,20.8564,20.4793,20.5547,419000.0],["1994-06-10",20.5547,20.5547,20.253,20.3284,344800.0],["1994-06-13",20.3284,20.4416,20.2907,20.4038,214200.0],["1994-06-14",20.4415,20.4793,20.2907,20.3661,153000.0],["1994-06-15",20.4415,20.4415,19.6872,19.7627,498600.0],["1994-06-16",19.7627,19.8381,19.3855,19.725,581800.0],["1994-06-17",19.7627,19.7627,19.4987,19.5364,244400.0],["1994-06-20",19.5741,19.6118,19.3855,19.461,75000.0],["1994-06-21",19.5364,19.5364,19.0084,19.3478,135400.0],["1994-06-22",19.4987,19.5364,19.1592,19.197,117600.0],["1994-06-23",19.2724,19.461,18.933,19.0084,124800.0],["1994-06-24",19.0838,19.0838,18.8198,18.8952,71400.0],["1994-06-27",18.8952,18.8952,18.8198,18.8952,73600.0],["1994-06-28",19.2347,19.5364,19.1592,19.461,660400.0],["1994-06-29",19.4232,19.5741,19.4232,19.5741,250000.0],["1994-06-30",19.4987,19.5364,19.2724,19.2724,99800.0],["1994-07-01",19.3478,19.6118,19.3478,19.5741,86800.0],["1994-07-05",19.8381,19.8381,19.6495,19.725,118000.0],["1994-07-06",19.6872,19.7627,19.6118,19.7627,61200.0],["1994-07-07",19.8381,19.8381,19.6495,19.8004,228600.0],["1994-07-08",19.725,19.9135,19.6495,19.8381,167400.0],["1994-07-11",19.8758,19.8758,19.7627,19.8004,50200.0],["1994-07-12",19.8381,19.8758,19.7627,19.8758,176400.0],["1994-07-13",19.8004,19.989,19.7627,19.9135,224400.0],["1994-07-14",19.9135,20.0644,19.9135,19.9513,392000.0],["1994-07-15",19.9513,20.1775,19.8004,19.8381,242400.0],["1994-07-18",19.9135,19.989,19.8004,19.8381,97200.0],["1994-07-19",19.8381,19.8758,19.8004,19.8004,93000.0],["1994-07-20",19.8381,19.8381,19.7627,19.7627,166800.0],["1994-07-21",19.8004,19.8758,19.7627,19.8381,85200.0],["1994-07-22",19.9135,20.1398,19.8758,20.1398,103600.0],["1994-07-25",20.0644,20.1021,19.989,19.989,42800.0],["1994-07-26",19.9513,19.9513,19.8004,19.9135,81200.0],["1994-07-27",19.9135,19.9135,19.8381,19.9135,163200.0],["1994-07-28",19.9135,19.9513,19.8758,19.9135,57600.0],["1994-07-29",19.9513,20.1398,19.9513,20.1398,110800.0],["1994-08-01",20.2153,20.2153,19.9135,20.0267,99000.0],["1994-08-02",19.989,20.0644,19.9513,19.9513,90200.0],["1994-08-03",19.8758,19.8758,19.7627,19.8004,210800.0],["1994-08-04",19.8381,19.8758,19.8004,19.8004,29200.0],["1994-08-05",19.8758,19.8758,19.5741,19.6872,72600.0],["1994-08-08",19.6872,19.6872,19.4232,19.4232,64800.0],["1994-08-09",19.4838,19.5973,19.3703,19.5216,66200.0],["1994-08-10",19.5216,19.5973,19.5216,19.5594,39800.0],["1994-08-11",19.5594,19.6729,19.219,19.219,123400.0],["1994-08-12",19.2568,19.6351,19.219,19.5973,177400.0],["1994-08-15",19.5973,19.5973,19.4459,19.4459,62600.0],["1994-08-16",19.4081,19.9378,19.2946,19.9378,154400.0],["1994-08-17",19.9378,20.0134,19.7486,19.7864,86200.0],["1994-08-18",19.7864,19.7864,19.6351,19.6729,124800.0],["1994-08-19",19.6729,19.6729,19.5594,19.5973,102200.0],["1994-08-22",19.5594,19.5973,19.3703,19.4081,77400.0],["1994-08-23",19.4459,19.5973,19.4081,19.4081,169200.0],["1994-08-24",19.4459,19.7486,19.3324,19.7108,267200.0],["1994-08-25",19.7486,19.7486,19.5216,19.5594,84000.0],["1994-08-26",19.5594,19.8243,19.5594,19.8243,127800.0],["1994-08-29",19.8621,20.0513,19.8621,19.8999,86800.0],["1994-08-30",19.9756,20.0134,19.8621,19.9378,59800.0],["1994-08-31",19.9756,20.0134,19.6351,19.6729,67800.0],["1994-09-01",19.7486,19.7864,19.4459,19.4459,136400.0],["1994-09-02",19.5216,19.5216,19.2568,19.2568,218400.0],["1994-09-06",19.4459,19.4459,19.2946,19.3703,150400.0],["1994-09-07",19.4081,19.4459,19.1811,19.219,159200.0],["1994-09-08",19.2189,19.2189,19.0298,19.1054,100800.0],["1994-09-09",19.0298,19.0298,18.9163,19.0298,147800.0],["1994-09-12",19.0298,19.0298,18.8785,18.992,32800.0],["1994-09-13",18.992,19.0298,18.8785,18.8785,82400.0],["1994-09-14",18.8785,18.992,18.8406,18.8785,160000.0],["1994-09-15",18.992,18.992,18.765,18.8028,165200.0],["1994-09-16",18.6893,18.6893,18.538,18.538,326800.0],["1994-09-19",18.5758,18.5758,18.1975,18.3488,239600.0],["1994-09-20",18.1596,18.1975,17.7056,17.7056,410000.0],["1994-09-21",17.7056,17.7056,17.2517,17.5165,362000.0],["1994-09-22",17.5921,17.7435,17.5921,17.5921,115200.0],["1994-09-23",17.6678,17.6678,17.3652,17.4787,170000.0],["1994-09-26",17.5165,17.6678,17.4787,17.5543,76800.0],["1994-09-27",17.63,17.7056,17.4786,17.63,146000.0],["1994-09-28",17.63,17.7056,17.5165,17.7056,190600.0],["1994-09-29",17.7057,17.9326,17.5165,17.9326,271600.0],["1994-09-30",18.0083,18.0461,17.857,17.9326,175000.0],["1994-10-03",17.9705,17.9705,17.7813,17.857,157600.0],["1994-10-04",17.8948,17.8948,17.5543,17.5921,127600.0],["1994-10-05",17.5543,17.5543,17.0247,17.1003,294600.0],["1994-10-06",17.176,17.2517,17.1003,17.1003,82200.0],["1994-10-07",17.1003,17.2517,16.9868,17.1003,103400.0],["1994-10-10",17.176,17.2138,17.1003,17.1003,51800.0],["1994-10-11",17.1382,17.4408,17.1382,17.3273,295800.0],["1994-10-12",17.403,17.5165,17.3651,17.4408,285000.0],["1994-10-13",17.4786,17.5165,17.403,17.4408,356400.0],["1994-10-14",17.5543,17.5543,16.722,16.7977,886200.0],["1994-10-17",16.7977,16.7977,15.9275,16.5328,780200.0],["1994-10-18",16.6463,16.8355,16.5707,16.722,363400.0],["1994-10-19",16.6842,17.176,16.6085,16.8733,465000.0],["1994-10-20",16.8355,17.176,16.7977,16.7977,310600.0],["1994-10-21",16.7977,16.7977,16.495,16.6085,251800.0],["1994-10-24",16.6085,16.6463,16.3058,16.3437,251800.0],["1994-10-25",16.1923,16.1923,16.0032,16.0788,339600.0],["1994-10-26",16.1167,16.2302,16.1167,16.1545,204800.0],["1994-10-27",16.2302,16.5328,16.1923,16.4572,122400.0],["1994-10-28",16.3437,16.4193,16.1923,16.3058,258000.0],["1994-10-31",16.3815,16.7977,16.3815,16.6463,162000.0],["1994-11-01",16.5552,16.6691,16.5172,16.5932,240600.0],["1994-11-02",16.5552,16.6312,16.5552,16.6312,320600.0],["1994-11-03",16.6312,16.7071,16.5932,16.6312,347000.0],["1994-11-04",16.7071,16.7071,16.6312,16.6312,216600.0],["1994-11-07",16.5552,16.5552,16.3274,16.3654,214600.0],["1994-11-08",16.7071,16.7451,16.6312,16.6312,276000.0],["1994-11-09",16.6691,16.7451,16.6312,16.7071,300400.0],["1994-11-10",17.0109,17.0109,16.783,16.783,227000.0],["1994-11-11",16.7071,16.783,16.6691,16.7071,193600.0],["1994-11-14",16.821,16.9729,16.5172,16.5552,164000.0],["1994-11-15",16.5932,16.6691,16.5172,16.5552,476400.0],["1994-11-16",16.5552,16.5932,16.4413,16.4413,752200.0],["1994-11-17",16.4413,16.5172,16.3654,16.4793,254000.0],["1994-11-18",16.5172,16.6691,16.4033,16.5552,602000.0],["1994-11-21",16.5932,16.5932,16.3274,16.4033,323800.0],["1994-11-22",16.4033,16.4033,16.3274,16.3654,104600.0],["1994-11-23",16.3654,16.3654,15.9097,15.9477,252000.0],["1994-11-25",16.0616,16.0996,16.0236,16.0236,151200.0],["1994-11-28",16.0236,16.0616,15.8717,15.9477,180400.0],["1994-11-29",16.0236,16.0236,15.9477,16.0236,232800.0],["1994-11-30",16.0236,16.0236,15.7198,15.7578,219400.0],["1994-12-01",15.7958,15.8338,15.6439,15.7198,800600.0],["1994-12-02",15.7198,15.8717,15.6439,15.7958,1032800.0],["1994-12-05",15.7958,16.0616,15.7578,15.9097,325200.0],["1994-12-06",15.8717,16.1375,15.8338,16.0996,254600.0],["1994-12-07",16.0236,16.2894,16.0236,16.1755,408600.0],["1994-12-08",16.2135,16.2894,16.1755,16.2135,144600.0],["1994-12-09",16.1755,16.1755,16.1375,16.1755,178200.0],["1994-12-12",16.2514,16.4413,16.2514,16.4413,166600.0],["1994-12-13",16.5172,16.5552,16.4033,16.5172,238000.0],["1994-12-14",16.4413,16.9729,16.4413,16.7451,378400.0],["1994-12-15",16.7451,16.8969,16.7451,16.859,431000.0],["1994-12-16",17.0108,17.2007,16.9349,17.1248,652600.0],["1994-12-19",17.1248,17.2766,17.0108,17.1627,265000.0],["1994-12-20",17.0108,17.0868,16.859,16.9349,179000.0],["1994-12-21",16.9349,17.2767,16.8969,17.0109,218600.0],["1994-12-22",17.0488,17.2387,16.9729,17.0868,173200.0],["1994-12-23",17.0868,17.2387,17.0109,17.2387,219200.0],["1994-12-27",17.2766,17.2766,17.0109,17.0488,99400.0],["1994-12-28",17.0868,17.3526,17.0868,17.2387,167200.0],["1994-12-29",17.2387,17.6564,17.2387,17.5804,204600.0],["1994-12-30",17.5425,17.6943,17.5045,17.5425,226600.0],["1995-01-03",17.4665,17.5045,17.0868,17.1248,147000.0],["1995-01-04",17.1248,17.2007,16.9349,16.9349,211200.0],["1995-01-05",17.0108,17.2007,17.0108,17.1627,156000.0],["1995-01-06",17.1627,17.1627,16.9349,17.0109,97200.0],["1995-01-09",17.0868,17.1248,16.9729,17.0109,304200.0],["1995-01-10",17.0488,17.2387,17.0109,17.0488,329800.0],["1995-01-11",17.0868,17.3526,17.0868,17.3146,139600.0],["1995-01-12",17.3146,17.3146,17.1248,17.2767,114400.0],["1995-01-13",17.3146,17.5045,17.3146,17.4665,142800.0],["1995-01-16",17.5045,18.112,17.5045,17.8842,604400.0],["1995-01-17",17.8462,18.0361,17.8082,18.0361,169000.0],["1995-01-18",18.0361,18.112,17.9981,17.9981,196000.0],["1995-01-19",17.9601,18.15,17.9221,17.9221,167200.0],["1995-01-20",17.9221,18.0361,17.8462,18.0361,150200.0],["1995-01-23",17.9222,18.2259,17.9222,18.112,284800.0],["1995-01-24",17.9981,18.2639,17.9601,18.2639,209800.0],["1995-01-25",18.2639,18.4537,18.15,18.3398,256800.0],["1995-01-26",18.3019,18.5297,18.3019,18.4158,227600.0],["1995-01-27",18.4917,18.7575,18.4917,18.5676,196800.0],["1995-01-30",18.4917,18.5297,18.3778,18.4537,92800.0],["1995-01-31",18.4766,18.4766,18.0956,18.1718,133000.0],["1995-02-01",18.248,18.248,18.0575,18.1718,239200.0],["1995-02-02",18.1337,18.4004,18.0956,18.2861,112000.0],["1995-02-03",18.2861,18.4385,18.1337,18.248,155400.0],["1995-02-06",18.2861,18.3623,18.248,18.3242,179600.0],["1995-02-07",18.2861,18.2861,18.1718,18.2099,105000.0],["1995-02-08",18.2099,18.3623,18.1718,18.2099,146800.0],["1995-02-09",18.248,18.3242,18.1718,18.248,217600.0],["1995-02-10",18.2861,18.6671,18.2861,18.4766,382800.0],["1995-02-13",18.4766,18.6671,18.4766,18.5909,90000.0],["1995-02-14",18.5528,18.7052,18.3242,18.7052,270200.0],["1995-02-15",18.6671,18.8957,18.629,18.8957,188600.0],["1995-02-16",18.9719,19.0099,18.6671,18.7433,181200.0],["1995-02-17",18.7433,18.9718,18.7052,18.8957,240000.0],["1995-02-21",19.0099,19.2385,19.0099,19.2385,141800.0],["1995-02-22",19.2385,19.3147,19.1242,19.2004,171800.0],["1995-02-23",19.1242,19.1623,18.9338,18.9338,206200.0],["1995-02-24",19.0099,19.0099,18.8957,18.9719,95000.0],["1995-02-27",19.0099,19.048,18.7052,18.7052,93400.0],["1995-02-28",18.7052,18.8195,18.5147,18.629,85600.0],["1995-03-01",18.7433,18.7433,18.6671,18.6671,131800.0],["1995-03-02",18.7052,18.7814,18.6671,18.7814,208600.0],["1995-03-03",18.7052,18.8195,18.6671,18.7433,128600.0],["1995-03-06",18.7052,18.7433,18.5147,18.7433,175600.0],["1995-03-07",18.6671,18.7052,18.0575,18.4004,234000.0],["1995-03-08",18.5147,18.7052,18.4766,18.629,80400.0],["1995-03-09",18.7052,18.7052,18.4385,18.5528,125000.0],["1995-03-10",18.629,18.7052,18.5147,18.629,198800.0],["1995-03-13",18.629,18.629,18.4766,18.5909,112600.0],["1995-03-14",18.6671,18.7052,18.5909,18.6671,207400.0],["1995-03-15",18.7052,18.8195,18.629,18.7814,265600.0],["1995-03-16",18.8195,19.2004,18.7433,19.0099,268600.0],["1995-03-17",19.048,19.048,18.9338,18.9719,351000.0],["1995-03-20",19.048,19.2004,19.0099,19.2004,326600.0],["1995-03-21",19.2004,19.2004,19.0099,19.048,110800.0],["1995-03-22",19.048,19.048,18.8957,18.9338,98200.0],["1995-03-23",18.9337,19.0099,18.8195,19.0099,113800.0],["1995-03-24",19.048,19.2385,19.048,19.2385,160000.0],["1995-03-27",19.2385,19.6195,19.2385,19.5814,181400.0],["1995-03-28",19.5433,19.5433,19.429,19.429,58800.0],["1995-03-29",19.429,19.5052,19.3147,19.3528,309000.0],["1995-03-30",19.4671,19.4671,19.0861,19.1242,162000.0],["1995-03-31",19.1623,19.3147,19.048,19.2766,131000.0],["1995-04-03",19.3528,19.3528,19.048,19.1623,80000.0],["1995-04-04",19.1623,19.4671,19.1623,19.4671,172000.0],["1995-04-05",19.3909,19.429,19.048,19.048,213400.0],["1995-04-06",19.1242,19.2385,19.1242,19.1242,105000.0],["1995-04-07",19.2004,19.3528,19.2004,19.3528,79200.0],["1995-04-10",19.3147,19.3147,19.1242,19.1623,34800.0],["1995-04-11",19.1242,19.1623,18.9719,18.9719,119200.0],["1995-04-12",19.048,19.1242,19.0099,19.0861,102600.0],["1995-04-13",18.9718,19.048,18.8957,19.048,64400.0],["1995-04-17",19.048,19.0861,18.6671,18.6671,185000.0],["1995-04-18",18.5909,18.5909,18.3623,18.3623,265800.0],["1995-04-19",18.4004,18.4766,18.1337,18.1337,191000.0],["1995-04-20",18.2099,18.2099,17.9433,18.1337,289000.0],["1995-04-21",18.248,18.3623,18.1337,18.248,229200.0],["1995-04-24",18.3242,18.6671,18.248,18.629,225200.0],["1995-04-25",18.629,18.9338,18.629,18.9338,251800.0],["1995-04-26",18.8576,19.0861,18.4766,18.4766,436800.0],["1995-04-27",18.4766,18.4766,18.0194,18.2861,235600.0],["1995-04-28",18.3623,18.4766,18.248,18.4385,185600.0],["1995-05-01",18.4385,18.4385,18.3242,18.3623,403600.0],["1995-05-02",18.4327,18.4709,18.318,18.4327,304200.0],["1995-05-03",18.4709,18.4709,18.318,18.4327,123800.0],["1995-05-04",18.5092,18.5856,18.3944,18.4327,355200.0],["1995-05-05",18.4327,18.5856,18.3562,18.5856,368600.0],["1995-05-08",18.5474,18.5474,18.165,18.2797,222600.0],["1995-05-09",18.165,18.4327,17.9355,18.012,261200.0],["1995-05-10",18.0502,18.0502,17.859,18.012,272600.0],["1995-05-11",17.9738,18.012,17.8973,18.012,92200.0],["1995-05-12",18.012,18.012,17.859,17.9738,460200.0],["1995-05-15",17.9738,18.1267,17.8208,18.0885,198200.0],["1995-05-16",18.165,18.3562,18.1267,18.2415,459800.0],["1995-05-17",18.318,18.3944,18.0885,18.2415,307400.0],["1995-05-18",18.2032,18.3179,18.1267,18.165,261400.0],["1995-05-19",18.0502,18.0885,17.9355,18.012,402200.0],["1995-05-22",17.9738,18.012,17.7061,17.7826,473000.0],["1995-05-23",17.7443,17.8973,17.7061,17.7826,260600.0],["1995-05-24",17.859,17.8973,17.7443,17.859,402200.0],["1995-05-25",17.859,17.9355,17.8208,17.8973,276000.0],["1995-05-26",17.8208,17.9355,17.7826,17.8208,318400.0],["1995-05-30",17.8208,17.9738,17.7061,17.9355,445200.0],["1995-05-31",18.0503,18.3179,17.8973,18.3179,219200.0],["1995-06-01",18.2797,18.3179,18.0885,18.165,267800.0],["1995-06-02",18.0885,18.165,17.859,17.859,368400.0],["1995-06-05",18.0503,18.3562,17.8973,18.3562,195200.0],["1995-06-06",18.2797,18.5856,18.2797,18.3944,374000.0],["1995-06-07",18.3944,18.3944,18.1267,18.3179,228800.0],["1995-06-08",18.2797,18.3944,17.8973,18.0502,189600.0],["1995-06-09",17.9738,18.012,17.859,17.9738,254400.0],["1995-06-12",18.012,18.0885,17.9738,18.012,254200.0],["1995-06-13",17.9738,18.2415,17.8973,18.2415,140600.0],["1995-06-14",18.2415,18.3179,18.012,18.0885,118000.0],["1995-06-15",18.0885,18.0885,17.8208,17.859,160400.0],["1995-06-16",17.859,17.9355,17.7061,17.859,484600.0],["1995-06-19",17.7826,17.9738,17.7826,17.9355,384400.0],["1995-06-20",17.9355,17.9738,17.6678,17.7826,551200.0],["1995-06-21",17.7826,17.7826,17.4766,17.5149,235200.0],["1995-06-22",17.5149,17.5149,17.2854,17.4766,774800.0],["1995-06-23",17.4384,17.4384,17.1707,17.3619,607000.0],["1995-06-26",17.4384,17.6296,17.4001,17.5149,439200.0],["1995-06-27",17.5531,17.7826,17.5149,17.7061,226400.0],["1995-06-28",17.7061,17.7443,17.5914,17.7061,179400.0],["1995-06-29",17.6296,17.7443,17.5531,17.7443,131200.0],["1995-06-30",17.7825,17.9738,17.7825,17.9738,257600.0],["1995-07-03",17.9355,17.9738,17.8208,17.859,67200.0],["1995-07-05",17.8208,18.0502,17.8208,17.9738,139600.0],["1995-07-06",18.012,18.0502,17.859,18.012,124800.0],["1995-07-07",17.9355,18.4327,17.9355,18.4327,292800.0],["1995-07-10",18.3562,18.5474,18.3562,18.5474,333200.0],["1995-07-11",18.6239,18.6239,18.3179,18.3562,393800.0],["1995-07-12",18.3562,18.3944,18.2032,18.3179,179400.0],["1995-07-13",18.3562,18.3562,18.0503,18.0885,87600.0],["1995-07-14",16.9795,17.4384,16.9795,17.4384,1657200.0],["1995-07-17",17.4384,17.4384,17.2089,17.4001,396800.0],["1995-07-18",17.4384,17.4384,17.2854,17.3237,1010600.0],["1995-07-19",17.3236,17.3236,17.2089,17.2472,1625000.0],["1995-07-20",17.2089,17.4001,17.2089,17.3619,623800.0],["1995-07-21",17.3619,17.4384,17.2854,17.4001,267000.0],["1995-07-24",17.3237,17.6296,17.2854,17.5914,299400.0],["1995-07-25",17.6678,17.7826,17.5531,17.7826,435000.0],["1995-07-26",17.7061,17.859,17.7061,17.7826,766800.0],["1995-07-27",17.7443,18.0502,17.7443,18.012,329600.0],["1995-07-28",17.9738,18.012,17.7443,17.8973,198800.0],["1995-07-31",17.9355,17.9738,17.8973,17.9355,131400.0],["1995-08-01",17.8973,18.0502,17.8973,18.012,744200.0],["1995-08-02",18.0503,18.4709,18.012,18.1267,311200.0],["1995-08-03",18.0503,18.0885,17.9355,18.0885,266800.0],["1995-08-04",18.0503,18.2032,18.0503,18.1267,223800.0],["1995-08-07",18.0885,18.2415,18.0503,18.1267,83800.0],["1995-08-08",18.0503,18.2032,18.0503,18.2032,182800.0],["1995-08-09",18.2415,18.2797,18.2032,18.2415,69800.0],["1995-08-10",18.2353,18.3505,18.1969,18.2737,197400.0],["1995-08-11",18.2737,18.4273,18.2737,18.4273,281400.0],["1995-08-14",18.3505,18.5424,18.3505,18.4273,57000.0],["1995-08-15",18.3889,18.3889,18.1969,18.3121,96800.0],["1995-08-16",18.3121,18.5424,18.3121,18.5424,166200.0],["1995-08-17",18.4657,18.5041,18.1969,18.2353,405600.0],["1995-08-18",18.2737,18.4657,18.2737,18.3505,237000.0],["1995-08-21",18.3889,18.5041,18.3121,18.3121,119800.0],["1995-08-22",18.3121,18.3505,18.1969,18.3505,57800.0],["1995-08-23",18.3505,18.3505,18.0818,18.1201,59800.0],["1995-08-24",18.1201,18.1585,18.0434,18.1201,188000.0],["1995-08-25",18.1201,18.2737,18.1201,18.2353,139800.0],["1995-08-28",18.3121,18.3121,18.1969,18.3121,143800.0],["1995-08-29",18.2737,18.3505,18.1585,18.3505,198800.0],["1995-08-30",18.3505,18.3505,18.2737,18.3505,153400.0],["1995-08-31",18.3121,18.3889,18.2737,18.2737,353000.0],["1995-09-01",18.1202,18.3121,18.1202,18.3121,160600.0],["1995-09-05",18.2737,18.4657,18.1585,18.4273,105600.0],["1995-09-06",18.3889,18.4273,18.2737,18.3121,217200.0],["1995-09-07",18.3505,18.4273,18.2737,18.4273,213800.0],["1995-09-08",18.4273,18.4657,18.3505,18.4657,93000.0],["1995-09-11",18.4657,18.4657,18.2737,18.2737,84000.0],["1995-09-12",18.2353,18.4273,18.2353,18.4273,64400.0],["1995-09-13",18.4273,18.5424,18.3121,18.4273,170800.0],["1995-09-14",18.5424,18.5808,18.3505,18.5041,172400.0],["1995-09-15",18.7344,18.7344,18.5808,18.7344,277800.0],["1995-09-18",18.7344,18.888,18.6576,18.888,130000.0],["1995-09-19",18.888,18.888,18.6576,18.8112,182600.0],["1995-09-20",18.8879,19.0031,18.8496,18.9263,272800.0],["1995-09-21",18.8879,18.9263,18.6192,18.6576,334000.0],["1995-09-22",18.6192,18.696,18.5424,18.5808,287200.0],["1995-09-25",18.6192,18.6192,18.4657,18.5041,214400.0],["1995-09-26",18.4657,18.5041,18.1201,18.1969,285400.0],["1995-09-27",18.1585,18.1585,17.9282,18.005,408600.0],["1995-09-28",17.9666,18.2353,17.8898,18.2353,243200.0],["1995-09-29",18.1969,18.5424,18.1969,18.5424,159200.0],["1995-10-02",18.5041,18.5808,18.3889,18.4273,151000.0],["1995-10-03",18.4273,18.696,18.4273,18.6192,91000.0],["1995-10-04",18.5808,18.6192,18.3121,18.3889,166000.0],["1995-10-05",18.3889,18.3889,18.1585,18.1969,170800.0],["1995-10-06",18.2353,18.4657,18.1969,18.3505,155400.0],["1995-10-09",18.3505,18.3697,18.3121,18.3505,110400.0],["1995-10-10",18.3121,18.3505,17.9282,18.0434,202400.0],["1995-10-11",18.0818,18.0818,17.9666,18.0818,163400.0],["1995-10-12",18.0818,18.3889,18.005,18.3889,216800.0],["1995-10-13",18.7344,19.3486,18.7344,19.0031,468800.0],["1995-10-16",19.0415,19.1183,18.9647,19.0799,143000.0],["1995-10-17",19.0031,19.0031,18.7728,18.888,99600.0],["1995-10-18",18.8496,19.0799,18.8496,19.0031,203200.0],["1995-10-19",19.0031,19.0031,18.888,18.9647,252400.0],["1995-10-20",18.9264,19.0415,18.888,18.9647,307400.0],["1995-10-23",19.0031,19.1183,18.9263,19.1183,196000.0],["1995-10-24",19.0799,19.387,19.0415,19.387,194000.0],["1995-10-25",19.3486,19.579,19.2335,19.3102,165000.0],["1995-10-26",19.3102,19.5022,19.1951,19.1951,273200.0],["1995-10-27",19.1183,19.1567,18.8496,18.8496,163800.0],["1995-10-30",18.9647,19.1567,18.9647,19.1183,316200.0],["1995-10-31",19.1951,19.3102,19.1567,19.1951,159400.0],["1995-11-01",19.2335,19.3486,19.1951,19.3486,231000.0],["1995-11-02",19.4195,19.7278,19.4195,19.7278,230600.0],["1995-11-03",19.6893,19.9975,19.6507,19.959,182600.0],["1995-11-06",19.8819,20.036,19.8434,19.8434,314400.0],["1995-11-07",19.9204,19.9975,19.8819,19.9975,60600.0],["1995-11-08",19.9204,19.9975,19.8434,19.9975,223600.0],["1995-11-09",20.036,20.2672,19.8819,20.2287,294800.0],["1995-11-10",20.2287,20.2672,19.9204,20.0746,141800.0],["1995-11-13",20.0746,20.0746,19.9204,19.9975,101800.0],["1995-11-14",19.9204,20.036,19.8819,20.036,106600.0],["1995-11-15",20.036,20.0746,19.8434,20.036,118200.0],["1995-11-16",20.036,20.0746,19.959,19.9975,114000.0],["1995-11-17",19.9975,20.036,19.8434,19.959,103800.0],["1995-11-20",19.8048,19.8819,19.7278,19.7663,91800.0],["1995-11-21",19.7663,20.0746,19.7278,20.036,75000.0],["1995-11-22",19.959,20.0746,19.8819,20.036,71000.0],["1995-11-24",19.9975,20.1131,19.9975,20.0746,24000.0],["1995-11-27",20.1131,20.3828,20.036,20.2672,404200.0],["1995-11-28",20.1901,20.8066,20.1131,20.5754,230600.0],["1995-11-29",20.5369,20.7296,20.4984,20.5754,310600.0],["1995-11-30",20.5755,20.7681,20.5755,20.614,108800.0],["1995-12-01",20.5755,20.6525,20.5755,20.6525,72800.0],["1995-12-04",20.6525,20.6525,20.4599,20.5754,153000.0],["1995-12-05",20.4984,20.614,20.3828,20.4984,397800.0],["1995-12-06",20.5755,20.691,20.5755,20.6525,176000.0],["1995-12-07",20.5755,20.614,20.4599,20.4599,122200.0],["1995-12-08",20.4599,20.4984,20.3443,20.3828,220800.0],["1995-12-11",20.3443,20.3443,20.3057,20.3057,197400.0],["1995-12-12",20.4984,20.691,20.4599,20.5369,215200.0],["1995-12-13",20.4213,20.8452,20.4213,20.8066,127800.0],["1995-12-14",20.7681,20.8067,20.614,20.7296,253800.0],["1995-12-15",20.691,20.7296,20.4984,20.5369,410400.0],["1995-12-18",20.4984,20.4984,20.3057,20.3443,248200.0],["1995-12-19",20.3443,20.3443,20.1516,20.1516,182800.0],["1995-12-20",20.1902,20.3443,20.1131,20.1131,83600.0],["1995-12-21",20.1901,20.3443,20.1516,20.3443,128200.0],["1995-12-22",20.3057,20.4599,20.3057,20.3443,150000.0],["1995-12-26",20.4213,20.4213,20.3443,20.3828,85200.0],["1995-12-27",20.3828,20.4599,20.2672,20.2672,73600.0],["1995-12-28",20.1902,20.3443,20.1902,20.3057,56600.0],["1995-12-29",20.2672,20.4213,20.1131,20.4213,105400.0],["1996-01-02",20.3828,20.5369,20.2672,20.4213,138000.0],["1996-01-03",20.4213,20.6911,20.4213,20.4984,159600.0],["1996-01-04",20.4599,20.4984,20.1131,20.1516,185800.0],["1996-01-05",20.1131,20.2287,19.959,20.1516,126600.0],["1996-01-08",20.0746,20.1131,19.9975,20.0746,22400.0],["1996-01-09",20.036,20.0746,19.8434,19.8819,186400.0],["1996-01-10",19.8048,20.036,19.5351,19.5351,178000.0],["1996-01-11",19.5351,19.5351,19.3039,19.381,141200.0],["1996-01-12",19.4195,19.8434,19.381,19.8434,131600.0],["1996-01-15",19.8434,19.9975,19.5351,19.5737,149600.0],["1996-01-16",19.6507,19.959,19.6122,19.959,150800.0],["1996-01-17",19.959,19.959,19.6893,19.7278,204000.0],["1996-01-18",19.7278,19.7663,19.6893,19.7278,160400.0],["1996-01-19",19.7278,20.036,19.7278,19.959,109600.0],["1996-01-22",19.959,19.959,19.7278,19.959,122000.0],["1996-01-23",19.8049,19.959,19.6893,19.959,261200.0],["1996-01-24",19.959,20.6525,19.959,20.4984,1254400.0],["1996-01-25",20.4213,20.4984,20.3443,20.4599,315200.0],["1996-01-26",20.4599,20.614,20.4599,20.4984,332000.0],["1996-01-29",20.5369,20.691,20.5369,20.614,77400.0],["1996-01-30",20.6525,20.7296,20.5369,20.7296,159200.0],["1996-01-31",20.7296,20.7681,20.6525,20.7681,152800.0],["1996-02-01",20.691,20.8837,20.5755,20.8837,151200.0],["1996-02-02",20.8837,20.8837,20.691,20.8066,177000.0],["1996-02-05",20.9222,21.192,20.8452,21.1149,353200.0],["1996-02-06",21.192,21.6158,21.1149,21.5773,505400.0],["1996-02-07",21.5773,21.6929,21.3653,21.5773,476200.0],["1996-02-08",21.5711,21.6097,21.3005,21.3391,289800.0],["1996-02-09",21.3391,21.6484,21.3391,21.5711,199600.0],["1996-02-12",21.5711,21.5711,21.3391,21.4937,362200.0],["1996-02-13",21.4164,21.4938,21.2618,21.3391,235000.0],["1996-02-14",21.3391,21.5324,21.2618,21.4937,427400.0],["1996-02-15",21.4164,21.5324,21.2231,21.2231,254400.0],["1996-02-16",21.1072,21.3005,20.9525,21.3005,278000.0],["1996-02-20",21.2232,21.3005,21.0685,21.1072,147400.0],["1996-02-21",21.1458,21.5711,21.1458,21.4937,177200.0],["1996-02-22",21.5711,21.803,21.5711,21.803,311000.0],["1996-02-23",21.803,21.9963,21.4164,21.803,221200.0],["1996-02-26",21.7257,21.7644,21.2618,21.2618,82400.0],["1996-02-27",21.2618,21.3778,21.2232,21.2618,128200.0],["1996-02-28",21.3005,21.6097,21.1072,21.1072,200000.0],["1996-02-29",21.0299,21.3005,21.0299,21.1458,213400.0],["1996-03-01",21.1845,21.2231,20.7979,20.9139,231000.0],["1996-03-04",20.9912,21.7644,20.9912,21.4937,438800.0],["1996-03-05",21.4164,21.4937,21.3391,21.4937,120000.0],["1996-03-06",21.6484,21.6871,21.3391,21.4551,224400.0],["1996-03-07",21.4164,21.5324,21.4164,21.5324,127200.0],["1996-03-08",21.4938,21.4938,21.2232,21.2618,268600.0],["1996-03-11",21.2618,21.4938,21.2232,21.4551,127000.0],["1996-03-12",21.4164,21.5711,21.2232,21.3391,221200.0],["1996-03-13",21.3005,21.3391,20.8366,21.1072,334600.0],["1996-03-14",21.0299,21.1845,20.8752,21.0685,332800.0],["1996-03-15",21.0685,21.3391,20.8366,21.2618,346200.0],["1996-03-18",21.3005,21.4937,21.0685,21.4937,170400.0],["1996-03-19",21.6097,21.6484,21.3778,21.3778,171400.0],["1996-03-20",21.3391,21.3391,21.0299,21.1458,95800.0],["1996-03-21",21.1458,21.3391,21.1458,21.2231,116600.0],["1996-03-22",21.3005,21.3005,21.1458,21.1845,184000.0],["1996-03-25",21.2231,21.2231,20.7979,20.9525,164000.0],["1996-03-26",21.0299,21.0299,20.7593,20.7593,573600.0],["1996-03-27",20.7593,20.9912,20.6819,20.9525,403000.0],["1996-03-28",20.9526,21.1845,20.9139,21.1072,162800.0],["1996-03-29",21.1845,21.1845,20.7593,20.7593,215200.0],["1996-04-01",20.7593,20.9912,20.7206,20.8366,214400.0],["1996-04-02",20.7979,21.0685,20.7979,21.0299,195200.0],["1996-04-03",20.9912,20.9912,20.6819,20.7206,300400.0],["1996-04-04",20.6819,20.6819,20.566,20.6433,116000.0],["1996-04-08",20.334,20.3727,19.8701,20.334,253400.0],["1996-04-09",20.334,20.334,20.0634,20.0634,251400.0],["1996-04-10",20.0634,20.4113,19.9861,20.2567,325400.0],["1996-04-11",20.2567,20.2954,19.9474,20.2954,340800.0],["1996-04-12",20.2954,20.5273,20.218,20.2567,191200.0],["1996-04-15",20.4113,20.566,20.4113,20.566,83000.0],["1996-04-16",20.5273,20.7593,20.45,20.6819,220000.0],["1996-04-17",20.6819,20.7206,20.6046,20.6433,134200.0],["1996-04-18",20.6819,20.9525,20.6433,20.9525,162400.0],["1996-04-19",20.9525,21.0299,20.8366,20.8752,147200.0],["1996-04-22",20.9525,21.0685,20.7979,20.9139,176600.0],["1996-04-23",20.9139,20.9525,20.8366,20.8752,151600.0],["1996-04-24",20.8752,20.9139,20.7979,20.7979,273800.0],["1996-04-25",20.7979,21.1845,20.7593,21.0299,231800.0],["1996-04-26",21.1072,21.1072,20.9139,21.0685,161000.0],["1996-04-29",21.0299,21.1845,20.9912,21.1072,115800.0],["1996-04-30",21.1072,21.3778,21.0685,21.3391,134600.0],["1996-05-01",21.2618,21.3391,21.1458,21.3391,193800.0],["1996-05-02",21.2615,21.2615,21.0287,21.1063,222200.0],["1996-05-03",21.1451,21.1451,20.6019,20.6795,198800.0],["1996-05-06",20.6795,20.7959,20.4856,20.6019,200000.0],["1996-05-07",20.5632,20.6408,20.3692,20.3692,101400.0],["1996-05-08",20.3304,20.3692,19.8648,20.214,291800.0],["1996-05-09",20.2528,20.5632,20.2528,20.4468,114000.0],["1996-05-10",20.5244,20.7959,20.4468,20.7959,181800.0],["1996-05-13",20.8736,21.1839,20.8736,21.1839,290400.0],["1996-05-14",21.1839,21.1839,20.9511,20.9511,204000.0],["1996-05-15",20.9511,20.9899,20.7572,20.9123,188000.0],["1996-05-16",20.8735,21.0675,20.7571,21.0287,446000.0],["1996-05-17",21.0675,21.3391,21.0675,21.3391,142200.0],["1996-05-20",21.4167,21.4943,21.4167,21.4943,186200.0],["1996-05-21",21.4943,21.6883,21.4555,21.4943,218800.0],["1996-05-22",21.5331,21.6883,21.4943,21.6495,258000.0],["1996-05-23",21.6495,21.6495,21.0287,21.2227,191000.0],["1996-05-24",21.2615,21.3391,21.1451,21.1839,100000.0],["1996-05-28",21.1063,21.1839,20.8736,20.8736,146000.0],["1996-05-29",20.8735,20.8735,20.5244,20.7572,363400.0],["1996-05-30",20.7183,21.0287,20.7183,20.9899,164400.0],["1996-05-31",20.9899,20.9899,20.7572,20.7572,125000.0],["1996-06-03",20.6795,20.9511,20.6019,20.9511,178400.0],["1996-06-04",21.0287,21.1839,20.9899,21.1451,177600.0],["1996-06-05",21.1451,21.3003,21.1451,21.3003,154000.0],["1996-06-06",21.3003,21.4943,21.2227,21.4555,225200.0],["1996-06-07",21.2615,21.5331,21.2227,21.4943,367200.0],["1996-06-10",21.4943,21.9987,21.4555,21.9987,443800.0],["1996-06-11",21.9987,22.0375,21.6495,21.6883,124600.0],["1996-06-12",21.6883,21.6883,21.5719,21.6107,143200.0],["1996-06-13",21.7271,22.6195,21.7271,22.5807,304800.0],["1996-06-14",22.6195,22.6195,22.3867,22.5419,284600.0],["1996-06-17",22.5031,22.9299,22.5031,22.8911,263600.0],["1996-06-18",22.9299,23.0851,22.6583,22.7359,377000.0],["1996-06-19",22.7359,23.279,22.7359,23.2014,438800.0],["1996-06-20",23.1627,23.4342,23.1627,23.4342,242600.0],["1996-06-21",23.4342,23.6282,23.4342,23.6282,406600.0],["1996-06-24",23.6282,24.055,23.6282,24.0162,191400.0],["1996-06-25",24.0938,24.4042,23.9386,24.3266,759800.0],["1996-06-26",24.3266,24.3266,23.7058,23.9386,271400.0],["1996-06-27",23.8222,23.8222,23.5118,23.7058,235000.0],["1996-06-28",23.7446,24.055,23.7446,24.055,264400.0],["1996-07-01",24.055,24.1714,23.861,24.1714,234200.0],["1996-07-02",24.0938,24.1326,23.9774,24.0938,265800.0],["1996-07-03",24.055,24.0938,23.9774,24.055,194200.0],["1996-07-05",23.9386,24.055,23.861,23.9386,97600.0],["1996-07-08",23.7446,23.9774,23.667,23.7834,224200.0],["1996-07-09",23.8222,23.861,23.667,23.861,221000.0],["1996-07-10",23.7834,23.9386,23.4342,23.9386,376200.0],["1996-07-11",23.9386,24.2878,23.3954,23.7058,323400.0],["1996-07-12",23.667,23.667,22.3479,22.6583,777200.0],["1996-07-15",22.6583,22.6971,21.8435,21.8823,342000.0],["1996-07-16",21.8435,21.9987,21.0287,21.9211,458400.0],["1996-07-17",21.8435,21.9987,21.6495,21.7271,700400.0],["1996-07-18",21.8435,22.0763,21.6883,21.8047,371600.0],["1996-07-19",21.5719,21.5719,21.3391,21.4167,633400.0],["1996-07-22",21.4167,21.4167,21.2615,21.2615,158400.0],["1996-07-23",21.3003,21.6495,21.3003,21.5719,273400.0],["1996-07-24",21.4167,21.6883,21.4167,21.6495,274000.0],["1996-07-25",21.6495,21.8823,21.6495,21.6883,186600.0],["1996-07-26",21.8435,22.0375,21.8047,21.8823,156200.0],["1996-07-29",21.8047,21.8823,21.6107,21.6107,41000.0],["1996-07-30",21.6883,21.8435,21.6107,21.8435,87000.0],["1996-07-31",21.7659,21.9987,21.7271,21.8047,160000.0],["1996-08-01",21.8435,22.1539,21.6495,21.8047,222800.0],["1996-08-02",21.8047,21.8435,21.6495,21.7271,357400.0],["1996-08-05",21.8435,22.1151,21.8047,21.9987,239000.0],["1996-08-06",21.9211,22.1151,21.8823,21.9987,86400.0],["1996-08-07",22.0763,22.1151,21.8047,21.8823,117000.0],["1996-08-08",21.8047,21.8435,21.5331,21.6107,193800.0],["1996-08-09",21.6495,21.7271,21.3779,21.4555,504400.0],["1996-08-12",21.4555,21.4555,21.2615,21.3779,306200.0],["1996-08-13",21.4555,21.5331,21.2227,21.3003,107600.0],["1996-08-14",21.3391,21.3779,21.1839,21.2227,112800.0],["1996-08-15",21.2227,21.3006,21.1838,21.2617,68800.0],["1996-08-16",21.3006,21.4953,21.1838,21.1838,181200.0],["1996-08-19",21.1838,21.2617,20.9502,20.9891,158000.0],["1996-08-20",21.028,21.028,20.7944,20.9112,217800.0],["1996-08-21",20.9112,20.9112,20.5607,20.6386,353200.0],["1996-08-22",20.7165,21.1838,20.7165,21.1448,388200.0],["1996-08-23",21.1448,21.2227,20.9891,21.1448,141200.0],["1996-08-26",21.1059,21.1449,20.9502,20.9891,173000.0],["1996-08-27",20.9891,21.3396,20.9501,21.3396,104000.0],["1996-08-28",21.2617,21.4564,21.2617,21.4174,184400.0],["1996-08-29",21.4174,21.4564,21.028,21.1448,178600.0],["1996-08-30",21.1838,21.1838,20.7944,21.028,155000.0],["1996-09-03",20.8723,21.028,20.7944,20.9501,232600.0],["1996-09-04",21.028,21.1059,20.9891,21.067,115800.0],["1996-09-05",21.028,21.3006,21.028,21.3006,234400.0],["1996-09-06",21.2617,21.4953,21.1448,21.4564,196600.0],["1996-09-09",21.5732,21.7679,21.5732,21.69,323600.0],["1996-09-10",21.6511,21.7679,21.5343,21.5732,168000.0],["1996-09-11",21.729,21.8069,21.5732,21.69,87600.0],["1996-09-12",21.7679,22.0016,21.7679,21.9626,219200.0],["1996-09-13",22.0405,22.4299,22.0405,22.352,277200.0],["1996-09-16",22.391,22.6635,22.391,22.5467,140000.0],["1996-09-17",22.5078,22.5078,22.2352,22.2741,162000.0],["1996-09-18",22.2741,22.2741,22.0405,22.1184,264400.0],["1996-09-19",22.0794,22.1573,21.9237,21.9237,135400.0],["1996-09-20",21.9237,21.9626,21.8458,21.9237,266800.0],["1996-09-23",21.6511,22.0405,21.6121,22.0405,208200.0],["1996-09-24",22.1184,22.1573,21.8458,21.9237,221200.0],["1996-09-25",21.9626,22.0405,21.729,21.729,222600.0],["1996-09-26",21.8458,22.0405,21.8068,21.8068,398200.0],["1996-09-27",21.8847,21.9237,21.8068,21.8068,154200.0],["1996-09-30",21.8847,22.0016,21.8068,21.8847,128800.0],["1996-10-01",21.8069,21.9237,21.6511,21.69,129600.0],["1996-10-02",21.6511,21.9626,21.6511,21.9237,179800.0],["1996-10-03",21.8847,21.8847,21.8458,21.8458,192400.0],["1996-10-04",21.9626,22.1963,21.8458,21.9626,468600.0],["1996-10-07",21.8847,21.9237,21.729,21.729,119000.0],["1996-10-08",21.729,21.9626,21.69,21.7679,324800.0],["1996-10-09",21.7679,21.8458,21.4174,21.5343,298600.0],["1996-10-10",21.4953,21.7679,21.4564,21.69,247200.0],["1996-10-11",21.7679,21.8068,21.6511,21.6511,121400.0],["1996-10-14",21.5732,21.8847,21.5732,21.8847,119000.0],["1996-10-15",21.9626,22.0015,21.7679,21.8458,150600.0],["1996-10-16",21.8847,21.9237,21.4174,21.6121,138600.0],["1996-10-17",21.6511,22.1573,21.6121,22.0794,315800.0],["1996-10-18",22.1963,22.2741,22.1573,22.2741,236000.0],["1996-10-21",22.2352,22.6246,22.2352,22.391,284400.0],["1996-10-22",22.4688,22.5857,22.352,22.4688,458600.0],["1996-10-23",22.5078,22.5467,22.3131,22.5467,228200.0],["1996-10-24",22.7025,23.014,22.7025,23.014,454600.0],["1996-10-25",23.014,23.2477,22.9361,23.014,172800.0],["1996-10-28",23.1308,23.2866,22.5078,22.5078,174000.0],["1996-10-29",22.5857,22.8972,22.391,22.8583,152600.0],["1996-10-30",22.8972,23.014,22.8972,22.8972,266400.0],["1996-10-31",22.8972,23.1308,22.8193,23.0919,133800.0],["1996-11-01",23.0919,23.2087,22.9361,23.053,140600.0],["1996-11-04",23.0529,23.3255,23.0529,23.2866,135200.0],["1996-11-05",23.3255,24.3769,23.3255,24.1433,595200.0],["1996-11-06",24.1822,24.1822,23.6371,23.9096,180800.0],["1996-11-07",23.8315,23.9096,23.6752,23.7534,208600.0],["1996-11-08",23.8706,24.105,23.8315,24.105,218200.0],["1996-11-11",24.105,24.3003,24.105,24.2612,102200.0],["1996-11-12",24.3003,24.3785,24.105,24.2222,108200.0],["1996-11-13",24.3003,24.4566,24.2613,24.4175,159000.0],["1996-11-14",24.2613,24.8082,24.2613,24.8082,185400.0],["1996-11-15",25.0817,25.2379,24.9645,25.1989,351400.0],["1996-11-18",25.1989,25.4724,25.1208,25.3552,393600.0],["1996-11-19",25.3161,25.4333,24.3785,24.5738,437200.0],["1996-11-20",24.5738,25.0036,24.4957,24.7692,200000.0],["1996-11-21",24.8082,24.8082,24.4957,24.6129,140200.0],["1996-11-22",24.6129,24.6519,24.3003,24.3785,195600.0],["1996-11-25",24.4566,24.7301,24.4175,24.6129,111400.0],["1996-11-26",24.5738,24.9645,24.5738,24.8473,143800.0],["1996-11-27",24.8473,25.0817,24.8082,24.8082,170000.0],["1996-11-29",24.8082,24.9254,24.7691,24.8473,105400.0],["1996-12-02",24.7301,24.7301,24.4957,24.7301,177400.0],["1996-12-03",24.6519,24.691,24.3394,24.3394,353800.0],["1996-12-04",24.3003,24.3003,23.9487,24.1831,137000.0],["1996-12-05",24.1831,24.6519,24.1831,24.4957,135200.0],["1996-12-06",24.3003,24.4566,23.9878,24.0268,260400.0],["1996-12-09",24.0268,24.2612,23.9487,24.144,138200.0],["1996-12-10",24.2222,24.4175,24.1831,24.3003,184600.0],["1996-12-11",24.2222,24.2222,23.7534,24.0268,123800.0],["1996-12-12",24.0268,24.2222,23.8706,23.8706,136400.0],["1996-12-13",23.8706,24.1831,23.8706,24.1831,144600.0],["1996-12-16",24.1831,24.3003,24.0268,24.105,338400.0],["1996-12-17",24.1831,24.3003,23.7143,23.8706,221800.0],["1996-12-18",23.9096,24.3394,23.5971,24.2222,423400.0],["1996-12-19",24.3394,24.4566,24.2613,24.3394,279600.0],["1996-12-20",24.8473,24.9254,24.6129,24.8473,453400.0],["1996-12-23",24.8473,25.0426,24.7691,24.9254,179000.0],["1996-12-24",24.9645,24.9645,24.8863,24.9254,68000.0],["1996-12-26",24.9645,25.1598,24.9645,25.1598,64200.0],["1996-12-27",25.0817,25.3551,25.0817,25.1989,69800.0],["1996-12-30",25.238,25.4333,25.238,25.277,95200.0],["1996-12-31",25.238,25.277,25.0817,25.0817,186000.0],["1997-01-02",25.0426,25.0426,24.691,24.8863,194800.0],["1997-01-03",24.8863,25.3161,24.8863,25.0035,191200.0],["1997-01-06",24.9645,25.277,24.9645,25.0426,266800.0],["1997-01-07",24.9254,25.1989,24.7301,25.1989,145200.0],["1997-01-08",25.2379,25.3942,25.1598,25.1989,210600.0],["1997-01-09",25.1989,25.7849,25.1989,25.6677,133600.0],["1997-01-10",25.5114,25.7068,25.0817,25.7068,151000.0],["1997-01-13",25.7849,25.7849,25.238,25.3161,141000.0],["1997-01-14",25.4333,25.7068,25.4333,25.4333,160400.0],["1997-01-15",25.238,25.3161,24.8082,24.8082,192600.0],["1997-01-16",24.8473,25.1598,24.691,25.0035,334400.0],["1997-01-17",25.0035,25.1989,24.9645,25.1989,213200.0],["1997-01-20",25.1989,25.238,25.0817,25.1208,58400.0],["1997-01-21",25.0036,25.238,24.9254,25.0817,124400.0],["1997-01-22",25.0035,25.0035,24.691,24.691,157200.0],["1997-01-23",24.7301,24.7301,23.6362,23.6362,376200.0],["1997-01-24",23.6362,24.2222,23.6362,23.7924,217200.0],["1997-01-27",23.6362,24.0659,23.4799,23.7143,207600.0],["1997-01-28",23.9878,24.1831,23.558,23.5971,214800.0],["1997-01-29",23.6362,23.9878,23.6362,23.9878,103600.0],["1997-01-30",24.0659,24.3394,24.0659,24.3394,100800.0],["1997-01-31",24.3394,24.3394,24.0659,24.144,170200.0],["1997-02-03",24.105,24.5738,23.9878,24.5738,247000.0],["1997-02-04",24.5347,24.6129,24.4175,24.4957,119600.0],["1997-02-05",24.4175,24.6519,23.9487,23.9878,180000.0],["1997-02-06",24.0662,24.3013,24.0662,24.3013,124200.0],["1997-02-07",24.3797,24.6541,24.3405,24.4973,197800.0],["1997-02-10",24.8893,24.8893,24.4189,24.4973,216200.0],["1997-02-11",24.4973,24.6541,24.4973,24.6149,191800.0],["1997-02-12",24.5757,24.7717,24.5757,24.7325,147400.0],["1997-02-13",24.8109,25.1636,24.8109,25.1244,229800.0],["1997-02-14",25.0853,25.0853,24.9285,25.0069,192800.0],["1997-02-18",25.0069,25.242,24.9285,25.242,153800.0],["1997-02-19",25.1637,25.438,25.0853,25.0853,171400.0],["1997-02-20",25.0069,25.242,25.0069,25.1244,138600.0],["1997-02-21",25.0853,25.242,25.0069,25.0853,228400.0],["1997-02-24",25.0069,25.1637,25.0069,25.0853,217000.0],["1997-02-25",25.0069,25.0853,24.8501,24.9677,245600.0],["1997-02-26",25.0069,25.2812,24.9677,25.1637,151200.0],["1997-02-27",25.0853,25.1637,24.9285,24.9677,153000.0],["1997-02-28",24.9285,25.0461,24.7717,24.7717,1572200.0],["1997-03-03",24.7717,24.7717,24.5757,24.7325,178400.0],["1997-03-04",24.7717,24.8109,24.7325,24.8109,115200.0],["1997-03-05",24.7717,25.0461,24.6149,25.0461,146400.0],["1997-03-06",25.1245,25.1636,24.8893,24.8893,195600.0],["1997-03-07",24.9677,25.1637,24.8109,24.8501,85200.0],["1997-03-10",24.9285,25.3204,24.8109,25.3204,146000.0],["1997-03-11",25.3204,25.3204,24.7129,24.8109,152600.0],["1997-03-12",24.8109,24.8893,24.2622,24.4973,237400.0],["1997-03-13",24.4973,24.5365,24.027,24.0662,193800.0],["1997-03-14",24.1446,24.5365,23.9486,23.9878,300800.0],["1997-03-17",23.7526,24.1446,23.635,24.1446,333400.0],["1997-03-18",24.223,24.4973,23.9878,24.0662,183800.0],["1997-03-19",23.9878,24.1838,23.6742,23.9486,210200.0],["1997-03-20",23.9094,24.0662,23.5174,23.5566,145400.0],["1997-03-21",23.6742,24.1446,23.5174,24.1446,307800.0],["1997-03-24",24.1054,24.3797,23.9486,24.3797,119600.0],["1997-03-25",24.4581,24.4973,24.027,24.027,149800.0],["1997-03-26",24.0662,24.3405,23.9486,24.027,113000.0],["1997-03-27",24.027,24.1054,23.3606,23.3998,157400.0],["1997-03-31",23.3606,23.439,23.0863,23.2039,234000.0],["1997-04-01",23.1647,23.2039,22.4591,22.8119,271000.0],["1997-04-02",22.8903,22.8903,22.4983,22.6943,209400.0],["1997-04-03",22.6943,23.0079,22.6551,23.0079,367600.0],["1997-04-04",23.0079,23.1255,22.9295,23.1255,170800.0],["1997-04-07",23.3607,23.831,23.3215,23.5566,226600.0],["1997-04-08",23.4782,23.9094,23.3607,23.9094,218600.0],["1997-04-09",23.9094,24.027,23.5566,23.5958,352800.0],["1997-04-10",23.5958,24.1446,23.5566,23.9094,162400.0],["1997-04-11",22.6551,23.2431,22.1064,23.1647,764400.0],["1997-04-14",23.1255,23.1255,22.6943,22.9687,233600.0],["1997-04-15",22.9687,23.3607,22.8903,23.3607,190600.0],["1997-04-16",23.3607,23.3607,23.1647,23.2823,144000.0],["1997-04-17",23.3606,23.439,23.1647,23.2039,123400.0],["1997-04-18",23.2431,23.2823,22.9687,23.1255,305600.0],["1997-04-21",23.0471,23.1647,22.5767,22.6159,150800.0],["1997-04-22",22.6159,23.5174,22.5767,23.5174,180800.0],["1997-04-23",23.5174,23.5174,23.0079,23.0471,104400.0],["1997-04-24",23.0471,23.2039,23.0079,23.0471,140200.0],["1997-04-25",23.0863,23.1647,22.7727,22.8903,69800.0],["1997-04-28",22.8511,23.3606,22.7335,23.0471,143000.0],["1997-04-29",23.0471,23.3607,23.0471,23.3607,161400.0],["1997-04-30",23.3606,24.1054,23.3606,23.635,294600.0],["1997-05-01",23.5174,23.635,23.2039,23.635,191200.0],["1997-05-02",23.7134,24.4581,23.7134,24.4581,203400.0],["1997-05-05",24.3797,24.8501,24.0662,24.7717,160400.0],["1997-05-06",24.6933,24.9285,24.6541,24.9285,165400.0],["1997-05-07",24.9285,25.0853,24.7717,24.8109,215200.0],["1997-05-08",24.6992,25.2498,24.6598,24.7385,213600.0],["1997-05-09",24.7779,24.8565,24.3059,24.5812,165600.0],["1997-05-12",24.5419,25.1318,24.5419,25.1318,141200.0],["1997-05-13",25.0925,25.0925,24.6205,24.8565,137400.0],["1997-05-14",24.9352,25.2105,24.6992,24.7385,245000.0],["1997-05-15",24.6599,24.9352,24.6205,24.9352,95800.0],["1997-05-16",24.8958,24.9745,24.5419,24.6992,123000.0],["1997-05-19",24.7779,25.0532,24.7779,25.0138,105800.0],["1997-05-20",24.9352,25.0925,24.6205,25.0925,123400.0],["1997-05-21",25.0925,25.2891,24.6992,24.9745,113000.0],["1997-05-22",24.8958,24.9745,24.7779,24.8172,119000.0],["1997-05-23",24.8565,25.3678,24.8565,25.3285,127600.0],["1997-05-27",25.2498,25.2498,24.8172,25.1318,160000.0],["1997-05-28",25.0138,25.0925,24.8565,25.0138,230200.0],["1997-05-29",25.0532,25.2498,25.0138,25.0925,185800.0],["1997-05-30",25.0138,25.2891,24.8958,25.2498,135800.0],["1997-06-02",25.2498,25.3285,25.0532,25.0925,75400.0],["1997-06-03",25.0531,25.4464,24.9745,25.3678,147800.0],["1997-06-04",25.2892,25.3285,24.9352,25.0138,145800.0],["1997-06-05",25.0138,25.0138,24.6992,24.6992,259200.0],["1997-06-06",24.7779,25.1318,24.7385,24.7779,309200.0],["1997-06-09",24.9352,24.9352,24.7779,24.8172,362000.0],["1997-06-10",24.7779,25.2892,24.6599,25.0925,334000.0],["1997-06-11",25.1318,25.2105,25.0532,25.0532,131200.0],["1997-06-12",25.0925,25.4465,25.0925,25.2105,253800.0],["1997-06-13",25.1318,25.4858,25.0532,25.0532,308000.0],["1997-06-16",25.0925,25.1318,24.6992,24.9352,187000.0],["1997-06-17",24.7779,24.7779,24.5812,24.6992,354800.0],["1997-06-18",24.6205,24.6992,24.4239,24.4239,136200.0],["1997-06-19",24.4239,24.8172,24.4239,24.5419,281000.0],["1997-06-20",24.5419,24.6599,24.5025,24.5419,453400.0],["1997-06-23",24.5025,24.5812,24.1486,24.1486,368200.0],["1997-06-24",24.1486,24.6205,24.1486,24.4632,426600.0],["1997-06-25",24.5026,24.7877,24.3846,24.5222,381400.0],["1997-06-26",24.4632,24.6599,24.1879,24.3059,288400.0],["1997-06-27",24.5419,24.8172,24.5025,24.7385,556600.0],["1997-06-30",24.8172,24.8565,24.1879,24.6009,281000.0],["1997-07-01",24.5419,25.1515,24.5419,24.7188,173800.0],["1997-07-02",24.7779,25.1515,24.7779,25.0925,73800.0],["1997-07-03",25.1711,25.5054,25.1711,25.2891,220800.0],["1997-07-07",25.3678,25.6431,25.3285,25.5448,218400.0],["1997-07-08",25.6038,25.9184,25.5644,25.8004,274600.0],["1997-07-09",25.8201,26.2134,25.8201,26.1151,293800.0],["1997-07-10",26.1151,26.6264,26.1151,26.587,234000.0],["1997-07-11",26.587,26.9803,26.587,26.8034,144600.0],["1997-07-14",26.8033,27.0983,26.528,26.528,160000.0],["1997-07-15",26.7444,27.6293,26.7444,27.4916,264000.0],["1997-07-16",27.7276,28.4945,27.6883,28.4355,336400.0],["1997-07-17",28.3962,28.9075,28.3569,28.6518,299000.0],["1997-07-18",28.6519,29.1041,28.5535,28.9862,407600.0],["1997-07-21",29.1435,29.7727,29.0648,29.7727,220200.0],["1997-07-22",29.7728,30.4414,29.7334,30.3234,310000.0],["1997-07-23",30.52,31.3853,30.52,30.8347,325800.0],["1997-07-24",30.8347,30.8347,29.9694,30.756,293800.0],["1997-07-25",30.756,30.756,30.402,30.5004,188400.0],["1997-07-28",30.5003,30.7953,30.2054,30.2447,93800.0],["1997-07-29",30.52,30.6774,30.2841,30.5987,146600.0],["1997-07-30",30.5987,30.5987,30.1267,30.1267,227800.0],["1997-07-31",30.2054,30.3234,29.8908,30.2054,162000.0],["1997-08-01",30.1267,30.2054,29.7531,30.2054,150800.0],["1997-08-04",30.1267,30.225,29.7629,30.1071,128400.0],["1997-08-05",30.0677,30.2841,29.8908,30.1661,147200.0],["1997-08-06",30.0087,30.5987,30.0087,30.5397,200400.0],["1997-08-07",30.6052,30.8615,30.5657,30.5657,191000.0],["1997-08-08",30.4868,30.4868,29.3431,29.5403,256000.0],["1997-08-11",29.6192,30.2108,29.6192,30.1122,91000.0],["1997-08-12",30.1122,30.2502,29.8755,29.8952,148200.0],["1997-08-13",29.8952,29.9347,29.3431,29.3628,156600.0],["1997-08-14",29.4417,29.5403,29.1459,29.4614,209200.0],["1997-08-15",29.6192,29.6586,29.3036,29.3234,306000.0],["1997-08-18",29.3825,29.3825,29.1459,29.3431,285800.0],["1997-08-19",29.3431,29.3825,28.8106,29.1262,323000.0],["1997-08-20",29.1459,29.3825,29.067,29.3431,135200.0],["1997-08-21",29.3431,29.3431,28.712,28.7318,143800.0],["1997-08-22",28.7121,28.7121,28.5149,28.5543,285000.0],["1997-08-25",28.5937,28.9881,28.4951,28.5148,172000.0],["1997-08-26",28.5148,28.6332,28.2388,28.5148,118400.0],["1997-08-27",28.436,28.4557,28.081,28.3374,247000.0],["1997-08-28",28.2585,28.2979,27.943,28.2388,134400.0],["1997-08-29",28.1599,28.4754,27.8838,28.0219,181800.0],["1997-09-02",28.081,28.6825,28.081,28.5937,134000.0],["1997-09-03",28.6726,28.8107,28.574,28.7909,210000.0],["1997-09-04",28.7909,28.7909,28.6726,28.7121,195000.0],["1997-09-05",28.7909,28.9881,28.5346,28.5937,245400.0],["1997-09-08",28.6135,28.9881,28.6135,28.8107,279200.0],["1997-09-09",28.7712,28.7909,28.6726,28.6923,208800.0],["1997-09-10",28.6726,28.7515,28.3965,28.3965,205000.0],["1997-09-11",28.3571,28.436,27.9627,28.2782,264000.0],["1997-09-12",28.1993,28.4754,28.1796,28.4557,245400.0],["1997-09-15",28.4754,28.6529,28.436,28.574,93200.0],["1997-09-16",28.5543,28.9881,28.5543,28.8895,289600.0],["1997-09-17",28.8501,28.9092,28.5543,28.6923,172800.0],["1997-09-18",28.6923,28.8698,28.574,28.6332,229200.0],["1997-09-19",28.7121,28.8304,28.6332,28.7909,221800.0],["1997-09-22",28.7909,29.2839,28.7909,29.1065,138000.0],["1997-09-23",29.067,29.0867,28.6332,28.7121,138000.0],["1997-09-24",28.6332,28.7318,28.436,28.4951,165200.0],["1997-09-25",28.1599,28.1993,27.8247,27.8838,219200.0],["1997-09-26",27.8838,28.2191,27.8838,28.0613,132800.0],["1997-09-29",28.0416,28.2388,27.9627,28.1993,87600.0],["1997-09-30",28.1993,28.3177,28.081,28.081,151600.0],["1997-10-01",28.2388,28.3571,28.1599,28.2388,155600.0],["1997-10-02",28.1993,28.6332,28.1007,28.4163,167600.0],["1997-10-03",28.6332,28.8107,28.1205,28.1402,179200.0],["1997-10-06",28.2191,28.5937,28.1796,28.2388,113800.0],["1997-10-07",28.1993,28.5937,27.8838,28.5937,291800.0],["1997-10-08",28.5543,28.5937,28.1205,28.1205,159200.0],["1997-10-09",28.0416,28.081,27.8444,28.0416,140200.0],["1997-10-10",28.0021,28.081,27.8049,28.081,170000.0],["1997-10-13",28.1993,28.2388,27.8444,27.8838,116600.0],["1997-10-14",28.1599,28.4754,28.1402,28.4754,287600.0],["1997-10-15",28.4162,28.4951,28.1796,28.4557,297200.0],["1997-10-16",28.4557,28.8106,28.2782,28.4557,208400.0],["1997-10-17",28.5937,28.7121,27.9233,28.1796,289400.0],["1997-10-20",28.1796,28.6529,28.1205,28.5937,119400.0],["1997-10-21",28.6135,29.1459,28.6135,29.0867,87600.0],["1997-10-22",29.1656,29.1656,28.6923,28.9881,129400.0],["1997-10-23",28.9092,29.0867,28.5937,29.0078,262800.0],["1997-10-24",29.0867,29.2642,28.929,28.929,215000.0],["1997-10-27",28.7712,28.9684,27.6866,27.6866,162200.0],["1997-10-28",26.9767,28.2585,26.8978,28.2388,396000.0],["1997-10-29",28.1796,28.2782,27.9233,27.9627,355200.0],["1997-10-30",27.8838,27.9627,27.6866,27.7655,253600.0],["1997-10-31",27.8049,27.9824,27.5289,27.588,330400.0],["1997-11-03",27.7261,28.0021,27.7063,27.9233,376000.0],["1997-11-04",27.8444,28.5937,27.8049,28.574,168800.0],["1997-11-05",28.5346,28.6923,28.5149,28.6529,184000.0],["1997-11-06",28.5999,28.7383,28.5208,28.5603,161200.0],["1997-11-07",28.4812,28.5208,28.2834,28.5208,230600.0],["1997-11-10",28.679,28.9559,28.6394,28.8174,202400.0],["1997-11-11",28.8175,28.9164,28.3527,28.501,261200.0],["1997-11-12",28.501,28.9163,28.323,28.3428,261800.0],["1997-11-13",28.4219,29.0153,28.4219,28.6395,194400.0],["1997-11-14",28.8768,28.9164,28.5603,28.6395,378000.0],["1997-11-17",28.6394,29.3712,28.6394,29.2328,235200.0],["1997-11-18",29.1932,29.2724,28.9955,29.035,305000.0],["1997-11-19",29.035,29.7075,29.035,29.5493,203800.0],["1997-11-20",29.5295,30.0833,29.5295,30.0239,156000.0],["1997-11-21",30.0239,30.1822,29.5097,29.569,165800.0],["1997-11-24",29.6086,29.6086,29.3515,29.4108,126000.0],["1997-11-25",29.4899,29.6482,29.4504,29.4702,125600.0],["1997-11-26",29.5493,29.7866,29.5097,29.5295,136400.0],["1997-11-28",29.569,29.9448,29.5097,29.6284,62800.0],["1997-12-01",29.5888,30.0635,29.391,30.0239,211800.0],["1997-12-02",30.0635,30.2217,30.0239,30.1228,183800.0],["1997-12-03",30.1031,30.38,30.0635,30.3602,321000.0],["1997-12-04",30.38,31.0129,30.38,30.5778,401600.0],["1997-12-05",30.4986,31.1909,30.4789,30.736,209400.0],["1997-12-08",30.7953,31.0524,30.6964,30.9733,147000.0],["1997-12-09",30.9733,30.9733,30.7162,30.736,115800.0],["1997-12-10",30.7755,30.9733,30.4195,30.7162,131400.0],["1997-12-11",30.736,30.7558,30.2415,30.3206,104400.0],["1997-12-12",30.3602,30.8151,30.3404,30.4986,100400.0],["1997-12-15",30.4789,30.8942,30.3009,30.3602,133200.0],["1997-12-16",30.38,30.9733,30.38,30.6371,176200.0],["1997-12-17",30.6371,31.1316,30.3998,30.9536,140200.0],["1997-12-18",30.914,30.914,30.1228,30.1228,199200.0],["1997-12-19",29.8064,30.1822,29.1933,30.1624,412800.0],["1997-12-22",30.1624,30.6371,30.1624,30.4195,136600.0],["1997-12-23",30.4986,30.5975,30.2217,30.2415,245400.0],["1997-12-24",30.2415,30.5975,30.2415,30.2613,130800.0],["1997-12-26",30.2415,30.4393,30.2415,30.38,76000.0],["1997-12-29",30.2217,30.5382,30.2217,30.38,257200.0],["1997-12-30",30.4986,30.914,30.4393,30.8151,135000.0],["1997-12-31",30.8151,31.0327,30.736,30.7558,157600.0],["1998-01-02",30.8349,31.0129,30.8349,30.8942,116000.0],["1998-01-05",30.8744,31.0524,30.8547,30.9338,387800.0],["1998-01-06",30.8942,31.3491,30.8942,31.1118,170400.0],["1998-01-07",31.0327,31.2502,30.6964,31.1118,193000.0],["1998-01-08",31.2898,31.2898,30.914,31.1118,165000.0],["1998-01-09",31.0524,31.1118,29.7075,29.7075,330600.0],["1998-01-12",29.4306,30.1822,29.4306,30.1822,388000.0],["1998-01-13",29.8262,30.202,29.8262,30.0042,321600.0],["1998-01-14",30.0239,30.6569,30.0239,30.6371,98800.0],["1998-01-15",30.6371,30.6371,29.9448,30.0239,171000.0],["1998-01-16",30.1031,30.8151,30.1031,30.6766,164800.0],["1998-01-20",30.7162,31.0524,30.5382,31.0524,210800.0],["1998-01-21",30.9733,30.9733,30.2217,30.5778,113400.0],["1998-01-22",30.38,30.38,29.7866,30.1624,142000.0],["1998-01-23",30.1624,30.2019,29.7668,30.0833,86000.0],["1998-01-26",30.1624,30.5184,30.1624,30.2415,87400.0],["1998-01-27",30.3206,30.5975,30.1229,30.4591,103200.0],["1998-01-28",30.4195,30.5975,30.3008,30.4195,73600.0],["1998-01-29",30.3404,30.9338,30.2217,30.4195,295400.0],["1998-01-30",30.4986,30.6173,30.38,30.4591,128200.0],["1998-02-02",30.5382,31.2502,30.5382,31.2304,167600.0],["1998-02-03",31.1909,31.6062,30.6964,31.0129,303000.0],["1998-02-04",30.6964,30.9536,30.4986,30.8744,183400.0],["1998-02-05",31.1783,31.1783,30.9403,31.1783,86800.0],["1998-02-06",31.0196,31.456,31.0196,31.099,90800.0],["1998-02-09",31.1783,31.2973,30.8213,30.8411,132600.0],["1998-02-10",30.8213,31.4559,30.7816,31.4559,152800.0],["1998-02-11",31.6939,31.7336,31.2576,31.4559,120600.0],["1998-02-12",31.2576,31.8526,30.6229,31.6939,179200.0],["1998-02-13",31.4163,31.4758,31.2576,31.3766,92600.0],["1998-02-17",31.3369,31.5749,30.9998,31.0394,141800.0],["1998-02-18",31.0593,31.456,31.0593,31.4163,215000.0],["1998-02-19",31.4956,31.5749,31.1783,31.1981,165400.0],["1998-02-20",31.1783,31.2576,30.7816,31.0196,244000.0],["1998-02-23",31.0196,31.0593,30.5039,30.7023,305200.0],["1998-02-24",30.7419,30.7618,30.5634,30.6824,392200.0],["1998-02-25",30.8609,30.9403,30.7023,30.9006,197600.0],["1998-02-26",30.8609,30.9403,30.7816,30.8411,241000.0],["1998-02-27",30.6824,30.7816,30.6229,30.7221,522000.0],["1998-03-02",30.8213,31.2576,30.6626,31.099,182600.0],["1998-03-03",31.1386,31.1783,30.9006,31.1386,107600.0],["1998-03-04",31.0593,31.1783,30.8411,30.8411,116400.0],["1998-03-05",30.8609,30.9006,30.5833,30.8411,119600.0],["1998-03-06",30.9204,31.4956,30.9204,31.4163,229800.0],["1998-03-09",31.3964,31.6741,31.1188,31.2378,131800.0],["1998-03-10",31.2775,31.5155,31.2576,31.5155,70200.0],["1998-03-11",31.5948,32.4675,31.4361,32.1303,215000.0],["1998-03-12",31.8923,31.9914,31.6741,31.9319,138000.0],["1998-03-13",31.8526,31.8923,31.4758,31.5353,64200.0],["1998-03-16",31.6146,31.8923,31.6146,31.7931,410400.0],["1998-03-17",31.7931,32.3286,31.7535,32.1501,130000.0],["1998-03-18",32.0708,32.5071,31.9915,32.3683,169400.0],["1998-03-19",32.5071,32.5071,32.0906,32.1501,93800.0],["1998-03-20",32.3683,32.6063,32.2493,32.6063,143600.0],["1998-03-23",32.527,32.884,32.3286,32.6856,133400.0],["1998-03-24",32.6856,32.8443,32.1104,32.1104,141800.0],["1998-03-25",32.1501,32.6856,32.1501,32.4873,174200.0],["1998-03-26",32.5071,32.5071,32.289,32.4476,53200.0],["1998-03-27",32.4476,32.5468,31.8129,31.8526,175600.0],["1998-03-30",31.7733,32.289,31.7336,32.2493,174800.0],["1998-03-31",32.3286,32.765,32.2493,32.6261,222200.0],["1998-04-01",32.6063,32.6063,31.9716,32.1501,403200.0],["1998-04-02",32.2096,33.2806,32.1501,33.241,377600.0],["1998-04-03",33.241,33.241,32.9435,33.2013,170600.0],["1998-04-06",33.2806,33.4591,33.1815,33.2013,144600.0],["1998-04-07",33.241,33.241,32.7649,32.8641,172200.0],["1998-04-08",32.7848,32.9633,32.527,32.7451,190400.0],["1998-04-09",32.7055,32.8443,32.527,32.6063,117800.0],["1998-04-13",32.9236,32.9236,32.3683,32.6856,210600.0],["1998-04-14",32.765,33.6178,32.7055,33.4988,186600.0],["1998-04-15",33.5583,33.6178,33.0228,33.3005,159200.0],["1998-04-16",33.36,33.3996,33.122,33.1616,168800.0],["1998-04-17",33.1616,33.6773,33.0823,33.6575,133200.0],["1998-04-20",33.6376,33.8756,33.4393,33.7963,138800.0],["1998-04-21",33.717,34.431,33.598,34.431,143800.0],["1998-04-22",34.4508,34.4706,33.8954,34.1136,95600.0],["1998-04-23",34.0343,34.312,33.6575,33.6971,87800.0],["1998-04-24",33.5781,34.1533,33.5781,33.6575,126800.0],["1998-04-27",33.5781,33.7566,33.1616,33.241,239800.0],["1998-04-28",33.241,33.241,32.646,32.8046,190600.0],["1998-04-29",32.8443,34.2326,32.8443,34.1335,350600.0],["1998-04-30",34.0938,34.7285,34.0343,34.5698,219800.0],["1998-05-01",34.2723,34.3913,33.9351,34.0343,139600.0],["1998-05-04",34.074,34.431,34.0145,34.3516,99400.0],["1998-05-05",34.3517,34.3517,33.717,33.9351,130200.0],["1998-05-06",33.9153,34.5698,33.9153,34.1533,104200.0],["1998-05-07",34.0698,34.0698,33.6521,33.672,56800.0],["1998-05-08",33.7317,34.388,33.7317,34.1891,91200.0],["1998-05-11",34.1493,34.3681,34.1095,34.1692,83800.0],["1998-05-12",34.1692,34.2289,33.851,34.1493,74000.0],["1998-05-13",34.2289,34.5073,34.2289,34.4278,44000.0],["1998-05-14",34.3681,34.4676,34.2886,34.4676,113400.0],["1998-05-15",34.4477,34.4874,34.2687,34.2687,244000.0],["1998-05-18",34.209,34.2886,33.9703,34.1493,74000.0],["1998-05-19",34.1095,34.3482,34.0698,34.0896,169600.0],["1998-05-20",34.1295,34.4676,33.9703,34.4676,110800.0],["1998-05-21",34.5272,34.6863,34.0101,34.03,115400.0],["1998-05-22",34.0698,34.1692,33.6322,33.6521,51800.0],["1998-05-26",33.7317,33.8112,33.2345,33.2543,106600.0],["1998-05-27",33.2742,33.3538,32.8367,33.2941,117000.0],["1998-05-28",33.3339,33.493,33.2742,33.3935,67600.0],["1998-05-29",33.5725,33.7714,33.493,33.5924,79600.0],["1998-06-01",33.6123,34.0896,33.4134,34.0896,93000.0],["1998-06-02",34.0897,34.3681,33.493,33.5527,212400.0],["1998-06-03",33.5527,33.5725,33.0952,33.135,175600.0],["1998-06-04",33.1549,33.2145,33.0157,33.135,93400.0],["1998-06-05",33.135,33.1748,32.9958,33.1549,133000.0],["1998-06-08",33.3737,33.7913,33.3737,33.6521,121800.0],["1998-06-09",33.6123,33.9107,33.5328,33.8311,102800.0],["1998-06-10",33.7515,34.2488,33.4532,33.4532,116200.0],["1998-06-11",33.4532,33.4731,32.4588,32.7969,110000.0],["1998-06-12",32.777,32.777,31.8621,32.3195,126000.0],["1998-06-15",32.2997,33.6123,32.2997,32.6974,231300.0],["1998-06-16",32.6179,32.6179,31.9019,32.2201,143600.0],["1998-06-17",32.2997,33.7317,32.2201,33.2543,263500.0],["1998-06-18",33.2145,34.3283,33.2145,33.6123,173800.0],["1998-06-19",32.4588,33.1748,32.3792,32.419,294100.0],["1998-06-22",32.6576,32.6974,32.1803,32.2599,167700.0],["1998-06-23",32.2997,32.9361,32.2201,32.777,188400.0],["1998-06-24",32.777,32.8168,32.3792,32.6179,234600.0],["1998-06-25",32.6179,32.6974,31.2654,31.4643,503700.0],["1998-06-26",31.4643,32.4986,31.4643,32.1803,201800.0],["1998-06-29",32.3394,32.7372,32.1405,32.2201,79800.0],["1998-06-30",32.1405,32.5383,31.6234,31.703,172500.0],["1998-07-01",31.703,32.6974,31.5041,32.5781,171500.0],["1998-07-02",32.5383,32.8963,32.1803,32.2996,124300.0],["1998-07-06",32.4588,32.9759,32.3792,32.9361,107300.0],["1998-07-07",32.777,32.9361,32.4588,32.5781,96100.0],["1998-07-08",32.7372,32.8168,32.2997,32.5781,125000.0],["1998-07-09",32.4588,32.6179,32.2599,32.4985,144900.0],["1998-07-10",32.4588,32.8565,31.9417,32.4985,108000.0],["1998-07-13",32.3792,32.5383,31.703,31.7825,77900.0],["1998-07-14",31.8223,32.2996,31.8223,32.1008,209300.0],["1998-07-15",31.8223,31.8621,30.9472,31.6234,405700.0],["1998-07-16",31.4245,31.6035,31.0665,31.2256,380600.0],["1998-07-17",31.5439,31.5439,30.629,30.6688,243300.0],["1998-07-20",30.629,30.629,29.4754,29.7539,302700.0],["1998-07-21",29.6743,29.7539,28.6401,29.3959,336200.0],["1998-07-22",29.3561,30.2312,29.2765,29.8732,272100.0],["1998-07-23",29.8732,30.2312,29.6743,29.7539,382400.0],["1998-07-24",29.5948,30.0721,29.5948,29.913,279400.0],["1998-07-27",29.913,30.0721,29.6743,29.913,188500.0],["1998-07-28",29.8732,29.9527,29.7141,29.8732,276900.0],["1998-07-29",30.1914,30.3108,29.8334,30.0323,167500.0],["1998-07-30",29.913,30.2312,29.4357,29.7141,211200.0],["1998-07-31",29.6345,29.8334,27.8048,28.0832,514100.0],["1998-08-03",27.6854,28.0434,27.4865,27.8445,279500.0],["1998-08-04",28.0832,28.123,27.407,27.407,264100.0],["1998-08-05",27.2877,27.9639,27.2877,27.6059,238300.0],["1998-08-06",27.6618,28.0609,27.542,27.542,175900.0],["1998-08-07",27.5021,27.7815,26.7836,27.1029,230700.0],["1998-08-10",27.2626,27.6218,26.8235,27.3025,243300.0],["1998-08-11",26.9832,27.3424,26.7437,27.1428,164100.0],["1998-08-12",27.1029,28.021,27.063,27.7416,228400.0],["1998-08-13",27.5021,27.9811,26.8634,27.3823,276500.0],["1998-08-14",27.063,27.4223,26.584,26.6239,266200.0],["1998-08-17",26.4643,27.1029,26.3046,27.1029,138600.0],["1998-08-18",27.0231,27.5819,27.0231,27.2227,242600.0],["1998-08-19",27.2227,27.2227,25.0672,26.8235,698400.0],["1998-08-20",26.8235,27.4622,26.7836,27.3424,191200.0],["1998-08-21",27.1428,27.2227,26.8634,26.9832,291300.0],["1998-08-24",27.0231,27.1428,26.9033,26.9832,155300.0],["1998-08-25",27.1428,27.8613,27.1029,27.1828,244400.0],["1998-08-26",26.8634,26.8634,26.6638,26.6638,225800.0],["1998-08-27",26.1848,26.2248,25.7058,26.0252,358000.0],["1998-08-28",25.9453,26.105,25.5861,25.7458,283700.0],["1998-08-31",25.7458,26.0252,25.0273,25.0273,251300.0],["1998-09-01",25.0273,26.7836,25.0273,26.7437,313500.0],["1998-09-02",26.7437,26.9033,26.2647,26.3046,305500.0],["1998-09-03",26.1848,26.2248,25.7857,26.0252,181400.0],["1998-09-04",25.9853,26.5441,25.9853,26.4243,160000.0],["1998-09-08",26.8235,26.9033,26.1848,26.8235,232400.0],["1998-09-09",26.8235,26.8235,26.2647,26.4243,174500.0],["1998-09-10",26.2647,26.3046,25.4664,25.5063,238400.0],["1998-09-11",25.3466,26.8235,25.3466,26.6638,211500.0],["1998-09-14",26.6638,27.1428,26.2248,26.6239,285800.0],["1998-09-15",26.7038,27.3424,26.4643,27.2227,212200.0],["1998-09-16",27.2227,28.4201,27.0231,28.4201,249000.0],["1998-09-17",28.4202,28.5399,27.7815,27.8214,451400.0],["1998-09-18",27.7416,28.5798,27.7416,28.1807,240700.0],["1998-09-21",27.7815,27.7815,27.063,27.1428,287800.0],["1998-09-22",27.3025,28.0609,27.2227,27.8214,169500.0],["1998-09-23",27.9811,28.1807,27.8214,28.1008,192200.0],["1998-09-24",28.021,28.5,28.021,28.3004,306900.0],["1998-09-25",28.2605,28.3004,27.7416,27.7416,129100.0],["1998-09-28",27.9012,28.1008,27.2626,27.2626,135100.0],["1998-09-29",27.4222,27.542,26.8235,27.0231,164500.0],["1998-09-30",27.0231,27.2227,26.7437,26.9033,109400.0],["1998-10-01",26.7437,26.9033,25.7458,25.7458,182800.0],["1998-10-02",25.8256,26.7836,25.8256,26.4643,158800.0],["1998-10-05",26.3844,26.4244,24.7479,25.4664,297800.0],["1998-10-06",25.7857,26.3844,25.7857,26.105,225100.0],["1998-10-07",26.2647,27.3823,26.2248,26.6638,180500.0],["1998-10-08",26.3445,26.3445,25.0672,25.0672,303600.0],["1998-10-09",25.0672,26.5042,25.0672,26.5042,348100.0],["1998-10-12",26.5042,26.6638,26.3046,26.5441,83000.0],["1998-10-13",26.0252,26.0252,24.9075,25.2269,204100.0],["1998-10-14",24.5882,24.5882,23.6701,24.0294,692000.0],["1998-10-15",23.9496,25.7059,23.271,25.5861,436600.0],["1998-10-16",25.8655,27.3025,25.7857,27.3025,634500.0],["1998-10-19",27.2626,27.9411,27.1827,27.3025,413600.0],["1998-10-20",27.8613,28.9391,27.5819,27.7416,326600.0],["1998-10-21",27.6618,28.1408,27.6618,27.9811,358400.0],["1998-10-22",27.8214,28.5,27.7815,28.3803,284800.0],["1998-10-23",28.3403,28.6197,28.1807,28.5399,638400.0],["1998-10-26",28.6996,28.979,28.5798,28.6596,323300.0],["1998-10-27",28.3403,28.5798,27.6618,27.9412,191700.0],["1998-10-28",27.9411,28.5798,27.9411,28.2605,268900.0],["1998-10-29",28.2605,28.6996,28.2605,28.5798,245200.0],["1998-10-30",28.7395,29.7773,28.7395,29.418,219300.0],["1998-11-02",29.4979,30.0168,29.3781,29.6176,239500.0],["1998-11-03",29.6176,30.0168,29.2983,29.3781,176700.0],["1998-11-04",29.5378,29.7374,29.3382,29.3781,157200.0],["1998-11-05",29.3942,29.7145,28.8735,29.7145,181900.0],["1998-11-06",29.6344,29.7946,28.9536,29.4742,161700.0],["1998-11-09",29.7145,30.0749,28.8335,29.1138,356400.0],["1998-11-10",29.1539,29.5143,28.9536,29.5143,179700.0],["1998-11-11",29.6344,29.6745,28.3129,28.5532,190100.0],["1998-11-12",28.5532,29.234,28.1928,28.4731,223900.0],["1998-11-13",28.4731,28.6333,28.1927,28.3129,173900.0],["1998-11-16",28.4731,28.8335,27.3918,27.8724,282000.0],["1998-11-17",27.9525,28.4731,27.8724,27.9925,226500.0],["1998-11-18",27.9925,28.3129,27.8724,28.2328,127700.0],["1998-11-19",28.3129,28.6733,28.1927,28.6733,137200.0],["1998-11-20",28.9136,28.9136,28.1527,28.2729,201000.0],["1998-11-23",28.3129,28.433,27.8724,28.433,201200.0],["1998-11-24",28.5131,29.0738,28.1928,28.2729,132300.0],["1998-11-25",28.3529,28.7534,28.0326,28.6333,138100.0],["1998-11-27",28.5532,28.5532,27.7122,27.7923,109600.0],["1998-11-30",27.9525,28.1127,26.9914,27.0714,259600.0],["1998-12-01",27.1516,27.7522,26.8712,27.7122,280600.0],["1998-12-02",27.8724,27.9525,26.9113,27.6321,213100.0],["1998-12-03",27.552,27.8323,27.3117,27.7522,128400.0],["1998-12-04",28.0326,28.5131,28.0326,28.393,195400.0],["1998-12-07",28.433,28.433,27.7923,27.9525,119500.0],["1998-12-08",27.8724,28.0726,27.3918,27.552,543900.0],["1998-12-09",27.7122,28.1928,27.4319,27.5921,564700.0],["1998-12-10",27.6722,27.6722,26.5508,26.6309,709200.0],["1998-12-11",26.5909,26.6309,26.0302,26.1904,291200.0],["1998-12-14",26.2705,26.2705,25.5897,26.0302,264800.0],["1998-12-15",25.9501,25.9501,25.0291,25.5096,354600.0],["1998-12-16",25.5096,25.5096,24.4284,24.4284,454000.0],["1998-12-17",24.4684,25.2293,24.3483,25.1893,298000.0],["1998-12-18",25.1092,25.1893,24.7488,24.8288,309400.0],["1998-12-21",24.9089,25.7099,24.9089,24.989,241100.0],["1998-12-22",24.989,25.6298,24.8689,24.949,290600.0],["1998-12-23",24.949,25.5897,24.949,25.5497,274800.0],["1998-12-24",25.5497,25.9101,25.5497,25.83,71500.0],["1998-12-28",25.6298,25.7099,24.5085,24.8288,198800.0],["1998-12-29",25.1492,25.87,25.1492,25.83,283600.0],["1998-12-30",25.6298,27.1916,25.6298,26.9112,305600.0],["1998-12-31",26.9113,27.0314,26.671,26.671,176900.0],["1999-01-04",26.5108,26.7911,25.79,26.0302,185200.0],["1999-01-05",25.9902,27.1115,25.87,26.9112,209000.0],["1999-01-06",26.9113,27.0715,26.5509,26.711,249900.0],["1999-01-07",26.711,26.711,26.2305,26.2705,145100.0],["1999-01-08",26.1103,27.0714,26.1103,26.9914,208700.0],["1999-01-11",26.9112,26.9913,25.4696,26.2705,313900.0],["1999-01-12",26.1103,26.1504,25.8701,25.9101,139000.0],["1999-01-13",25.4696,25.83,25.3094,25.4696,127300.0],["1999-01-14",25.6298,25.79,25.3094,25.4696,260500.0],["1999-01-15",25.4296,25.5497,24.8289,25.4696,148900.0],["1999-01-19",26.1504,26.3106,25.5096,25.5897,166400.0],["1999-01-20",25.79,26.1904,25.0291,25.1092,158900.0],["1999-01-21",25.0691,25.1092,24.4284,24.4684,199300.0],["1999-01-22",24.4684,24.4684,23.9879,24.1881,193200.0],["1999-01-25",24.6687,24.9089,23.9879,24.068,242800.0],["1999-01-26",24.068,24.4284,24.0279,24.148,215800.0],["1999-01-27",24.3483,24.3483,23.6275,23.7876,282300.0],["1999-01-28",23.7876,24.3883,23.7876,24.108,245100.0],["1999-01-29",24.3883,26.1103,24.3082,26.1103,348000.0],["1999-02-01",26.0302,26.0302,24.7888,24.949,206300.0],["1999-02-02",24.8689,24.8689,23.8677,24.2281,172300.0],["1999-02-03",25.0691,27.8323,25.0691,27.552,825700.0],["1999-02-04",27.4877,27.8494,26.9251,27.0457,473200.0],["1999-02-05",27.2064,28.4522,27.1662,27.97,720300.0],["1999-02-08",28.6129,28.7737,28.0503,28.4924,886500.0],["1999-02-09",28.412,28.4522,27.8092,27.8494,533200.0],["1999-02-10",27.8494,28.1307,27.7288,27.8896,205700.0],["1999-02-11",27.8092,28.6129,27.769,28.6129,257700.0],["1999-02-12",28.4522,28.4522,27.5681,27.97,217300.0],["1999-02-16",28.1307,28.2111,27.4073,27.4073,213200.0],["1999-02-17",27.1662,27.4073,26.8849,27.0055,242500.0],["1999-02-18",27.0456,27.9699,27.0456,27.769,184300.0],["1999-02-19",27.4877,28.3718,27.4877,28.1307,287300.0],["1999-02-22",28.0503,28.9344,28.0503,28.8139,243400.0],["1999-02-23",28.6933,28.8139,28.1307,28.412,236200.0],["1999-02-24",29.055,29.3765,28.4924,28.5728,357200.0],["1999-02-25",28.6531,28.6933,28.3718,28.6933,320500.0],["1999-02-26",28.6129,28.6933,28.3316,28.6129,293100.0],["1999-03-01",28.5326,28.8541,28.1307,28.7737,193800.0],["1999-03-02",28.9344,29.055,28.4522,28.4924,167100.0],["1999-03-03",28.4522,29.0148,28.4522,28.8541,166700.0],["1999-03-04",28.854,29.6578,28.8139,29.0148,139900.0],["1999-03-05",29.5774,29.8185,29.4569,29.8185,199100.0],["1999-03-08",30.0596,30.0596,29.4167,29.5372,152400.0],["1999-03-09",29.3765,29.3765,28.8541,28.8942,165200.0],["1999-03-10",29.055,29.5372,28.8942,29.4569,163500.0],["1999-03-11",29.3765,29.8587,29.3765,29.7382,128900.0],["1999-03-12",29.698,29.9793,29.2961,29.5774,137800.0],["1999-03-15",29.4167,30.0195,29.4167,29.8185,170600.0],["1999-03-16",29.9793,30.7428,29.6578,30.7428,283600.0],["1999-03-17",30.8232,30.8634,29.4167,29.6176,124900.0],["1999-03-18",29.5372,29.7783,29.0148,29.2157,168700.0],["1999-03-19",29.1756,29.1756,28.412,28.412,201500.0],["1999-03-22",28.3316,28.7335,28.2914,28.6933,314200.0],["1999-03-23",28.5326,28.5326,27.8494,27.9298,287600.0],["1999-03-24",28.0905,28.6933,28.0101,28.4522,195100.0],["1999-03-25",28.6129,28.6933,28.2111,28.412,128800.0],["1999-03-26",28.2512,28.2512,27.6484,27.7288,183000.0],["1999-03-29",27.6484,27.9298,27.5279,27.7288,221200.0],["1999-03-30",27.5681,27.769,27.3672,27.6083,115000.0],["1999-03-31",27.6083,27.8896,27.3672,27.6886,164400.0],["1999-04-01",27.4073,27.6887,27.327,27.4877,275000.0],["1999-04-05",27.4877,27.8896,27.327,27.8092,313300.0],["1999-04-06",27.6886,28.5326,27.6886,28.1709,246900.0],["1999-04-07",28.1709,28.4522,28.1307,28.3718,177900.0],["1999-04-08",28.2914,28.2914,27.0055,27.6485,175400.0],["1999-04-09",27.6887,28.3718,27.5681,28.3718,196700.0],["1999-04-12",28.3718,29.1354,28.1307,29.1354,332700.0],["1999-04-13",28.9344,29.8185,28.5326,29.8185,451900.0],["1999-04-14",30.4615,32.069,29.8587,32.069,383200.0],["1999-04-15",32.069,32.712,31.8279,32.4709,464400.0],["1999-04-16",32.2297,33.0335,31.9484,33.0335,379600.0],["1999-04-19",32.8727,34.4802,32.8727,33.9578,475000.0],["1999-04-20",33.9176,33.9176,32.1494,32.3905,512000.0],["1999-04-21",32.4709,32.7522,31.6671,32.2297,312700.0],["1999-04-22",32.3101,32.3101,31.1045,31.5064,242600.0],["1999-04-23",31.426,32.6718,31.3456,32.2699,308000.0],["1999-04-26",32.2699,32.2699,31.7475,32.069,374800.0],["1999-04-27",32.2298,32.2298,30.984,31.2653,395300.0],["1999-04-28",31.426,33.6765,31.426,32.7924,761500.0],["1999-04-29",32.5512,33.0335,32.069,32.3503,788800.0],["1999-04-30",32.6316,32.8727,31.9484,32.2699,327200.0],["1999-05-03",32.3101,32.9129,32.069,32.9129,196800.0],["1999-05-04",32.5914,32.5914,32.2297,32.2699,527200.0],["1999-05-05",32.3101,32.3503,31.5466,32.2699,216100.0],["1999-05-06",32.3731,32.5747,31.7281,32.0909,134200.0],["1999-05-07",32.2522,33.7035,32.2119,33.502,280800.0],["1999-05-10",33.5423,33.7035,33.1794,33.6229,150700.0],["1999-05-11",33.6229,34.1873,33.2197,33.26,199400.0],["1999-05-12",33.2198,33.2198,32.6553,32.8569,65200.0],["1999-05-13",32.8972,32.9779,32.4538,32.9375,189200.0],["1999-05-14",32.7763,32.7763,32.0909,32.2522,277500.0],["1999-05-17",32.0909,32.2119,31.8087,32.1716,105600.0],["1999-05-18",32.1312,32.1312,31.6071,32.0103,202700.0],["1999-05-19",31.97,33.0988,31.97,32.8569,195100.0],["1999-05-20",32.7763,33.5826,32.2925,33.3407,216800.0],["1999-05-21",33.3004,34.268,33.2601,34.2276,367600.0],["1999-05-24",33.9454,34.6308,32.8972,33.26,202900.0],["1999-05-25",33.381,33.5826,32.7763,32.8166,224900.0],["1999-05-26",32.8569,33.0585,32.736,33.0585,142100.0],["1999-05-27",33.2197,33.7035,32.3731,33.5826,513000.0],["1999-05-28",33.6229,34.2276,33.5423,34.2276,249600.0],["1999-06-01",34.4292,36.7272,34.4292,36.7272,584700.0],["1999-06-02",36.6869,36.6869,35.7999,36.0418,469200.0],["1999-06-03",36.0418,36.0821,35.0742,35.1146,182900.0],["1999-06-04",35.2355,35.8806,34.9936,35.8806,281900.0],["1999-06-07",35.7999,37.4125,35.7999,37.3319,187400.0],["1999-06-08",37.1706,37.1706,36.0821,36.324,216600.0],["1999-06-09",36.324,36.4853,35.6387,35.6387,184900.0],["1999-06-10",35.2355,36.1224,34.792,35.2355,137800.0],["1999-06-11",35.2355,36.0821,35.1146,35.7193,269800.0],["1999-06-14",36.1224,36.8078,35.9612,36.0015,668000.0],["1999-06-15",36.0418,36.7675,35.558,35.8402,214200.0],["1999-06-16",36.1224,37.0497,36.1224,37.0497,219700.0],["1999-06-17",36.8884,37.4932,36.7272,37.4529,129100.0],["1999-06-18",37.4528,37.4932,36.7675,36.7675,645500.0],["1999-06-21",36.8078,37.3722,36.5256,37.1303,266900.0],["1999-06-22",36.8078,36.9288,36.2837,36.324,205300.0],["1999-06-23",36.2837,36.2837,35.2355,35.7193,318300.0],["1999-06-24",35.3968,35.3968,35.0339,35.1549,252500.0],["1999-06-25",35.1549,35.1549,34.5905,34.5905,247400.0],["1999-06-28",34.6308,34.6711,33.6229,33.6229,371500.0],["1999-06-29",32.9779,35.2355,32.9779,35.1549,426700.0],["1999-06-30",35.0742,35.1549,34.4292,34.7114,224200.0],["1999-07-01",35.679,35.7999,34.8324,35.2355,325500.0],["1999-07-02",35.3161,35.3968,34.913,35.2355,127700.0],["1999-07-06",34.9936,36.1628,34.3486,35.3968,345800.0],["1999-07-07",34.9936,35.6387,34.913,35.6387,226000.0],["1999-07-08",35.6387,36.5256,35.3968,36.1628,287900.0],["1999-07-09",36.324,36.6869,36.2837,36.4047,208000.0],["1999-07-12",36.5659,36.9287,36.5256,36.7272,317900.0],["1999-07-13",36.7272,36.7675,35.4774,35.9612,274400.0],["1999-07-14",35.8805,36.9287,35.5983,36.7675,303700.0],["1999-07-15",30.6396,33.502,30.6396,32.5344,3607900.0],["1999-07-16",32.5344,32.736,31.8894,32.4941,830400.0],["1999-07-19",32.4538,32.5747,31.8894,32.2925,453700.0],["1999-07-20",32.2522,32.3328,31.2443,31.3653,407700.0],["1999-07-21",31.4056,31.9297,31.2846,31.6475,402700.0],["1999-07-22",31.6071,31.7281,31.0427,31.2443,682600.0],["1999-07-23",31.083,31.083,30.7202,30.8411,351700.0],["1999-07-26",30.6396,30.8008,30.5186,30.7202,225300.0],["1999-07-27",30.559,31.0427,30.4783,31.0427,553800.0],["1999-07-28",30.9621,30.9621,30.5993,30.7202,212000.0],["1999-07-29",30.5589,30.5589,29.9945,30.4783,253800.0],["1999-07-30",30.4783,31.1637,30.4783,30.4783,371500.0],["1999-08-02",30.5186,30.5186,30.0348,30.1961,322600.0],["1999-08-03",30.1961,30.1961,28.8657,29.7527,358800.0],["1999-08-04",29.5914,29.9945,29.3495,29.3898,261500.0],["1999-08-05",29.3495,29.3495,28.6238,29.027,387600.0],["1999-08-06",28.9463,28.9463,28.0594,28.2207,488700.0],["1999-08-09",28.14,28.906,28.14,28.7448,204000.0],["1999-08-10",28.8657,29.027,28.3819,29.027,203300.0],["1999-08-11",29.027,29.3898,29.027,29.3092,413300.0],["1999-08-12",29.3723,29.4937,28.4013,29.0891,153800.0],["1999-08-13",29.615,29.8578,29.4128,29.4937,171200.0],["1999-08-16",29.4532,30.0196,29.4128,30.0196,175300.0],["1999-08-17",29.9792,30.0196,29.2105,29.696,77200.0],["1999-08-18",29.7769,29.7769,29.2914,29.7769,149700.0],["1999-08-19",29.9387,29.9387,29.2105,29.2914,929900.0],["1999-08-20",29.3723,30.5051,29.2509,30.1814,323900.0],["1999-08-23",29.8983,30.0601,29.5341,29.8983,206800.0],["1999-08-24",29.7364,29.8173,29.2914,29.4127,389100.0],["1999-08-25",29.4128,29.8983,29.2914,29.8983,287500.0],["1999-08-26",29.8173,29.8173,29.2105,29.2914,327800.0],["1999-08-27",29.1295,29.17,27.8349,28.9677,793600.0],["1999-08-30",28.9677,29.0891,28.1586,28.4822,459400.0],["1999-08-31",28.1586,28.4822,27.754,28.199,345600.0],["1999-09-01",28.3608,28.725,28.3608,28.644,150200.0],["1999-09-02",28.6441,28.725,28.2799,28.6036,190500.0],["1999-09-03",28.6441,30.0196,28.6441,29.696,401800.0],["1999-09-07",29.7364,30.1005,29.696,29.9387,629400.0],["1999-09-08",29.8578,29.8578,29.4532,29.4937,206100.0],["1999-09-09",29.4532,30.2624,29.2914,30.2219,751700.0],["1999-09-10",30.2219,30.7074,30.2219,30.4646,325400.0],["1999-09-13",30.4646,30.7478,30.3028,30.7074,371000.0],["1999-09-14",30.6265,31.9211,30.4647,31.8402,663000.0],["1999-09-15",32.1639,32.2853,31.4356,31.8402,522800.0],["1999-09-16",32.1234,32.2043,31.5975,32.2043,291100.0],["1999-09-17",32.2852,32.4471,32.2043,32.3662,275500.0],["1999-09-20",32.4066,32.6089,32.1234,32.2853,217400.0],["1999-09-21",32.2043,32.2043,31.1524,31.5165,499000.0],["1999-09-22",31.6784,32.6898,31.6379,32.4066,350400.0],["1999-09-23",32.4066,32.4066,31.2334,31.2334,375700.0],["1999-09-24",31.2333,31.557,30.7478,31.112,250200.0],["1999-09-27",31.3952,32.6089,31.1524,31.7593,338700.0],["1999-09-28",31.7997,32.1234,30.7883,30.8692,307900.0],["1999-09-29",30.8692,31.3952,30.7883,31.3143,267700.0],["1999-09-30",31.3952,31.6784,31.112,31.112,571400.0],["1999-10-01",31.031,31.031,30.5456,30.8692,451900.0],["1999-10-04",30.7479,30.8288,30.586,30.586,199500.0],["1999-10-05",30.4242,30.5051,29.696,30.141,479300.0],["1999-10-06",30.1005,30.4242,30.0601,30.1814,520700.0],["1999-10-07",30.2624,30.2624,29.4532,29.615,534900.0],["1999-10-08",29.615,29.8578,29.2914,29.6555,299200.0],["1999-10-11",29.6555,29.6555,28.4822,28.9677,409700.0],["1999-10-12",29.0082,29.0082,28.1586,28.2395,461200.0],["1999-10-13",27.5112,29.4937,27.4708,28.8868,1069300.0],["1999-10-14",29.1295,29.6555,28.644,28.8463,535400.0],["1999-10-15",29.0082,29.0082,28.2395,28.5631,328500.0],["1999-10-18",28.4013,29.0082,28.1181,28.4822,196400.0],["1999-10-19",28.4822,28.8059,27.7944,27.8349,233300.0],["1999-10-20",27.8349,28.1586,27.7944,28.0372,252900.0],["1999-10-21",27.6731,27.9158,26.7021,26.8235,1330600.0],["1999-10-22",26.8234,28.4822,26.8234,28.2395,502900.0],["1999-10-25",28.1586,28.6441,27.754,27.8754,485900.0],["1999-10-26",27.8349,27.9158,26.9448,27.3089,257600.0],["1999-10-27",27.228,27.5112,26.8639,27.228,196600.0],["1999-10-28",27.6731,27.6731,26.9448,27.1876,337500.0],["1999-10-29",27.3494,27.5517,27.0257,27.4303,541700.0],["1999-11-01",27.5112,28.2395,27.5112,27.5922,399000.0],["1999-11-02",27.5517,27.6731,26.9448,27.1067,150700.0],["1999-11-03",27.1471,27.1876,26.5402,26.783,208500.0],["1999-11-04",27.2525,27.4556,26.3996,26.6839,327100.0],["1999-11-05",26.5215,27.4962,26.4808,27.0901,310900.0],["1999-11-08",27.1713,28.2679,26.6839,27.1713,306900.0],["1999-11-09",27.9429,28.1866,26.6433,27.2525,274400.0],["1999-11-10",27.0901,27.6587,26.4808,27.0901,209600.0],["1999-11-11",27.0901,30.5829,27.0901,30.1362,1424600.0],["1999-11-12",30.1768,30.5017,29.1208,29.2832,604800.0],["1999-11-15",30.0955,30.2986,29.3238,29.4457,407400.0],["1999-11-16",29.6082,30.6641,29.6082,30.5017,419400.0],["1999-11-17",30.3392,30.3798,29.2832,29.5269,499700.0],["1999-11-18",29.4457,29.8113,29.0802,29.73,303400.0],["1999-11-19",28.7553,29.4051,28.7553,29.2426,197000.0],["1999-11-22",29.1208,29.4051,28.8365,28.8365,266700.0],["1999-11-23",28.8771,28.8771,28.0242,28.4303,337900.0],["1999-11-24",28.9989,29.8925,28.8771,29.7706,437600.0],["1999-11-26",29.8112,30.2174,29.73,30.0955,166500.0],["1999-11-29",30.1362,31.3952,30.1362,31.1109,853800.0],["1999-11-30",31.1109,31.1515,30.0143,30.6235,336700.0],["1999-12-01",30.2986,30.8672,29.6082,30.8266,379500.0],["1999-12-02",30.8266,30.9078,30.2986,30.7048,209900.0],["1999-12-03",31.517,31.842,30.9078,31.0297,420000.0],["1999-12-06",31.1921,31.7201,30.9078,31.4358,432800.0],["1999-12-07",31.5983,32.2075,31.5171,31.8014,425600.0],["1999-12-08",31.7607,32.8573,31.5983,32.1669,586400.0],["1999-12-09",32.3294,32.3294,30.6235,30.8672,302200.0],["1999-12-10",30.9485,30.9485,30.0955,30.2986,420700.0],["1999-12-13",31.5983,32.8979,31.1109,31.9943,486600.0],["1999-12-14",32.2481,32.2887,31.517,31.517,556600.0],["1999-12-15",31.5983,31.5983,30.7048,31.0703,552200.0],["1999-12-16",30.8672,30.8672,29.6488,30.0143,846200.0],["1999-12-17",30.0549,31.7608,29.9737,30.0549,582900.0],["1999-12-20",30.7048,30.786,29.8925,30.2986,368300.0],["1999-12-21",30.2174,30.5829,30.1362,30.3799,211300.0],["1999-12-22",30.1362,30.258,29.6082,29.8519,272500.0],["1999-12-23",30.0143,30.9891,30.0143,30.9078,230400.0],["1999-12-27",30.5423,30.9891,30.2174,30.7048,267400.0],["1999-12-28",30.6641,32.0044,30.6641,31.517,438600.0],["1999-12-29",31.1921,31.1921,30.4205,31.1921,287300.0],["1999-12-30",31.1921,31.2734,30.8672,31.1921,146800.0],["1999-12-31",31.0297,31.1921,30.4611,31.0703,129000.0],["2000-01-03",30.9485,30.9891,29.3645,29.8519,334100.0],["2000-01-04",29.73,29.8925,28.9583,28.9989,216500.0],["2000-01-05",28.8365,29.4051,28.8365,29.4051,277100.0],["2000-01-06",29.2426,29.3239,29.0802,29.2832,206300.0],["2000-01-07",27.618,29.73,26.8057,28.8365,1686300.0],["2000-01-10",28.9989,30.0955,28.3085,30.0955,562100.0],["2000-01-11",29.9331,31.7607,29.6488,31.517,942300.0],["2000-01-12",31.4764,32.9792,31.4764,32.573,1412800.0],["2000-01-13",32.8167,33.7915,32.6543,33.7915,892200.0],["2000-01-14",34.2789,36.5533,34.2789,36.1471,1107900.0],["2000-01-18",36.1471,36.1877,34.8475,35.4973,582300.0],["2000-01-19",35.0099,35.6598,34.8881,35.6598,305500.0],["2000-01-20",35.741,35.9034,35.0099,35.4973,534900.0],["2000-01-21",34.685,35.2536,34.685,35.1318,537000.0],["2000-01-24",35.1318,35.4161,35.0912,35.213,890100.0],["2000-01-25",35.213,35.2536,32.1669,33.426,796300.0],["2000-01-26",32.7761,33.3853,32.4106,32.7355,617500.0],["2000-01-27",32.7761,33.7915,32.0044,32.6543,426300.0],["2000-01-28",32.4918,32.5324,31.2734,31.2734,374800.0],["2000-01-31",31.3546,32.1263,30.5829,31.1515,595600.0],["2000-02-01",31.1921,31.1921,30.2986,30.5017,541300.0],["2000-02-02",30.5423,31.0703,30.5423,30.8266,479100.0],["2000-02-03",30.6457,31.8682,29.9121,30.9717,695900.0],["2000-02-04",30.8902,31.5015,30.6457,31.2977,301400.0],["2000-02-07",31.1347,31.4607,31.0532,31.2977,204400.0],["2000-02-08",31.2977,31.4607,31.1754,31.2977,318100.0],["2000-02-09",31.5422,31.9497,31.0532,31.7867,664300.0],["2000-02-10",31.7052,32.6833,31.583,32.6833,683400.0],["2000-02-11",32.6018,33.7021,31.8682,33.6206,628700.0],["2000-02-14",33.6613,34.5986,33.4983,34.4356,718000.0],["2000-02-15",34.4356,34.4356,33.0908,33.2538,433700.0],["2000-02-16",33.2538,33.2538,32.398,32.9685,490900.0],["2000-02-17",33.0093,33.0093,32.4795,32.561,371500.0],["2000-02-18",32.1127,32.2757,30.6457,31.0532,260000.0],["2000-02-22",31.1347,31.1347,29.6676,30.4827,345300.0],["2000-02-23",30.6457,30.9717,29.9936,30.7272,217500.0],["2000-02-24",30.3197,30.4012,29.3824,29.8306,340800.0],["2000-02-25",29.7899,29.7899,27.5485,28.2413,646100.0],["2000-02-28",28.3228,28.5673,27.2225,28.3635,510800.0],["2000-02-29",28.445,28.7303,27.793,27.9153,453700.0],["2000-03-01",27.63,27.63,26.6112,27.3855,422500.0],["2000-03-02",27.2225,27.2225,25.8776,25.8776,376000.0],["2000-03-03",25.8777,26.8965,25.7146,26.4482,429900.0],["2000-03-06",26.7335,26.7335,25.9592,26.3667,479300.0],["2000-03-07",26.6519,26.7334,25.3071,25.3479,415300.0],["2000-03-08",24.9404,24.9404,24.2883,24.6143,707200.0],["2000-03-09",24.5328,26.3667,24.2883,26.3667,656800.0],["2000-03-10",26.3667,26.3667,25.1034,25.8369,460900.0],["2000-03-13",25.8369,25.9184,24.7773,25.3071,245100.0],["2000-03-14",26.4074,29.8714,26.3259,29.6676,1053400.0],["2000-03-15",29.6676,32.0312,28.9341,30.6049,1258500.0],["2000-03-16",31.2977,33.2946,31.2569,33.2538,1091100.0],["2000-03-17",33.2946,33.8243,32.5203,32.887,921900.0],["2000-03-20",32.724,33.7428,32.235,32.7648,618600.0],["2000-03-21",32.6018,33.8651,32.6018,33.8243,486100.0],["2000-03-22",33.9058,34.5171,33.2946,34.4764,437500.0],["2000-03-23",34.4764,35.9027,34.4764,35.862,725500.0],["2000-03-24",35.862,36.351,35.6989,36.1065,856600.0],["2000-03-27",35.862,36.188,35.3322,35.862,612800.0],["2000-03-28",35.8619,36.9215,35.8619,36.514,631900.0],["2000-03-29",36.4732,37.0845,36.1065,36.514,401700.0],["2000-03-30",36.351,36.351,35.4544,35.5359,737000.0],["2000-03-31",35.5359,36.1065,35.3729,35.3729,1087600.0],["2000-04-03",35.2507,36.2695,35.0469,36.1065,685100.0],["2000-04-04",35.9434,36.3102,34.2319,35.0469,698600.0],["2000-04-05",34.7209,35.0062,32.5203,33.0908,958000.0],["2000-04-06",33.1723,33.8651,33.1315,33.6206,929900.0],["2000-04-07",33.7021,33.7428,32.072,32.235,1038600.0],["2000-04-10",32.6018,32.9278,31.5014,31.746,920900.0],["2000-04-11",31.8682,32.9278,31.8682,32.561,747000.0],["2000-04-12",32.3165,33.7428,32.3165,32.9685,849800.0],["2000-04-13",33.0093,33.2131,32.3573,32.6833,519100.0],["2000-04-14",32.5203,32.5203,29.3416,29.5046,1245900.0],["2000-04-17",29.7491,30.4827,29.6676,30.2381,322700.0],["2000-04-18",30.2789,30.4419,29.7491,29.7491,880800.0],["2000-04-19",29.9121,29.9121,28.0375,28.7711,1105500.0],["2000-04-20",28.5265,28.6895,28.3228,28.5265,604600.0],["2000-04-24",28.4858,28.4858,27.6708,27.6708,381100.0],["2000-04-25",28.0375,28.445,27.9153,28.3635,318700.0],["2000-04-26",28.3635,28.8526,27.8745,28.1598,363100.0],["2000-04-27",28.1598,28.2413,27.8745,28.119,403000.0],["2000-04-28",28.0783,28.3636,27.8745,28.2821,359300.0],["2000-05-01",28.282,29.8714,28.282,29.5453,345000.0],["2000-05-02",29.5454,29.6269,28.9341,29.0563,386700.0],["2000-05-03",28.9748,29.2193,28.6896,29.0563,542100.0],["2000-05-04",28.9631,29.5358,28.9221,29.0449,291100.0],["2000-05-05",29.0449,29.7403,28.8812,29.7403,263100.0],["2000-05-08",29.5767,29.8221,28.7585,28.8403,188900.0],["2000-05-09",29.004,29.0858,28.6358,28.8813,205300.0],["2000-05-10",29.0449,29.413,28.3903,28.554,300400.0],["2000-05-11",28.7176,29.2085,28.3085,28.5131,373500.0],["2000-05-12",28.6358,28.6358,27.2858,27.6949,614900.0],["2000-05-15",27.8585,29.413,27.6949,29.2494,387200.0],["2000-05-16",29.1267,29.6176,29.0449,29.2903,254100.0],["2000-05-17",29.1267,29.3312,28.8403,29.3312,308600.0],["2000-05-18",29.3312,29.5767,29.1267,29.3721,292100.0],["2000-05-19",28.9631,29.2903,28.9631,29.2903,585400.0],["2000-05-22",29.2494,29.454,27.9403,28.2267,320900.0],["2000-05-23",28.3085,28.3085,27.8176,27.9404,137100.0],["2000-05-24",28.104,28.2267,27.0813,27.1631,259000.0],["2000-05-25",26.9995,27.654,26.9176,27.6131,389600.0],["2000-05-26",27.6949,27.8176,26.7131,26.754,193200.0],["2000-05-30",26.754,27.204,26.6722,27.0813,350900.0],["2000-05-31",26.9176,27.2449,26.0177,26.1404,316200.0],["2000-06-01",26.1813,26.304,25.7722,26.2631,467500.0],["2000-06-02",26.5904,27.4494,26.5086,27.0813,479200.0],["2000-06-05",27.0813,27.204,25.9768,26.0995,402400.0],["2000-06-06",26.1813,26.3859,25.7313,26.0177,375400.0],["2000-06-07",26.0177,26.0177,25.1177,25.3631,426100.0],["2000-06-08",25.4449,25.7722,25.2404,25.3631,172600.0],["2000-06-09",25.3631,25.5677,24.6677,24.995,299500.0],["2000-06-12",25.1177,25.1586,23.0723,23.2564,754800.0],["2000-06-13",22.9086,23.2359,22.0086,22.745,1986900.0],["2000-06-14",22.8268,23.9722,22.7859,23.3586,1584300.0],["2000-06-15",22.9905,23.5223,21.7632,22.1314,738600.0],["2000-06-16",20.945,21.8859,20.945,20.9655,643100.0],["2000-06-19",20.945,21.4359,19.9632,19.9632,746200.0],["2000-06-20",20.0451,20.3723,19.7996,20.3314,709300.0],["2000-06-21",20.3314,20.5359,19.2269,19.5132,776700.0],["2000-06-22",19.7178,21.2723,19.636,20.7405,571600.0],["2000-06-23",20.8223,20.8223,19.9223,19.9223,365700.0],["2000-06-26",20.2905,20.495,19.9632,20.2496,617400.0],["2000-06-27",20.0451,20.4541,19.9632,20.2087,344600.0],["2000-06-28",20.3723,20.4541,19.6769,20.0246,327100.0],["2000-06-29",20.0041,20.2087,19.636,20.1269,358400.0],["2000-06-30",20.1269,20.6996,20.045,20.1678,852200.0],["2000-07-03",20.2087,20.9859,20.2087,20.9859,281500.0],["2000-07-05",20.6996,20.8632,20.0041,20.2087,524400.0],["2000-07-06",20.2905,20.2905,18.8996,18.9814,632000.0],["2000-07-07",19.1042,19.3496,18.6542,18.9814,721700.0],["2000-07-10",18.9405,20.0451,18.9405,19.8814,564400.0],["2000-07-11",20.0451,20.1269,19.5951,20.0451,540600.0],["2000-07-12",20.0041,20.0451,19.2269,19.5951,595500.0],["2000-07-13",19.5951,20.4541,19.5951,20.2087,473600.0],["2000-07-14",20.1678,20.6587,20.1678,20.4951,411200.0],["2000-07-17",20.4951,21.1087,20.4951,21.0678,595500.0],["2000-07-18",21.0268,21.9268,20.945,21.2723,1013600.0],["2000-07-19",21.2723,21.4768,21.1087,21.2723,917400.0],["2000-07-20",21.4359,22.0087,21.3132,21.7223,462800.0],["2000-07-21",21.7632,22.745,21.5587,21.6814,336400.0],["2000-07-24",21.5996,21.9268,20.945,21.1905,534000.0],["2000-07-25",21.3541,21.395,20.6996,20.7814,476300.0],["2000-07-26",20.8223,20.8632,20.3314,20.4541,437900.0],["2000-07-27",20.495,20.9041,20.4132,20.6996,331100.0],["2000-07-28",20.6178,20.6996,20.086,20.3723,323900.0],["2000-07-31",20.536,21.1905,20.536,20.7814,264900.0],["2000-08-01",20.8223,21.1905,20.6996,21.0678,196400.0],["2000-08-02",20.945,21.0269,20.6996,20.9041,199800.0],["2000-08-03",20.8223,20.9859,20.6178,20.6996,223700.0],["2000-08-04",20.6178,21.2723,20.6178,21.2723,243200.0],["2000-08-07",21.2723,21.3541,21.0269,21.3541,189000.0],["2000-08-08",21.3541,22.1314,21.3132,21.5996,393600.0],["2000-08-09",21.5996,21.8246,21.1087,21.7223,376400.0],["2000-08-10",21.7108,22.2042,21.6285,21.7519,270200.0],["2000-08-11",21.9986,22.0808,21.5463,21.7108,221300.0],["2000-08-14",21.6285,21.9164,21.6285,21.8753,195400.0],["2000-08-15",22.0397,22.0397,20.9295,21.0529,396300.0],["2000-08-16",21.094,21.2996,21.0118,21.1351,237900.0],["2000-08-17",21.2996,21.7108,20.9295,21.0529,543600.0],["2000-08-18",21.1351,21.1762,20.765,21.0529,298700.0],["2000-08-21",21.0118,21.0118,20.4361,20.5183,246200.0],["2000-08-22",20.5594,20.5594,20.3539,20.395,312300.0],["2000-08-23",20.395,20.395,20.0249,20.066,345800.0],["2000-08-24",19.9838,20.6417,19.8604,20.5183,534400.0],["2000-08-25",20.5183,20.6006,20.1071,20.395,219700.0],["2000-08-28",20.3539,20.4361,19.7782,20.1894,207900.0],["2000-08-29",20.1071,20.3539,19.9015,20.3127,260700.0],["2000-08-30",20.3127,20.3539,19.8193,20.2305,190000.0],["2000-08-31",19.9838,20.0249,18.8325,19.0072,624100.0],["2000-09-01",19.1614,19.6548,18.9147,19.2848,578800.0],["2000-09-05",19.6548,20.0249,19.3259,19.8193,288700.0],["2000-09-06",19.7371,20.2305,19.696,19.9838,306200.0],["2000-09-07",19.9427,19.9427,19.2848,19.6137,319400.0],["2000-09-08",19.5726,19.6137,19.2848,19.4492,310200.0],["2000-09-11",19.4081,19.5726,19.3259,19.367,755800.0],["2000-09-12",19.367,19.4081,18.8325,19.0792,553400.0],["2000-09-13",19.0792,19.0792,18.5446,18.7913,342000.0],["2000-09-14",18.5446,18.5446,18.0923,18.1746,315900.0],["2000-09-15",18.2157,18.2568,17.64,18.0512,596400.0],["2000-09-18",18.1746,18.5035,18.0101,18.3801,609300.0],["2000-09-19",18.2568,18.2568,17.8867,18.0923,534100.0],["2000-09-20",17.9278,18.0101,17.4344,17.4344,351000.0],["2000-09-21",17.4344,17.6811,17.1877,17.4755,432300.0],["2000-09-22",17.1877,17.2699,16.7354,17.1877,240800.0],["2000-09-25",17.5167,17.5578,16.8999,17.1877,262900.0],["2000-09-26",17.1877,17.1877,16.5298,16.7765,645400.0],["2000-09-27",16.941,17.5578,16.7765,17.1877,474300.0],["2000-09-28",17.1877,17.5989,17.1055,17.4755,1692200.0],["2000-09-29",17.5989,17.64,17.1055,17.3111,427400.0],["2000-10-02",17.7634,17.8045,17.4344,17.5167,1363300.0],["2000-10-03",17.7634,18.0923,17.1877,17.2699,557200.0],["2000-10-04",17.4344,17.8456,17.2699,17.8456,725600.0],["2000-10-05",18.0923,18.2157,17.4755,17.6811,522800.0],["2000-10-06",17.5989,17.5989,17.2288,17.5167,331100.0],["2000-10-09",17.64,17.969,17.5989,17.7223,370300.0],["2000-10-10",17.7634,18.0512,17.2699,17.3111,541500.0],["2000-10-11",17.3111,17.3111,16.7765,16.9821,268300.0],["2000-10-12",17.1055,17.1055,16.1186,16.4476,635600.0],["2000-10-13",16.4887,17.3522,16.3653,16.7765,489500.0],["2000-10-16",16.941,17.6811,16.6532,17.4755,585900.0],["2000-10-17",17.4344,17.4755,15.9953,16.2009,764500.0],["2000-10-18",16.0364,16.5298,16.0364,16.3653,289900.0],["2000-10-19",16.6943,17.1877,16.4476,17.1466,385700.0],["2000-10-20",17.0232,17.2288,16.612,16.7354,402800.0],["2000-10-23",16.8999,17.969,16.7765,17.3111,460000.0],["2000-10-24",17.4755,17.8045,17.1877,17.3522,247900.0],["2000-10-25",17.3522,17.3522,16.7765,17.1055,226400.0],["2000-10-26",17.1877,18.1746,17.1877,17.9278,367700.0],["2000-10-27",17.9278,19.9015,17.9278,19.7371,640500.0],["2000-10-30",19.7371,20.4361,19.6137,20.2716,473300.0],["2000-10-31",20.3127,21.7108,20.2305,21.0118,585700.0],["2000-11-01",20.8062,21.8753,20.8062,21.4641,366900.0],["2000-11-02",21.4525,22.1138,21.4112,21.9072,313700.0],["2000-11-03",21.6592,21.6592,21.0391,21.2045,309100.0],["2000-11-06",21.3285,21.6592,21.2045,21.3285,284800.0],["2000-11-07",21.3285,21.5352,21.0805,21.1632,473600.0],["2000-11-08",21.3285,22.4032,21.2045,22.2379,351800.0],["2000-11-09",22.1138,23.6845,22.1138,23.6019,751500.0],["2000-11-10",23.1472,23.1472,22.2378,22.4032,545800.0],["2000-11-13",22.5272,23.1472,22.1965,23.1059,410700.0],["2000-11-14",23.1059,24.3872,23.0232,24.1805,571700.0],["2000-11-15",23.9739,24.4699,23.6019,23.6019,694900.0],["2000-11-16",23.7259,23.7259,22.9819,23.4365,337300.0],["2000-11-17",23.3125,24.1805,23.2712,24.1805,332300.0],["2000-11-20",24.1805,24.1805,23.3952,23.7259,415300.0],["2000-11-21",23.7672,23.7672,23.0645,23.1472,413100.0],["2000-11-22",23.2299,23.2299,22.8165,23.0232,235300.0],["2000-11-24",23.0232,23.5605,23.0232,23.4779,144900.0],["2000-11-27",23.8085,24.6352,23.7672,24.0565,395800.0],["2000-11-28",23.8912,23.9325,23.4779,23.8085,348300.0],["2000-11-29",24.0566,24.6766,23.9739,24.4699,259400.0],["2000-11-30",23.8085,24.4286,23.7672,24.1805,505900.0],["2000-12-01",24.0979,24.8832,24.0979,24.7179,449000.0],["2000-12-04",24.8419,25.4619,24.8419,25.2552,344600.0],["2000-12-05",25.3792,26.4539,25.2966,26.1233,523100.0],["2000-12-06",26.3713,26.3713,25.3792,25.4619,322800.0],["2000-12-07",25.4619,25.4619,24.6766,24.7179,250900.0],["2000-12-08",24.7179,25.0486,24.3872,24.6352,516200.0],["2000-12-11",24.2219,24.5112,23.6432,24.3046,517100.0],["2000-12-12",24.4286,25.0899,24.2219,24.4699,445700.0],["2000-12-13",24.3046,24.8419,24.1805,24.1805,212600.0],["2000-12-14",24.0152,24.0979,23.2712,23.3125,320000.0],["2000-12-15",22.8165,22.9405,22.0725,22.4445,866100.0],["2000-12-18",21.8245,22.3205,20.9978,21.7832,795000.0],["2000-12-19",21.9072,22.8992,21.6592,22.2379,422300.0],["2000-12-20",22.2792,22.2792,21.4938,21.6592,290000.0],["2000-12-21",21.7005,21.7005,21.4112,21.4938,384300.0],["2000-12-22",21.4938,22.4445,21.1218,22.1965,409100.0],["2000-12-26",22.0725,22.2378,21.4525,22.1138,230600.0],["2000-12-27",22.1552,24.2219,21.7832,23.8499,575100.0],["2000-12-28",23.5192,23.8085,23.0232,23.6019,221600.0],["2000-12-29",23.8912,24.8006,23.3952,24.1392,387000.0],["2001-01-02",23.6432,24.3459,23.4365,23.8499,614000.0],["2001-01-03",23.8499,24.8419,23.5192,24.8419,374700.0],["2001-01-04",24.6766,25.2139,24.4286,25.1313,367800.0],["2001-01-05",25.5446,25.5446,24.5526,24.8832,281900.0],["2001-01-08",24.6352,25.1313,23.6432,24.2219,303800.0],["2001-01-09",23.4779,24.4286,23.4779,23.8499,254900.0],["2001-01-10",24.0565,24.7179,23.7259,24.6766,218300.0],["2001-01-11",24.3459,24.8006,24.2219,24.5112,167900.0],["2001-01-12",24.5526,24.8832,24.1806,24.3872,321900.0],["2001-01-16",23.7672,24.1806,23.5605,24.1392,371300.0],["2001-01-17",24.1392,24.8006,24.0979,24.2632,301800.0],["2001-01-18",24.2219,24.2632,23.3952,23.8499,312400.0],["2001-01-19",23.8499,24.2632,23.3952,23.8499,191100.0],["2001-01-22",23.4779,23.8912,23.2712,23.8085,152200.0],["2001-01-23",23.7259,23.9739,23.4365,23.7259,206000.0],["2001-01-24",23.5605,24.5112,23.4779,24.3046,249000.0],["2001-01-25",24.2632,24.5526,23.7259,24.3459,331400.0],["2001-01-26",24.2219,24.4699,23.4365,23.8912,271300.0],["2001-01-29",23.9408,24.4699,23.3125,23.8085,281400.0],["2001-01-30",24.1392,25.1709,24.1392,24.4699,608900.0],["2001-01-31",24.8006,26.3084,24.7014,26.0439,1086200.0],["2001-02-01",25.2635,25.2701,24.503,24.7741,699900.0],["2001-02-02",24.6352,24.8667,24.4831,24.6418,261800.0],["2001-02-05",24.7014,24.9725,24.5228,24.7014,342900.0],["2001-02-06",24.8072,24.8998,23.8416,24.0665,404000.0],["2001-02-07",23.7424,24.503,23.7424,24.3707,207200.0],["2001-02-08",24.4504,24.4504,23.7993,24.1847,495300.0],["2001-02-09",24.1514,24.2843,23.7196,23.8923,153000.0],["2001-02-12",23.6199,23.8923,23.487,23.8192,155600.0],["2001-02-13",23.8059,24.2112,23.5867,24.0119,175400.0],["2001-02-14",23.7196,24.1315,23.487,23.7129,247600.0],["2001-02-15",23.8192,24.2511,23.6265,24.1049,272600.0],["2001-02-16",24.2577,24.3906,22.8558,23.3741,377300.0],["2001-02-20",23.2545,23.8524,23.188,23.3674,248800.0],["2001-02-21",23.2545,23.2545,22.6964,22.7163,201400.0],["2001-02-22",22.723,22.7495,22.2579,22.6565,237800.0],["2001-02-23",22.5901,22.5967,21.7263,22.218,244400.0],["2001-02-26",22.2911,23.3209,22.2844,23.2678,281600.0],["2001-02-27",23.5867,23.7196,23.2545,23.301,291800.0],["2001-02-28",23.5535,23.6133,23.0153,23.2611,368400.0],["2001-03-01",23.095,23.3209,22.8824,23.2611,468600.0],["2001-03-02",22.9887,24.2511,22.9223,23.879,556200.0],["2001-03-05",23.879,24.683,23.879,24.4637,732500.0],["2001-03-06",24.4637,24.7029,24.2511,24.3574,230600.0],["2001-03-07",24.5235,24.6896,24.4504,24.6232,279200.0],["2001-03-08",24.9155,24.9155,24.4837,24.6697,183000.0],["2001-03-09",24.1514,24.5169,24.0584,24.4039,168700.0],["2001-03-12",23.7196,24.0518,23.3209,23.4405,283400.0],["2001-03-13",23.3874,23.6996,22.4572,22.7429,423700.0],["2001-03-14",22.6233,22.6233,22.0054,22.2512,250700.0],["2001-03-15",22.3907,22.4838,22.2712,22.3708,274600.0],["2001-03-16",21.9257,22.2579,21.1616,21.2546,728200.0],["2001-03-19",21.2612,21.2612,20.4639,20.6566,813700.0],["2001-03-20",20.6566,21.3941,20.5304,20.6898,400600.0],["2001-03-21",20.7696,20.8493,20.0188,20.1184,426300.0],["2001-03-22",19.8327,20.1982,19.6068,20.0852,817600.0],["2001-03-23",20.1982,20.6633,20.0852,20.5702,564900.0],["2001-03-26",20.5304,21.5934,20.4573,21.5071,559300.0],["2001-03-27",21.4606,21.9389,21.2612,21.8924,436500.0],["2001-03-28",21.6267,22.3044,21.4606,21.939,448700.0],["2001-03-29",21.9389,22.8891,21.9389,22.4306,487600.0],["2001-03-30",22.4373,22.6565,22.3907,22.4904,684000.0],["2001-04-02",22.3907,22.6764,21.8725,21.9522,295100.0],["2001-04-03",22.0918,22.1914,21.3609,21.3941,258200.0],["2001-04-04",21.3941,22.0984,21.2612,21.8592,308100.0],["2001-04-05",21.8924,22.7894,21.8592,22.703,213200.0],["2001-04-06",22.8691,22.8691,22.032,22.3575,454300.0],["2001-04-09",22.2579,23.0352,22.0984,22.5768,264200.0],["2001-04-10",22.5236,23.2213,22.4904,22.9156,322600.0],["2001-04-11",22.9887,22.9887,22.517,22.6034,285100.0],["2001-04-12",22.5236,22.61,22.125,22.2047,340000.0],["2001-04-16",22.1914,22.5701,21.9589,22.1914,302900.0],["2001-04-17",22.0253,22.311,22.0253,22.2645,275000.0],["2001-04-18",22.2579,24.1647,22.0585,23.8325,565500.0],["2001-04-19",24.0518,24.0518,23.2545,23.5668,481100.0],["2001-04-20",23.5203,23.5867,23.188,23.2279,221600.0],["2001-04-23",23.2213,24.5501,23.2213,24.4438,905600.0],["2001-04-24",24.8158,25.0816,24.5169,24.9155,718400.0],["2001-04-25",25.1481,25.7128,25.1481,25.2477,572400.0],["2001-04-26",25.1481,25.6464,25.1481,25.5733,480900.0],["2001-04-27",25.8457,26.0782,25.6131,25.859,339800.0],["2001-04-30",25.9454,26.0184,25.7327,25.766,693000.0],["2001-05-01",25.7793,26.4171,25.7793,26.3772,424300.0],["2001-05-02",26.3108,27.0416,26.2244,26.5832,552500.0],["2001-05-03",26.3263,26.4264,25.7257,26.026,394600.0],["2001-05-04",26.026,26.3463,25.8124,26.2862,228900.0],["2001-05-07",26.1194,26.7267,26.1194,26.3329,412000.0],["2001-05-08",26.5265,26.8935,26.4731,26.6199,772700.0],["2001-05-09",26.5265,26.9269,26.4931,26.7133,466000.0],["2001-05-10",26.8602,27.394,26.72,27.2472,343000.0],["2001-05-11",27.1604,27.6142,27.1604,27.2338,288200.0],["2001-05-14",27.2338,27.2338,27.0136,27.1004,433200.0],["2001-05-15",27.1604,27.5608,27.1271,27.3606,371600.0],["2001-05-16",27.3406,27.8278,27.3406,27.8011,669300.0],["2001-05-17",27.8011,28.3416,27.7744,28.2615,508700.0],["2001-05-18",28.2615,28.5618,28.0947,28.5618,471300.0],["2001-05-21",28.5619,29.1024,28.2816,29.0957,445200.0],["2001-05-22",28.9622,29.049,28.6953,28.9088,321000.0],["2001-05-23",28.9956,28.9956,28.4617,28.6419,476100.0],["2001-05-24",28.5618,28.762,28.028,28.355,363500.0],["2001-05-25",28.395,28.6286,28.2282,28.4951,277800.0],["2001-05-29",28.4951,29.396,28.3283,28.8888,951900.0],["2001-05-30",28.8955,29.2292,28.8955,28.9956,565900.0],["2001-05-31",29.0023,29.763,29.0023,29.4894,697000.0],["2001-06-01",29.763,29.7964,29.1691,29.7497,531800.0],["2001-06-04",29.4828,30.0033,29.2625,29.8898,399800.0],["2001-06-05",29.8831,30.0433,29.5762,29.9699,557500.0],["2001-06-06",29.9966,30.09,29.7297,29.7697,354000.0],["2001-06-07",29.8298,30.4771,29.8298,30.4771,272000.0],["2001-06-08",30.8641,32.032,30.764,30.9309,935200.0],["2001-06-11",30.7974,30.8975,29.6963,29.8898,1294700.0],["2001-06-12",29.5962,29.6763,29.2158,29.396,463000.0],["2001-06-13",29.4627,29.6963,29.0957,29.2825,391600.0],["2001-06-14",29.2825,29.3159,28.4417,28.5084,281300.0],["2001-06-15",28.028,28.8621,27.9078,28.742,574200.0],["2001-06-18",28.4951,28.7954,28.0947,28.2615,317800.0],["2001-06-19",28.4284,28.742,27.7677,27.7811,358400.0],["2001-06-20",27.7677,28.1081,27.701,27.9679,250100.0],["2001-06-21",27.9679,28.3616,27.8278,28.3216,360300.0],["2001-06-22",28.2282,28.3616,27.9879,28.0747,144600.0],["2001-06-25",28.1614,28.2682,27.6009,27.6876,145300.0],["2001-06-26",27.3606,28.0213,27.2539,27.9279,225700.0],["2001-06-27",27.7944,27.9946,27.4274,27.7143,357400.0],["2001-06-28",27.7076,28.0947,27.7076,27.9279,254100.0],["2001-06-29",27.761,27.9012,27.1604,27.4674,529600.0],["2001-07-02",27.5608,27.8945,27.2272,27.761,310500.0],["2001-07-03",27.8945,28.3616,27.5341,28.3016,113600.0],["2001-07-05",28.1948,28.3883,27.8678,28.3616,392400.0],["2001-07-06",28.3616,28.3616,26.8334,26.8935,501400.0],["2001-07-09",26.9402,27.1404,26.3263,26.5265,565800.0],["2001-07-10",26.4931,26.6866,26.2262,26.3997,203000.0],["2001-07-11",26.1728,26.3596,25.8725,26.1461,393700.0],["2001-07-12",26.1461,27.2939,26.0994,27.0937,341700.0],["2001-07-13",26.9269,27.1271,26.6666,26.8201,312600.0],["2001-07-16",26.8935,27.3606,26.8601,26.9202,202000.0],["2001-07-17",26.8601,27.6009,26.8601,27.434,311400.0],["2001-07-18",27.2272,28.0613,27.2272,27.9279,242000.0],["2001-07-19",28.2282,28.395,27.9546,28.1481,329700.0],["2001-07-20",28.028,28.2949,27.7277,27.9212,391700.0],["2001-07-23",27.9212,28.3283,27.3273,28.0547,336600.0],["2001-07-24",28.028,28.1281,27.374,27.4407,296100.0],["2001-07-25",27.434,28.028,27.434,28.0013,203300.0],["2001-07-26",27.8945,28.3083,27.6609,28.2615,308100.0],["2001-07-27",28.2282,28.2882,28.028,28.1614,441700.0],["2001-07-30",28.1948,28.3483,27.9612,28.1614,257000.0],["2001-07-31",28.0947,28.1948,27.9612,28.0947,244200.0],["2001-08-01",28.0613,28.682,28.048,28.2015,217500.0],["2001-08-02",28.3283,28.395,27.5141,27.7811,328000.0],["2001-08-03",27.7944,27.8478,27.3606,27.6276,267600.0],["2001-08-06",27.761,28.028,27.1938,27.3606,178500.0],["2001-08-07",27.027,27.5074,27.027,27.2338,174600.0],["2001-08-08",27.2405,27.354,27.007,27.027,172000.0],["2001-08-09",27.2783,27.3453,26.8091,26.9968,241400.0],["2001-08-10",26.9097,27.1107,26.7421,26.8762,213700.0],["2001-08-13",26.9432,26.97,26.3467,26.5746,259000.0],["2001-08-14",26.474,27.0102,26.474,26.7421,327600.0],["2001-08-15",26.7421,27.2113,26.7421,27.1912,409100.0],["2001-08-16",27.151,27.4459,27.0571,27.4258,438700.0],["2001-08-17",27.4257,27.4794,26.7555,27.0303,224100.0],["2001-08-20",26.8628,27.4794,26.8091,27.466,518500.0],["2001-08-21",27.466,28.1094,27.3922,27.4794,235700.0],["2001-08-22",27.5799,28.0759,27.1443,27.781,246300.0],["2001-08-23",27.6804,28.3171,27.6469,28.0155,212900.0],["2001-08-24",27.6134,27.9351,27.4928,27.7341,290500.0],["2001-08-27",27.7341,27.7341,27.4995,27.5598,349200.0],["2001-08-28",27.6134,27.7743,27.4526,27.7743,510400.0],["2001-08-29",28.1496,28.1563,27.6134,27.6939,190200.0],["2001-08-30",28.1496,28.4512,27.7139,28.0223,392500.0],["2001-08-31",27.982,28.7461,27.8681,28.3574,288500.0],["2001-09-04",28.5853,29.1549,28.4512,28.5651,308200.0],["2001-09-05",28.6389,29.4633,28.4847,29.1214,440400.0],["2001-09-06",29.222,30.3279,28.9003,30.1134,917800.0],["2001-09-07",29.8252,30.0598,29.3225,29.356,736500.0],["2001-09-10",29.1214,29.6442,28.4847,28.9137,660600.0],["2001-09-17",29.0209,29.0209,27.4526,27.4861,460100.0],["2001-09-18",27.3185,28.3105,27.1107,27.7877,352600.0],["2001-09-19",27.7944,28.4177,26.5477,27.3989,659500.0],["2001-09-20",27.3989,27.4794,26.2864,26.2864,538300.0],["2001-09-21",26.2931,26.2931,24.7046,24.7113,1128700.0],["2001-09-24",25.033,25.6228,24.9794,25.4687,768300.0],["2001-09-25",25.3346,25.5692,25.2877,25.4687,518000.0],["2001-09-26",25.6362,25.7703,25.3078,25.4017,509000.0],["2001-09-27",25.6027,25.6362,25.4553,25.5491,625300.0],["2001-09-28",25.5491,26.2998,25.3682,26.0384,620300.0],["2001-10-01",25.9714,26.1657,25.3682,25.9378,305300.0],["2001-10-02",25.9378,26.7756,25.9378,26.5679,357600.0],["2001-10-03",26.4338,27.1845,26.1389,26.9231,475100.0],["2001-10-04",27.0102,27.466,26.9097,26.9298,299000.0],["2001-10-05",27.0102,27.4056,26.6081,27.2984,213800.0],["2001-10-08",27.466,27.5799,27.0102,27.2917,186100.0],["2001-10-09",27.1443,27.4794,26.9097,27.0973,169800.0],["2001-10-10",27.0973,28.6858,27.0035,28.4847,427100.0],["2001-10-11",28.5517,29.4901,28.4847,29.2354,499000.0],["2001-10-12",28.7662,29.0209,28.4512,28.8936,235000.0],["2001-10-15",28.7863,29.1549,28.2233,28.5718,499700.0],["2001-10-16",28.7394,29.2555,28.4579,29.1013,498500.0],["2001-10-17",29.1013,29.1549,28.8198,28.9874,581500.0],["2001-10-18",28.9204,29.1214,28.8198,28.8668,632600.0],["2001-10-19",28.86,29.0879,28.86,28.9941,340400.0],["2001-10-22",29.0879,29.9257,29.0879,29.6911,297400.0],["2001-10-23",29.1549,29.3091,28.3172,28.5785,595400.0],["2001-10-24",28.7461,29.1416,28.5048,29.0611,284600.0],["2001-10-25",28.7528,28.9405,28.2769,28.8332,350400.0],["2001-10-26",28.7729,29.222,28.7394,29.108,355000.0],["2001-10-29",28.9204,29.1549,28.8131,28.8198,349600.0],["2001-10-30",28.9874,29.108,28.6188,28.7662,313300.0],["2001-10-31",28.6858,29.4163,28.6322,29.0209,398600.0],["2001-11-01",28.8198,29.356,28.5852,29.2756,281200.0],["2001-11-02",29.1885,30.1067,29.175,29.8252,194500.0],["2001-11-05",29.8252,30.1268,29.4901,30.0061,410200.0],["2001-11-06",29.8386,30.663,29.7917,30.663,245500.0],["2001-11-07",30.377,30.6865,30.2761,30.3097,614300.0],["2001-11-08",30.5452,30.6058,30.2896,30.3367,404300.0],["2001-11-09",30.2425,30.4107,30.1415,30.2694,159900.0],["2001-11-12",30.1079,30.1079,29.4553,29.9599,354400.0],["2001-11-13",29.8051,30.3434,29.8051,30.3434,320000.0],["2001-11-14",30.3434,30.6058,30.2761,30.5183,378400.0],["2001-11-15",30.5789,30.6865,30.4443,30.6596,430100.0],["2001-11-16",30.6125,30.8345,30.5789,30.7403,263800.0],["2001-11-19",30.8816,31.0835,30.8749,30.9825,355000.0],["2001-11-20",31.0835,31.0835,30.7538,30.9018,240400.0],["2001-11-21",30.9085,30.9085,30.377,30.4443,232100.0],["2001-11-23",30.1752,30.6663,30.1752,30.626,232500.0],["2001-11-26",30.7471,31.0902,30.5452,30.9758,453500.0],["2001-11-27",30.9489,32.0927,30.7201,31.6352,528400.0],["2001-11-28",31.5679,31.7226,31.3391,31.5612,250100.0],["2001-11-29",31.5612,32.1263,31.3257,32.0052,467500.0],["2001-11-30",31.8572,31.8639,31.4199,31.4871,517600.0],["2001-12-03",31.588,31.6217,30.673,31.1642,325200.0],["2001-12-04",31.1507,31.5208,31.1171,31.4199,612400.0],["2001-12-05",31.319,32.4089,31.319,32.1936,936100.0],["2001-12-06",32.3954,32.3954,31.9312,32.2272,546400.0],["2001-12-07",32.2272,32.6309,32.0186,32.3147,205200.0],["2001-12-10",32.3147,32.3281,31.7899,31.8235,235800.0],["2001-12-11",31.5208,31.8303,31.3526,31.7832,348900.0],["2001-12-12",31.9043,31.9043,31.1844,31.5208,517900.0],["2001-12-13",30.2761,31.0162,29.758,30.6461,1216000.0],["2001-12-14",30.7471,31.5006,30.4712,31.3795,692000.0],["2001-12-17",31.5477,31.9043,31.4199,31.7697,339400.0],["2001-12-18",32.16,32.3618,31.9447,32.0388,345800.0],["2001-12-19",32.0254,32.0321,31.44,31.6755,386000.0],["2001-12-20",31.7899,31.9177,31.4871,31.6755,230200.0],["2001-12-21",31.7495,32.3282,31.7024,32.2609,573100.0],["2001-12-24",32.2609,32.7789,32.2609,32.4963,147600.0],["2001-12-26",32.4963,32.7991,32.0994,32.1734,310300.0],["2001-12-27",32.308,32.3954,31.9177,32.1196,405700.0],["2001-12-28",32.1196,32.7318,31.9581,32.6444,446000.0],["2001-12-31",32.3281,32.9606,32.2945,32.2945,198200.0],["2002-01-02",31.9581,32.2003,31.3526,32.1667,282000.0],["2002-01-03",32.0927,33.0682,32.0254,32.8933,438500.0],["2002-01-04",32.8664,33.2701,32.7655,33.0884,344100.0],["2002-01-07",33.3037,33.371,32.8731,32.9875,601100.0],["2002-01-08",32.9673,33.1019,32.8395,33.0009,232300.0],["2002-01-09",32.9673,33.5526,32.9673,33.2633,375400.0],["2002-01-10",33.1691,33.5526,33.1691,33.4181,407500.0],["2002-01-11",33.1019,33.2633,32.6645,33.122,340000.0],["2002-01-14",32.9606,33.0346,32.6645,32.9471,255800.0],["2002-01-15",32.8462,32.8664,32.4896,32.604,571900.0],["2002-01-16",32.6645,32.7049,32.4156,32.4156,412000.0],["2002-01-17",32.6309,32.6309,32.2609,32.5973,314000.0],["2002-01-18",32.4829,33.0682,32.4829,32.9808,318400.0],["2002-01-22",33.0346,33.7006,33.0346,33.3912,416000.0],["2002-01-23",33.3979,34.0774,33.3643,33.741,386100.0],["2002-01-24",33.6872,35.7123,33.6401,35.4836,525500.0],["2002-01-25",35.0866,35.9815,34.757,35.8671,601800.0],["2002-01-28",35.4769,35.9882,35.2145,35.9478,658800.0],["2002-01-29",36.264,36.4659,35.1472,35.7056,923000.0],["2002-01-30",35.2548,35.6249,34.683,35.5105,693400.0],["2002-01-31",35.5105,36.5331,35.4365,36.5331,415400.0],["2002-02-01",36.8359,37.206,36.0689,36.5264,485300.0],["2002-02-04",36.5332,36.7485,36.1295,36.1564,571400.0],["2002-02-05",35.6922,36.4592,35.5576,35.9949,902300.0],["2002-02-06",35.9949,36.7013,35.9949,36.3717,881100.0],["2002-02-07",36.0511,36.7261,36.0511,36.4426,406100.0],["2002-02-08",36.2468,36.7868,36.2468,36.7666,289700.0],["2002-02-11",36.6856,37.0905,36.5303,36.6248,492000.0],["2002-02-12",36.6248,36.7531,36.0106,36.7261,355700.0],["2002-02-13",36.6653,36.8205,36.2536,36.5235,506500.0],["2002-02-14",36.4358,36.5506,36.1321,36.4088,455300.0],["2002-02-15",36.4493,37.2863,36.4493,36.645,472600.0],["2002-02-19",36.6451,36.8543,36.0308,36.0308,613300.0],["2002-02-20",36.0308,36.9488,35.9498,36.807,401000.0],["2002-02-21",36.8071,37.1445,36.4291,36.5033,479700.0],["2002-02-22",36.3818,37.2863,36.3143,37.1378,266900.0],["2002-02-25",37.0568,38.238,37.0568,37.0568,383500.0],["2002-02-26",38.643,38.9333,38.0828,38.5215,647100.0],["2002-02-27",38.4743,39.4867,38.103,39.4057,888000.0],["2002-02-28",39.4058,40.0942,39.4058,40.0065,748700.0],["2002-03-01",39.8917,40.02,38.4743,38.805,1106200.0],["2002-03-04",38.1368,39.5205,38.1368,39.426,722400.0],["2002-03-05",39.507,39.6015,38.913,39.1425,583400.0],["2002-03-06",39.0818,39.7905,39.0818,39.5205,377600.0],["2002-03-07",39.5205,39.6757,38.778,39.0008,320900.0],["2002-03-08",39.1155,39.3045,38.886,39.2572,383900.0],["2002-03-11",39.183,39.4868,38.832,39.4868,448200.0],["2002-03-12",39.318,39.3518,38.8185,39.0683,335500.0],["2002-03-13",39.0683,39.075,37.5428,37.806,1028300.0],["2002-03-14",38.0018,38.643,37.5698,38.1368,1128400.0],["2002-03-15",38.0693,38.3258,37.9005,38.1368,713400.0],["2002-03-18",38.13,38.1368,37.5968,37.7115,436600.0],["2002-03-19",37.7318,38.6768,37.7318,38.4608,461900.0],["2002-03-20",38.4068,39.2842,38.2718,39.1357,331600.0],["2002-03-21",39.1358,39.2438,37.7993,38.1098,338900.0],["2002-03-22",37.941,38.3393,37.4618,37.8668,308200.0],["2002-03-25",37.7993,37.9748,36.8543,36.9488,169600.0],["2002-03-26",36.9285,37.698,36.9285,37.2188,428100.0],["2002-03-27",37.2255,37.7993,37.2255,37.3875,251900.0],["2002-03-28",37.5225,38.1638,37.5225,37.9545,330800.0],["2002-04-01",37.833,37.833,36.8206,37.3943,361400.0],["2002-04-02",37.3268,37.833,37.1918,37.6643,377100.0],["2002-04-03",37.7318,37.7318,36.8543,37.0838,377000.0],["2002-04-04",37.0163,38.0693,36.9623,37.995,282400.0],["2002-04-05",38.2043,38.751,37.968,38.3595,237600.0],["2002-04-08",37.7993,38.5148,37.7318,38.184,226200.0],["2002-04-09",38.3055,38.697,38.2853,38.562,242300.0],["2002-04-10",38.7105,39.4057,38.6768,39.3247,280300.0],["2002-04-11",39.2842,39.7432,38.8793,38.886,225500.0],["2002-04-12",38.886,39.0143,38.3528,38.7173,272700.0],["2002-04-15",39.0142,39.1425,38.0018,38.1368,418800.0],["2002-04-16",38.4068,39.777,38.4068,39.7027,456300.0],["2002-04-17",39.7905,39.8242,39.318,39.4665,530800.0],["2002-04-18",39.588,39.588,38.1975,38.3933,314700.0],["2002-04-19",38.562,39.1628,38.508,38.5755,278000.0],["2002-04-22",38.6295,38.6295,36.8205,37.0905,542100.0],["2002-04-23",37.0905,37.6575,36.8475,36.861,343400.0],["2002-04-24",37.0231,37.1986,36.3143,36.4426,462700.0],["2002-04-25",36.4493,36.9758,36.4426,36.8881,477700.0],["2002-04-26",36.9218,37.6913,36.7396,37.158,325000.0],["2002-04-29",37.1243,37.3943,36.6923,36.7463,288600.0],["2002-04-30",36.9218,38.535,36.8543,37.8465,453200.0],["2002-05-01",37.7318,38.0693,37.0365,37.3673,355200.0],["2002-05-02",37.5163,37.7804,37.11,37.2251,347500.0],["2002-05-03",37.2251,37.2319,36.2296,36.5005,498200.0],["2002-05-06",36.5005,36.5005,35.1935,35.356,626200.0],["2002-05-07",35.4779,36.9745,35.4711,36.5682,748900.0],["2002-05-08",36.6698,37.1709,36.5817,36.9745,411100.0],["2002-05-09",36.8391,36.8391,36.1619,36.1619,327500.0],["2002-05-10",36.0942,36.1687,35.3493,35.4508,277300.0],["2002-05-13",35.4508,36.0603,35.4034,35.6879,147900.0],["2002-05-14",35.9587,36.8526,35.9046,36.8256,404600.0],["2002-05-15",36.6563,37.1777,36.4666,36.6969,190600.0],["2002-05-16",36.7036,37.1777,36.6698,36.8865,276600.0],["2002-05-17",37.0422,37.4147,36.9407,37.4147,438300.0],["2002-05-20",37.4147,37.6856,37.2454,37.2589,253200.0],["2002-05-21",37.1777,37.5163,36.5817,36.6156,159700.0],["2002-05-22",36.7036,37.3131,36.5885,36.8594,168200.0],["2002-05-23",36.8662,37.4756,36.7037,37.4486,229300.0],["2002-05-24",37.4485,37.7871,37.1777,37.1777,255900.0],["2002-05-28",37.11,37.11,36.4666,36.4937,372500.0],["2002-05-29",36.4937,36.5953,35.5863,35.8097,361900.0],["2002-05-30",35.8165,36.1619,35.2138,35.4847,359500.0],["2002-05-31",35.6201,36.3651,35.5457,35.6066,323900.0],["2002-06-03",35.7556,35.8504,35.1596,35.3019,355400.0],["2002-06-04",35.2815,35.3899,34.2725,34.8346,381500.0],["2002-06-05",34.9091,35.3899,34.6721,35.3154,288500.0],["2002-06-06",35.2138,35.3493,34.2658,34.6247,446500.0],["2002-06-07",33.8933,34.4283,33.8933,34.1574,508600.0],["2002-06-10",34.022,34.7195,33.961,34.2387,260200.0],["2002-06-11",34.6044,35.2815,34.1168,34.2522,648000.0],["2002-06-12",34.1303,34.6179,33.6563,34.5502,344700.0],["2002-06-13",34.4012,34.6382,33.961,34.0626,236900.0],["2002-06-14",33.9949,34.0084,33.3854,33.9204,476900.0],["2002-06-17",34.0626,34.7398,34.0626,34.7195,204200.0],["2002-06-18",34.5366,34.7398,33.9746,34.0829,384800.0],["2002-06-19",34.0829,34.6382,33.6563,33.6834,216600.0],["2002-06-20",33.6901,34.0626,33.1755,33.1755,350400.0],["2002-06-21",32.6744,33.3177,32.4577,32.4577,377100.0],["2002-06-24",32.4035,32.9926,31.9701,32.5118,332600.0],["2002-06-25",32.7759,33.5547,32.2342,32.2477,562000.0],["2002-06-26",32.2477,32.6405,31.8888,32.2951,426200.0],["2002-06-27",32.4035,32.8843,32.3358,32.8098,334800.0],["2002-06-28",32.8775,34.0965,32.8708,33.9272,562700.0],["2002-07-01",34.0626,34.3606,33.5954,33.6089,373100.0],["2002-07-02",33.5886,33.6631,32.3019,32.3019,512600.0],["2002-07-03",32.2748,32.8775,32.1665,32.7285,456500.0],["2002-07-05",32.8775,33.9949,32.7624,33.8595,164000.0],["2002-07-08",33.7579,34.1303,33.3177,33.3583,121400.0],["2002-07-09",33.3854,33.7511,33.25,33.25,595700.0],["2002-07-10",33.2838,33.2974,31.8346,31.8346,274100.0],["2002-07-11",31.7263,32.1665,30.8189,31.2184,631300.0],["2002-07-12",31.2184,31.8685,31.0153,31.2252,287900.0],["2002-07-15",31.2861,31.2861,29.9318,31.1507,275800.0],["2002-07-16",30.8798,30.8798,29.2952,29.6203,745200.0],["2002-07-17",30.1349,30.7376,29.925,30.2703,575800.0],["2002-07-18",30.2365,30.4329,29.302,29.4239,351900.0],["2002-07-19",29.2546,30.1011,28.5097,28.5909,459500.0],["2002-07-22",28.7467,29.39,27.697,27.697,630000.0],["2002-07-23",27.8663,28.4623,27.3584,27.7648,782500.0],["2002-07-24",27.5616,29.7963,27.4939,29.7963,753200.0],["2002-07-25",29.7963,31.618,29.5932,31.4284,1115900.0],["2002-07-26",31.259,31.7602,30.6428,31.6179,948700.0],["2002-07-29",31.6247,32.8504,31.6247,32.8504,421400.0],["2002-07-30",32.8504,33.1823,32.1665,32.9859,359100.0],["2002-07-31",32.9859,33.2094,32.2342,33.2094,595000.0],["2002-08-01",33.1145,33.724,32.8504,33.3177,428900.0],["2002-08-02",33.3109,33.3109,31.794,31.9633,328000.0],["2002-08-05",31.8279,31.8482,30.46,30.46,665100.0],["2002-08-06",30.6767,32.031,30.6767,31.6247,405700.0],["2002-08-07",31.8618,31.9972,30.3042,31.1778,610200.0],["2002-08-08",30.8651,32.2248,30.8651,32.184,409500.0],["2002-08-09",32.184,32.5987,31.5993,32.2723,278700.0],["2002-08-12",32.1228,32.4287,31.5517,32.1432,171800.0],["2002-08-13",32.0208,32.3607,31.6605,31.7693,315600.0],["2002-08-14",31.7489,32.2587,30.7223,32.0888,324600.0],["2002-08-15",32.0888,32.3539,30.933,31.5721,673400.0],["2002-08-16",31.4905,31.6061,31.0554,31.5789,362900.0],["2002-08-19",31.5449,32.2587,31.4497,32.1568,439000.0],["2002-08-20",31.8508,32.0548,31.5041,31.7557,383300.0],["2002-08-21",31.8168,32.1228,31.4089,31.9392,503900.0],["2002-08-22",31.9188,32.0004,31.5313,31.8916,487100.0],["2002-08-23",31.6469,31.844,31.3477,31.5177,268600.0],["2002-08-26",31.5109,31.6809,31.0078,31.5109,281800.0],["2002-08-27",31.6129,31.9188,31.4769,31.6673,342900.0],["2002-08-28",31.6469,31.6809,31.2118,31.2865,409300.0],["2002-08-29",31.1166,31.137,30.5523,30.7291,317200.0],["2002-08-30",30.5931,31.3953,30.4571,30.6271,424000.0],["2002-09-03",30.5591,30.5591,29.8249,29.8453,478100.0],["2002-09-04",29.8453,30.1784,29.6005,30.0017,418300.0],["2002-09-05",29.5393,29.7433,29.2334,29.2334,320300.0],["2002-09-06",29.4034,29.9133,29.315,29.6277,361100.0],["2002-09-09",29.6073,29.7093,29.0499,29.5326,537800.0],["2002-09-10",29.7025,30.865,29.6549,30.7835,404500.0],["2002-09-11",30.7835,30.8515,30.3416,30.5455,516200.0],["2002-09-12",30.1852,30.4979,29.5734,29.7365,586600.0],["2002-09-13",29.7365,29.7909,29.0975,29.4442,499100.0],["2002-09-16",29.3014,29.383,29.0023,29.1654,406600.0],["2002-09-17",29.2334,29.4646,28.5604,28.7031,300000.0],["2002-09-18",28.5536,29.2538,28.2816,29.0295,454500.0],["2002-09-19",28.8255,29.417,28.4856,28.4924,330200.0],["2002-09-20",28.5536,28.8255,28.4516,28.6895,354200.0],["2002-09-23",28.5536,28.5876,28.0437,28.4244,378200.0],["2002-09-24",28.3836,28.3836,27.5542,27.8057,385500.0],["2002-09-25",28.0777,28.7167,28.0369,28.4516,355400.0],["2002-09-26",28.4516,30.1512,28.4176,30.0492,752200.0],["2002-09-27",29.9745,30.056,28.6148,28.9003,449300.0],["2002-09-30",28.6216,29.315,27.8058,28.9275,361500.0],["2002-10-01",28.9411,29.5665,28.1117,29.5121,484600.0],["2002-10-02",29.4714,29.4714,28.5536,28.8255,357300.0],["2002-10-03",28.8935,29.4034,28.5536,29.0839,311900.0],["2002-10-04",29.1042,29.281,27.0783,28.3496,719800.0],["2002-10-07",28.2816,28.4516,27.5338,27.595,318300.0],["2002-10-08",27.6902,28.3088,27.1667,28.234,641900.0],["2002-10-09",27.9077,28.1117,26.8811,27.0715,567600.0],["2002-10-10",27.3298,28.7575,26.65,28.5944,459000.0],["2002-10-11",29.2334,30.5115,28.9819,30.0221,482400.0],["2002-10-14",29.6413,29.8861,29.0295,29.2878,336700.0],["2002-10-15",30.0832,31.7829,29.2674,31.7489,546000.0],["2002-10-16",31.273,31.4973,30.5931,31.0894,651300.0],["2002-10-17",31.9528,32.9726,31.8168,32.9454,539900.0],["2002-10-18",32.9454,32.9794,32.3879,32.4831,658000.0],["2002-10-21",32.4967,34.2643,32.3267,34.1215,514600.0],["2002-10-22",33.1425,33.1425,32.3947,32.6327,548800.0],["2002-10-23",32.4967,33.2173,32.2927,33.1901,212700.0],["2002-10-24",33.4213,33.5844,32.6666,33.0134,379200.0],["2002-10-25",33.0066,33.7136,32.6938,33.4757,615700.0],["2002-10-28",33.8224,33.8904,32.9658,33.1221,278200.0],["2002-10-29",33.1221,33.5165,32.3607,33.1425,401200.0],["2002-10-30",33.1425,33.5708,32.8434,33.2173,383200.0],["2002-10-31",33.2173,33.5029,32.7346,32.9454,505200.0],["2002-11-01",32.8638,33.2989,32.4287,33.2581,326900.0],["2002-11-04",33.4485,34.1487,33.3465,33.4349,316100.0],["2002-11-05",33.2785,33.8428,33.1765,33.5028,294100.0],["2002-11-06",33.4687,34.7311,33.1344,34.5673,449800.0],["2002-11-07",34.4581,34.5946,33.7076,34.0692,527100.0],["2002-11-08",34.0692,34.9017,34.0487,34.4445,588100.0],["2002-11-11",34.2739,34.2875,33.2777,33.2913,271000.0],["2002-11-12",33.2982,34.4513,33.2982,34.1033,379800.0],["2002-11-13",34.1101,35.0859,33.9464,34.5332,562100.0],["2002-11-14",34.0487,35.3861,34.0487,35.2906,627100.0],["2002-11-15",35.4134,36.4028,35.3384,36.4028,834700.0],["2002-11-18",36.4369,36.471,35.7136,35.932,433500.0],["2002-11-19",35.932,36.1571,35.4816,35.6727,279700.0],["2002-11-20",35.5021,35.932,35.5021,35.8911,431100.0],["2002-11-21",35.891,35.9934,35.3383,35.7409,796600.0],["2002-11-22",35.7204,36.1503,35.5499,35.9115,286000.0],["2002-11-25",35.9593,36.1572,35.3588,35.7546,305600.0],["2002-11-26",35.6522,35.6795,35.1405,35.4066,320900.0],["2002-11-27",35.4816,36.5052,35.4544,36.4779,282100.0],["2002-11-29",36.4778,36.8395,36.4437,36.6962,219000.0],["2002-12-02",36.8463,37.6651,36.3209,36.5665,498200.0],["2002-12-03",36.4983,36.5325,35.5158,35.5362,220600.0],["2002-12-04",35.4475,35.8228,34.9358,35.6863,447100.0],["2002-12-05",35.775,35.7819,35.004,35.1064,351900.0],["2002-12-06",34.9699,35.6522,34.9699,35.4953,290600.0],["2002-12-09",35.3452,35.3452,34.5605,34.5809,268100.0],["2002-12-10",34.6628,35.0245,34.4308,34.9426,259200.0],["2002-12-11",34.8812,34.9494,34.3217,34.8198,303500.0],["2002-12-12",34.8675,35.5499,34.7106,35.2769,282200.0],["2002-12-13",35.1064,35.3111,34.2398,34.3217,387000.0],["2002-12-16",34.117,35.2087,34.117,34.697,837800.0],["2002-12-17",34.7652,35.311,34.7311,34.8812,453300.0],["2002-12-18",35.004,35.4953,34.0965,34.1852,397500.0],["2002-12-19",34.2193,34.6833,33.7212,33.9123,307500.0],["2002-12-20",34.0487,34.7311,34.0146,34.5741,618900.0],["2002-12-23",34.7311,34.9221,34.4649,34.6287,265600.0],["2002-12-24",34.5605,34.5946,34.2875,34.3148,52900.0],["2002-12-26",34.3558,35.2565,34.3558,34.5264,203400.0],["2002-12-27",34.5946,34.6424,34.1852,34.3012,258900.0],["2002-12-30",34.3899,34.6628,34.117,34.656,267800.0],["2002-12-31",34.4854,35.1746,34.1852,35.1746,377300.0],["2003-01-02",35.2769,36.3687,35.1405,36.239,528000.0],["2003-01-03",36.1026,36.1572,35.5158,35.9593,318200.0],["2003-01-06",35.7614,36.164,35.7546,35.9866,318600.0],["2003-01-07",35.891,35.9593,35.4134,35.5908,306900.0],["2003-01-08",35.5772,35.5976,34.929,34.9904,225600.0],["2003-01-09",34.9904,35.7068,34.9017,35.7068,301800.0],["2003-01-10",35.3656,35.659,35.1405,35.3793,205300.0],["2003-01-13",35.4475,35.4748,34.5946,34.9631,299000.0],["2003-01-14",34.9562,35.1405,34.4581,35.12,212900.0],["2003-01-15",35.12,35.1405,34.117,34.3217,312700.0],["2003-01-16",34.3899,34.8471,34.2739,34.308,219600.0],["2003-01-17",34.2944,34.3899,33.3869,33.6871,199700.0],["2003-01-21",33.7417,34.0419,33.0321,33.0321,184700.0],["2003-01-22",33.2026,33.4346,32.4248,32.4452,216700.0],["2003-01-23",32.7523,33.2299,32.4862,33.0798,289600.0],["2003-01-24",33.0935,33.1207,32.1655,32.2474,265000.0],["2003-01-27",32.1041,32.2132,31.6674,31.7492,353600.0],["2003-01-28",31.8857,31.9198,31.4149,31.8311,249800.0],["2003-01-29",31.8311,32.6499,31.1147,32.6499,636100.0],["2003-01-30",32.6568,32.6568,31.3876,31.8516,687700.0],["2003-01-31",31.7288,32.3497,31.7151,32.2746,437400.0],["2003-02-03",32.1382,32.6499,32.1382,32.3429,258600.0],["2003-02-04",31.8653,31.9403,31.5104,31.7629,409000.0],["2003-02-05",31.7629,32.2405,31.6264,31.8175,511900.0],["2003-02-06",31.6462,31.8928,31.2626,31.5092,427000.0],["2003-02-07",31.6599,31.7627,30.7489,30.7557,224200.0],["2003-02-10",30.4133,30.5776,29.9749,30.3448,710700.0],["2003-02-11",30.5502,31.4202,30.5502,31.1804,742600.0],["2003-02-12",31.153,31.2832,30.516,30.5982,310400.0],["2003-02-13",30.5502,30.7557,30.1393,30.6187,383500.0],["2003-02-14",30.6188,31.6325,30.6188,31.6257,598100.0],["2003-02-18",31.8654,32.4203,31.8654,32.2764,365900.0],["2003-02-19",32.2764,32.2764,31.7353,31.9613,231000.0],["2003-02-20",32.023,32.1737,31.6394,31.8723,378300.0],["2003-02-21",31.9202,32.1737,31.3174,31.9819,430500.0],["2003-02-24",31.9887,31.9887,31.1462,31.2695,250000.0],["2003-02-25",31.2763,31.4818,30.5571,31.4476,435500.0],["2003-02-26",31.29,31.475,30.838,30.9339,290700.0],["2003-02-27",31.0298,31.3997,30.7832,31.3723,472900.0],["2003-02-28",31.3722,31.8517,31.2078,31.5298,291800.0],["2003-03-03",31.8038,31.8517,31.29,31.3517,396700.0],["2003-03-04",31.3722,31.4065,30.5571,30.6667,280700.0],["2003-03-05",30.6667,30.7695,30.3516,30.5503,441400.0],["2003-03-06",30.242,30.427,29.879,30.1735,519500.0],["2003-03-07",29.9338,30.5982,29.6461,30.3722,392300.0],["2003-03-10",30.3037,30.3653,29.7488,29.7488,336000.0],["2003-03-11",29.7488,29.7625,28.9885,29.0364,610600.0],["2003-03-12",29.0365,29.0365,28.3583,28.7214,568300.0],["2003-03-13",28.7214,29.694,28.6049,29.6598,992000.0],["2003-03-14",29.7283,29.7283,29.3104,29.5365,296000.0],["2003-03-17",29.5296,30.6119,29.0707,30.5845,563100.0],["2003-03-18",30.653,31.0297,30.3037,31.0023,513700.0],["2003-03-19",30.927,31.0366,30.742,30.9407,568200.0],["2003-03-20",30.79,31.1256,30.1598,31.0571,530800.0],["2003-03-21",31.153,32.1463,31.0571,32.1463,323300.0],["2003-03-24",31.7147,31.7147,30.516,30.9544,498000.0],["2003-03-25",30.653,31.0777,30.4818,30.9065,419300.0],["2003-03-26",30.6188,30.6188,30.1393,30.1872,529700.0],["2003-03-27",30.1393,30.516,29.5913,30.1735,311000.0],["2003-03-28",30.1735,30.1735,29.557,29.7762,266500.0],["2003-03-31",29.3652,29.6187,28.9748,29.3858,450900.0],["2003-04-01",29.557,29.5844,29.1392,29.5365,409300.0],["2003-04-02",29.8653,30.9613,29.8653,30.8243,475300.0],["2003-04-03",30.9955,31.112,30.5982,30.838,468000.0],["2003-04-04",30.8448,31.1325,30.5708,30.7626,386900.0],["2003-04-07",31.3038,32.0024,31.2079,31.2558,570400.0],["2003-04-08",31.4065,31.5092,30.8996,30.975,541300.0],["2003-04-09",31.201,31.3037,30.5845,30.6187,398800.0],["2003-04-10",30.6188,30.9407,30.3242,30.79,442100.0],["2003-04-11",31.0298,31.4407,30.5845,30.7215,233600.0],["2003-04-14",30.7489,31.3312,30.6873,31.3312,303100.0],["2003-04-15",31.3243,31.3243,30.7421,30.79,555900.0],["2003-04-16",31.0298,31.3175,30.8996,31.1257,938200.0],["2003-04-17",31.2969,31.2969,30.653,30.7557,1224500.0],["2003-04-21",30.8242,30.9475,30.7215,30.7557,425700.0],["2003-04-22",30.7558,30.8311,30.2968,30.7695,722700.0],["2003-04-23",30.7763,31.1667,30.6256,31.064,526700.0],["2003-04-24",31.0298,31.0777,30.8106,30.8243,275800.0],["2003-04-25",30.7215,30.7215,29.9749,30.0502,459700.0],["2003-04-28",30.0502,31.1667,30.0502,31.0092,532500.0],["2003-04-29",30.9407,31.2147,30.879,31.1667,533300.0],["2003-04-30",31.1051,31.7147,30.8791,31.612,595000.0],["2003-05-01",31.612,31.6257,31.1393,31.3791,808900.0],["2003-05-02",31.338,31.886,31.2352,31.886,1067700.0],["2003-05-05",32.16,32.249,31.7558,31.886,531900.0],["2003-05-06",31.8517,32.1942,31.8038,31.9819,507200.0],["2003-05-07",31.886,32.1737,31.701,31.7832,774100.0],["2003-05-08",31.6354,31.6491,31.1333,31.1746,525800.0],["2003-05-09",31.154,31.7936,31.154,31.7041,292700.0],["2003-05-12",31.7729,32.2268,31.374,32.0755,268400.0],["2003-05-13",32.1443,32.3162,31.8554,32.1924,379700.0],["2003-05-14",32.2887,32.3093,31.6354,31.7385,273400.0],["2003-05-15",31.7729,32.1443,31.7729,32.0274,597800.0],["2003-05-16",31.9792,32.1512,31.6766,31.9792,446100.0],["2003-05-19",31.9104,31.9379,31.0645,31.1196,430200.0],["2003-05-20",31.1196,31.2502,30.535,30.9133,365000.0],["2003-05-21",30.8926,30.8926,30.4319,30.4869,592300.0],["2003-05-22",30.4869,30.9752,30.4525,30.7482,394700.0],["2003-05-23",30.8789,30.9889,30.5625,30.8101,308900.0],["2003-05-27",30.7826,31.7661,30.7001,31.7454,376900.0],["2003-05-28",32.0824,32.0824,31.7179,31.9036,421500.0],["2003-05-29",31.8554,32.103,31.3328,31.3947,403500.0],["2003-05-30",31.4703,32.1787,31.4703,32.1168,498100.0],["2003-06-02",32.2268,33.3272,32.1856,32.9764,506800.0],["2003-06-03",32.942,33.1552,32.8389,32.8389,477600.0],["2003-06-04",32.9076,33.6435,32.8939,33.4853,336600.0],["2003-06-05",33.3478,34.1799,33.2859,34.1318,595000.0],["2003-06-06",34.3863,34.9364,33.9392,33.9736,654000.0],["2003-06-09",33.9049,33.9392,33.2515,33.6367,838400.0],["2003-06-10",33.6366,33.9461,32.9214,33.1071,608000.0],["2003-06-11",33.3409,33.788,32.9077,33.4166,401600.0],["2003-06-12",33.4922,33.9736,33.4372,33.4785,553700.0],["2003-06-13",33.4785,33.4785,32.4056,32.4675,596300.0],["2003-06-16",32.4744,33.2102,32.4194,32.942,530900.0],["2003-06-17",33.0796,33.0796,32.4744,32.8595,411200.0],["2003-06-18",32.7908,32.8183,32.3437,32.7357,570000.0],["2003-06-19",32.5982,33.0521,31.8073,32.0205,928700.0],["2003-06-20",32.1237,32.3712,31.9999,32.1718,547000.0],["2003-06-23",32.1374,32.1512,31.4772,31.6491,455700.0],["2003-06-24",31.6491,32.048,31.5597,31.5666,302800.0],["2003-06-25",30.7826,31.2709,30.6038,31.0508,1183500.0],["2003-06-26",31.9792,32.7151,31.7041,32.4744,1167700.0],["2003-06-27",32.3919,32.3919,31.9999,32.275,776900.0],["2003-06-30",32.2749,32.3919,31.8554,32.158,388600.0],["2003-07-01",32.2131,32.2543,31.5391,32.1924,532700.0],["2003-07-02",32.1236,32.4881,31.9792,32.3919,401000.0],["2003-07-03",32.3231,32.385,32.0411,32.1168,229300.0],["2003-07-07",32.2887,32.4331,32.1168,32.3506,401600.0],["2003-07-08",32.3024,32.6463,32.2612,32.6394,410600.0],["2003-07-09",32.7426,33.0108,32.6532,32.8801,680700.0],["2003-07-10",32.7701,32.8389,32.4263,32.7013,400400.0],["2003-07-11",32.7013,33.0658,32.6945,32.8801,240900.0],["2003-07-14",33.0521,33.506,33.0521,33.1484,395200.0],["2003-07-15",33.1484,33.3753,33.004,33.0934,370900.0],["2003-07-16",33.1277,33.2378,32.722,32.8733,288400.0],["2003-07-17",32.2199,32.9214,32.1855,32.6119,436800.0],["2003-07-18",32.8733,33.224,32.8045,33.0452,395900.0],["2003-07-21",33.114,33.114,32.495,32.5913,346800.0],["2003-07-22",32.5294,33.0177,32.3712,32.9902,330000.0],["2003-07-23",33.0108,33.1484,32.3437,32.8733,229300.0],["2003-07-24",33.0108,33.3409,32.8252,32.8458,430600.0],["2003-07-25",33.1552,33.5748,32.7013,33.5404,309400.0],["2003-07-28",33.4922,33.898,33.3547,33.7604,466000.0],["2003-07-29",34.0424,34.0424,33.561,33.7673,336000.0],["2003-07-30",33.7811,33.8705,33.1965,33.3891,418300.0],["2003-07-31",33.5266,34.2281,33.4235,33.8361,421800.0],["2003-08-01",33.8017,33.8017,33.2171,33.396,434400.0],["2003-08-04",33.396,33.4922,32.667,33.3684,274600.0],["2003-08-05",33.2997,33.2997,32.8389,32.9145,328800.0],["2003-08-06",32.8114,32.9971,32.4194,32.5982,323600.0],["2003-08-07",32.7673,32.9676,32.6085,32.9607,375500.0],["2003-08-08",32.933,33.2023,32.8433,33.1816,217800.0],["2003-08-11",33.1057,33.3611,32.8571,33.2645,263300.0],["2003-08-12",33.2437,33.4923,32.9952,33.4923,149700.0],["2003-08-13",33.4509,33.8996,33.4509,33.7823,335100.0],["2003-08-14",33.8306,34.2448,33.6787,34.1965,260000.0],["2003-08-15",34.1896,34.1896,33.7063,34.0377,156200.0],["2003-08-18",33.9341,34.4589,33.8996,34.4381,246100.0],["2003-08-19",34.5072,34.735,34.2794,34.7281,303200.0],["2003-08-20",34.6246,34.6246,34.2587,34.3691,279500.0],["2003-08-21",34.3691,34.3967,33.8651,34.0584,792500.0],["2003-08-22",34.1758,34.2241,33.4854,33.5406,349700.0],["2003-08-25",33.5406,33.8306,33.4647,33.8237,451900.0],["2003-08-26",33.7615,33.9963,33.3404,33.8927,283700.0],["2003-08-27",33.8306,34.2103,33.7615,34.1551,310300.0],["2003-08-28",34.1896,34.2103,33.6373,34.1344,276000.0],["2003-08-29",34.1344,34.4244,34.0032,34.4036,190300.0],["2003-09-02",35.0388,36.1297,35.0388,36.0745,1145900.0],["2003-09-03",36.0399,36.1021,35.7638,35.8673,614400.0],["2003-09-04",35.8673,35.9709,35.6533,35.7983,428900.0],["2003-09-05",35.6602,35.7016,35.3978,35.5566,587300.0],["2003-09-08",35.4738,35.9709,35.384,35.4324,367400.0],["2003-09-09",35.3495,35.7292,35.2667,35.5359,363400.0],["2003-09-10",35.4324,35.5014,34.7419,34.9076,720700.0],["2003-09-11",35.0802,35.1078,34.7764,34.9767,291000.0],["2003-09-12",35.0733,35.4876,34.7488,35.0112,879100.0],["2003-09-15",34.7972,34.8317,34.3139,34.521,631400.0],["2003-09-16",34.521,34.9905,34.521,34.8662,414600.0],["2003-09-17",35.0043,35.0181,34.6315,34.7074,589300.0],["2003-09-18",34.6798,35.025,34.5279,35.0043,216600.0],["2003-09-19",34.8662,35.0457,34.7696,34.8662,287000.0],["2003-09-22",34.7281,34.7281,34.3553,34.6246,386200.0],["2003-09-23",34.7972,34.8593,34.5279,34.6384,191600.0],["2003-09-24",34.5901,34.6591,33.9756,34.0515,513600.0],["2003-09-25",33.9341,34.3001,33.8375,34.086,774900.0],["2003-09-26",34.0377,34.0999,33.8513,33.8582,631500.0],["2003-09-29",33.8582,33.9548,33.2782,33.3059,803000.0],["2003-09-30",33.3059,33.3749,32.7259,32.8295,1161300.0],["2003-10-01",32.8502,33.5199,32.8295,33.5199,584000.0],["2003-10-02",33.6235,34.0722,33.6166,33.8306,428100.0],["2003-10-03",34.3139,34.5693,33.9687,33.9756,472100.0],["2003-10-06",33.9756,34.1068,33.6235,33.8996,327400.0],["2003-10-07",33.872,34.3484,33.7753,34.2793,376200.0],["2003-10-08",34.3484,34.3829,34.0032,34.1068,317100.0],["2003-10-09",34.3139,34.735,33.9341,34.1206,499100.0],["2003-10-10",34.2932,34.3001,33.6787,33.7201,469700.0],["2003-10-13",33.7753,34.1067,33.7753,33.9687,267800.0],["2003-10-14",34.0515,34.0722,33.6235,33.7615,716700.0],["2003-10-15",33.8306,35.0941,33.8168,35.025,827100.0],["2003-10-16",35.025,35.025,32.0976,32.4566,2636300.0],["2003-10-17",32.6224,32.65,31.5522,32.0355,773700.0],["2003-10-20",32.0355,32.0907,31.2484,31.5867,903400.0],["2003-10-21",31.5936,31.5936,30.9653,30.9999,864200.0],["2003-10-22",30.9308,30.9377,30.3785,30.5787,678500.0],["2003-10-23",30.5166,30.8963,30.3716,30.8894,583000.0],["2003-10-24",30.7237,30.772,30.1714,30.4959,574100.0],["2003-10-27",30.5787,31.2415,30.4475,31.0827,796500.0],["2003-10-28",31.2553,31.3243,30.8963,31.3105,667800.0],["2003-10-29",31.3036,31.6212,31.2691,31.5108,415800.0],["2003-10-30",31.6212,31.7869,31.5108,31.6489,548200.0],["2003-10-31",31.5798,31.7455,31.5522,31.6074,322600.0],["2003-11-03",31.7593,31.8284,31.6627,31.7731,479500.0],["2003-11-04",31.7593,31.9457,31.6212,31.8698,662600.0],["2003-11-05",31.9665,31.9941,31.7662,31.8698,506400.0],["2003-11-06",31.8317,32.0535,31.7831,31.9634,480000.0],["2003-11-07",31.9634,32.0743,31.8317,31.8317,859900.0],["2003-11-10",31.8386,31.9079,31.5752,31.6099,646400.0],["2003-11-11",31.6098,31.8941,31.6098,31.8941,737800.0],["2003-11-12",31.9772,32.1367,31.8733,32.0604,386500.0],["2003-11-13",32.0604,32.1505,31.8871,31.8871,383200.0],["2003-11-14",31.8525,31.8871,31.3256,31.3326,595300.0],["2003-11-17",31.3326,31.4019,30.979,31.3464,361900.0],["2003-11-18",31.3326,31.5059,31.1939,31.2078,250600.0],["2003-11-19",31.2286,31.4227,31.1246,31.4088,246300.0],["2003-11-20",31.3672,31.5683,31.2355,31.3464,382600.0],["2003-11-21",31.5058,31.5544,31.284,31.4712,304000.0],["2003-11-24",31.5544,32.2268,31.4643,32.2268,534100.0],["2003-11-25",32.2268,32.608,32.1575,32.5942,856900.0],["2003-11-26",32.7536,32.7536,32.2198,32.303,354800.0],["2003-11-28",32.31,32.3654,32.0258,32.0674,102000.0],["2003-12-01",32.2337,32.407,32.005,32.3377,501000.0],["2003-12-02",32.1644,32.2129,31.8247,31.8802,354200.0],["2003-12-03",31.8733,32.0535,31.6376,31.9564,772300.0],["2003-12-04",32.0951,32.6496,32.0674,32.4971,548800.0],["2003-12-05",32.4972,32.6635,32.2129,32.2337,917900.0],["2003-12-08",32.303,32.5665,32.2407,32.5179,462500.0],["2003-12-09",32.6843,32.9893,32.6843,32.8853,463600.0],["2003-12-10",33.2735,33.9321,33.2527,33.9321,1143000.0],["2003-12-11",33.8627,34.2093,33.7795,34.1192,740700.0],["2003-12-12",34.14,34.2232,33.7934,34.1747,501500.0],["2003-12-15",34.4173,34.6045,33.6894,33.6894,658900.0],["2003-12-16",32.2268,32.2337,30.6671,31.0553,3729000.0],["2003-12-17",30.9513,31.0622,30.7919,30.9097,972100.0],["2003-12-18",31.0553,32.1297,31.0276,31.9495,1424400.0],["2003-12-19",32.2337,32.3585,32.1297,32.2406,1134700.0],["2003-12-22",32.2476,32.6843,32.2476,32.6496,380600.0],["2003-12-23",32.6496,32.8576,32.1505,32.303,523500.0],["2003-12-24",32.303,32.5803,32.0188,32.0674,194900.0],["2003-12-26",32.1644,32.4209,32.1575,32.2268,58300.0],["2003-12-29",32.4763,32.5803,32.1644,32.5526,483400.0],["2003-12-30",32.5526,32.719,32.3446,32.5041,406300.0],["2003-12-31",32.5803,32.9893,32.3377,32.8507,355400.0],["2004-01-02",32.8368,33.2527,32.7744,32.8299,445700.0],["2004-01-05",32.9269,33.0864,32.6774,32.8784,443300.0],["2004-01-06",32.8576,32.9338,32.5942,32.8299,358400.0],["2004-01-07",32.8299,32.8784,32.4486,32.5595,610600.0],["2004-01-08",32.6288,32.8576,32.2961,32.511,946800.0],["2004-01-09",32.4763,32.5526,32.2407,32.4833,901600.0],["2004-01-12",32.4209,32.5457,31.5128,31.9079,1402000.0],["2004-01-13",31.9148,32.0535,31.3672,31.8178,667200.0],["2004-01-14",31.7831,31.9495,31.6584,31.6861,461100.0],["2004-01-15",31.6861,31.7831,31.1939,31.4365,753100.0],["2004-01-16",31.6584,32.5318,31.5752,32.3585,859100.0],["2004-01-20",32.4417,32.4417,31.8941,31.9218,454400.0],["2004-01-21",31.9772,32.1644,31.6237,32.0604,319000.0],["2004-01-22",32.2337,32.2337,31.6861,31.9287,432400.0],["2004-01-23",31.8871,31.9148,31.2632,31.4989,337100.0],["2004-01-26",31.3326,31.7069,31.1939,31.693,415600.0],["2004-01-27",31.7277,31.8594,31.6237,31.6792,308700.0],["2004-01-28",31.6861,31.8941,31.5405,31.6099,681900.0],["2004-01-29",32.3031,32.9963,32.0258,32.9269,1131900.0],["2004-01-30",31.8871,33.7726,31.7485,33.3706,1721800.0],["2004-02-02",33.2389,33.2458,32.6288,32.7883,687300.0],["2004-02-03",32.712,33.1973,32.3931,32.7813,487500.0],["2004-02-04",32.5249,33.0933,32.3516,32.6496,398500.0],["2004-02-05",32.6392,33.5578,32.4652,33.4395,665200.0],["2004-02-06",33.4743,34.1146,33.3699,33.8571,639900.0],["2004-02-09",33.7527,33.8084,33.0568,33.2447,486400.0],["2004-02-10",33.1959,33.4882,33.0568,33.4882,332400.0],["2004-02-11",33.4882,33.8432,33.3421,33.5787,569100.0],["2004-02-12",33.5787,33.7736,33.3491,33.6274,544200.0],["2004-02-13",33.6344,33.864,33.5578,33.6622,343500.0],["2004-02-17",33.7457,34.0311,33.4813,33.5926,373100.0],["2004-02-18",33.6831,34.0519,33.4743,33.7597,261200.0],["2004-02-19",33.8292,34.0311,33.5787,33.6205,322100.0],["2004-02-20",33.6205,33.6205,33.1055,33.3769,444300.0],["2004-02-23",33.3212,33.4256,33.0567,33.2655,339300.0],["2004-02-24",33.1264,33.182,32.8689,33.0637,294800.0],["2004-02-25",32.9872,33.2168,32.8897,32.9802,328100.0],["2004-02-26",33.015,33.1263,32.8132,33.0219,300400.0],["2004-02-27",33.022,33.0916,32.7018,32.8828,436500.0],["2004-03-01",32.9176,33.015,32.7436,32.9106,491900.0],["2004-03-02",32.9106,32.9941,32.5418,32.5905,472700.0],["2004-03-03",32.5905,32.7297,32.4096,32.7158,489600.0],["2004-03-04",32.7436,33.0707,32.6461,33.0011,246000.0],["2004-03-05",32.7088,33.5439,32.6949,33.0568,315300.0],["2004-03-08",32.9872,33.0776,32.8132,32.8758,385700.0],["2004-03-09",32.7088,32.8897,32.1868,32.2912,555300.0],["2004-03-10",32.2216,32.326,31.651,31.7275,388000.0],["2004-03-11",31.7693,32.5,31.6858,31.6927,483900.0],["2004-03-12",31.6092,32.7088,31.6092,32.4791,490000.0],["2004-03-15",32.4513,32.4513,31.8319,31.8319,400100.0],["2004-03-16",31.8946,32.4304,31.8737,32.2425,376800.0],["2004-03-17",32.2425,32.7784,32.2425,32.7714,344500.0],["2004-03-18",32.7088,32.7088,32.1242,32.5418,367500.0],["2004-03-19",32.4235,32.6183,32.2286,32.3956,210100.0],["2004-03-22",32.3608,32.3608,31.7206,31.8458,301100.0],["2004-03-23",32.0129,32.0685,31.6788,31.7554,332000.0],["2004-03-24",31.7345,31.7345,31.3587,31.4352,425100.0],["2004-03-25",31.6719,32.4861,31.5536,32.4652,357200.0],["2004-03-26",32.5209,32.6114,32.1868,32.333,257300.0],["2004-03-29",32.4304,33.2725,32.4304,33.2029,608100.0],["2004-03-30",33.0289,33.5578,32.9245,33.523,286100.0],["2004-03-31",33.5439,33.5439,33.1055,33.4047,321000.0],["2004-04-01",33.1959,33.6135,33.0916,33.2725,313600.0],["2004-04-02",33.6483,33.8501,33.5022,33.8014,374200.0],["2004-04-05",33.871,34.1007,33.3282,34.045,442800.0],["2004-04-06",34.0798,34.2677,33.9824,34.2329,312100.0],["2004-04-07",34.7618,35.1376,34.4834,34.8035,649200.0],["2004-04-08",34.9706,35.6248,34.8384,34.9079,607800.0],["2004-04-12",34.9497,35.3185,34.9497,35.242,250300.0],["2004-04-13",35.2142,35.2837,34.5461,34.6574,524200.0],["2004-04-14",34.3094,35.242,34.2816,34.9219,359800.0],["2004-04-15",34.8662,35.2559,34.4695,35.2281,542600.0],["2004-04-16",35.9518,38.3458,35.4925,37.7334,2267100.0],["2004-04-19",37.3019,37.5594,36.7382,37.4551,615100.0],["2004-04-20",37.5455,39.2784,37.5107,38.2763,1169400.0],["2004-04-21",38.1371,38.659,38.0535,38.6103,921600.0],["2004-04-22",38.5894,39.1044,38.4363,39.0348,701500.0],["2004-04-23",39.0418,39.0418,37.9979,38.1162,633400.0],["2004-04-26",37.7891,38.0675,37.3019,37.4551,620500.0],["2004-04-27",37.4551,37.7752,37.2811,37.6778,1863300.0],["2004-04-28",37.6778,37.6778,36.7174,36.954,566100.0],["2004-04-29",36.78,37.2463,36.78,37.0653,439400.0],["2004-04-30",37.0653,37.1697,36.3207,36.4668,456600.0],["2004-05-03",36.432,36.6686,36.1189,36.4668,547500.0],["2004-05-04",36.6408,37.2672,36.5782,36.9749,471600.0],["2004-05-05",36.8774,37.1071,36.7104,37.0723,377700.0],["2004-05-06",36.9466,36.9466,36.255,36.4995,340800.0],["2004-05-07",36.6043,36.9186,36.0943,36.1153,439700.0],["2004-05-10",35.6961,35.8358,34.7461,35.1024,597900.0],["2004-05-11",35.2071,36.1572,35.2071,35.9686,443900.0],["2004-05-12",35.9756,35.9756,35.0046,35.7869,388000.0],["2004-05-13",35.7101,36.3668,35.4167,36.2969,519200.0],["2004-05-14",36.2899,36.8837,35.9756,36.7859,588300.0],["2004-05-17",36.6112,36.6112,35.6263,35.6961,394800.0],["2004-05-18",35.6542,36.4157,35.6542,36.1083,389800.0],["2004-05-19",36.2829,36.8697,36.1851,36.3039,597800.0],["2004-05-20",36.255,36.3598,35.8847,36.1851,178200.0],["2004-05-21",36.4366,36.8837,36.3737,36.5763,248000.0],["2004-05-24",36.6741,37.1142,36.5064,36.716,193900.0],["2004-05-25",36.5763,37.1771,36.3528,37.1212,426400.0],["2004-05-26",37.1841,37.4076,36.9535,37.3238,207200.0],["2004-05-27",37.4495,38.1062,37.4495,37.722,388300.0],["2004-05-28",37.5822,38.1341,37.5822,38.0363,241800.0],["2004-06-01",38.0363,38.5113,38.0363,38.3017,428400.0],["2004-06-02",38.2039,38.5253,38.162,38.4065,464000.0],["2004-06-03",38.4904,38.5393,37.6032,37.6102,349600.0],["2004-06-04",37.68,37.7638,37.3796,37.4355,452000.0],["2004-06-07",37.6102,38.0572,37.6032,38.0572,446700.0],["2004-06-08",38.148,38.9304,38.148,38.8745,498300.0],["2004-06-09",38.9514,39.1121,38.3017,38.3437,329900.0],["2004-06-10",38.3576,39.1121,38.3367,39.1051,335100.0],["2004-06-14",38.8257,38.9025,38.0852,38.2249,371700.0],["2004-06-15",38.3716,39.0981,38.3716,39.0562,248000.0],["2004-06-16",38.9165,38.9165,38.6091,38.7349,229900.0],["2004-06-17",38.5393,38.693,38.4275,38.5253,240200.0],["2004-06-18",38.5602,39.0701,38.5602,38.6999,325600.0],["2004-06-21",38.8326,39.0562,38.5951,38.7488,274700.0],["2004-06-22",38.63,39.1121,38.5253,39.0841,463500.0],["2004-06-23",38.9584,39.4823,38.9025,39.3915,286400.0],["2004-06-24",39.119,39.3985,38.9165,38.9165,238600.0],["2004-06-25",38.9793,39.3496,38.8606,39.2588,330500.0],["2004-06-28",39.3985,39.5382,39.0282,39.133,291600.0],["2004-06-29",39.0911,39.9992,39.0143,39.8735,420500.0],["2004-06-30",40.0132,40.2786,39.7897,40.1669,337800.0],["2004-07-01",40.2926,40.2926,39.14,39.4474,250800.0],["2004-07-02",39.5382,39.5382,38.7907,39.0352,221300.0],["2004-07-06",39.0422,39.0841,38.672,38.8745,344300.0],["2004-07-07",38.8746,39.2727,38.8047,39.0282,537700.0],["2004-07-08",38.8536,38.8816,38.0713,38.1341,464400.0],["2004-07-09",38.0014,39.0003,37.9874,38.8885,508600.0],["2004-07-12",39.0352,39.2797,38.672,39.0702,365900.0],["2004-07-13",39.2238,39.3426,39.14,39.2168,313600.0],["2004-07-14",39.0841,39.2308,38.6999,38.8815,630600.0],["2004-07-15",38.9793,39.7617,38.9304,39.119,526400.0],["2004-07-16",40.5162,41.1449,39.8176,39.9713,921500.0],["2004-07-19",39.2727,39.5242,38.7977,39.0422,617300.0],["2004-07-20",39.2588,39.2937,38.679,38.7698,643000.0],["2004-07-21",38.9444,39.1191,37.7988,37.8267,642400.0],["2004-07-22",37.8337,37.9315,37.0443,37.5892,813800.0],["2004-07-23",37.4146,37.715,37.0024,37.2539,625700.0],["2004-07-26",37.3517,37.5962,36.9954,37.1421,424500.0],["2004-07-27",37.0444,37.233,36.8418,37.1631,594100.0],["2004-07-28",37.1282,37.198,36.4646,36.758,494900.0],["2004-07-29",37.0234,37.0932,36.8557,37.0234,470200.0],["2004-07-30",37.0234,37.1631,36.9326,36.9885,497300.0],["2004-08-02",36.9954,37.0374,36.5274,36.7859,360400.0],["2004-08-03",36.709,36.9046,36.5693,36.6741,337100.0],["2004-08-04",36.4087,36.744,36.1851,36.6602,523500.0],["2004-08-05",36.6531,36.6531,35.8187,35.8187,501000.0],["2004-08-06",35.8187,35.8467,35.2928,35.5171,497600.0],["2004-08-09",35.412,35.8257,35.3418,35.6854,544000.0],["2004-08-10",35.6714,36.611,35.5943,36.5269,730000.0],["2004-08-11",36.5339,36.5339,35.9379,36.2604,528800.0],["2004-08-12",36.1202,36.2044,35.6083,35.6995,369800.0],["2004-08-13",35.6994,35.9729,35.5241,35.6784,250500.0],["2004-08-16",35.6434,36.576,35.5592,36.576,479700.0],["2004-08-17",36.597,36.9827,36.2254,36.3235,302900.0],["2004-08-18",36.0781,37.158,35.8327,37.0528,378900.0],["2004-08-19",36.9126,36.9126,36.2534,36.4708,270600.0],["2004-08-20",36.4007,37.3333,36.4007,37.2281,260900.0],["2004-08-23",37.1159,37.4806,37.1019,37.1791,240200.0],["2004-08-24",37.2351,37.6138,37.137,37.3403,274600.0],["2004-08-25",37.2632,37.5016,36.8705,37.4175,208600.0],["2004-08-26",37.2702,37.5717,37.2141,37.4806,137500.0],["2004-08-27",37.5858,37.733,37.4315,37.726,161000.0],["2004-08-30",37.8312,37.8312,37.5226,37.6208,182100.0],["2004-08-31",37.6208,37.74,37.0178,37.4525,387700.0],["2004-09-01",37.3123,37.719,37.2842,37.3263,243300.0],["2004-09-02",37.3263,37.726,36.9967,37.726,243500.0],["2004-09-03",37.7891,37.7961,37.2632,37.3123,302200.0],["2004-09-07",37.3473,37.5647,37.13,37.1791,579100.0],["2004-09-08",37.0879,37.158,36.7022,36.7723,484600.0],["2004-09-09",36.8424,36.8424,36.3305,36.5058,433900.0],["2004-09-10",36.6601,37.6559,36.611,37.6348,398800.0],["2004-09-13",37.6909,38.9181,37.5156,38.855,751600.0],["2004-09-14",38.8269,38.869,38.6025,38.869,301100.0],["2004-09-15",38.876,39.2547,38.6166,39.1144,389000.0],["2004-09-16",39.0373,39.5001,38.9742,39.1705,234700.0],["2004-09-17",39.3809,39.6894,39.2617,39.3879,202100.0],["2004-09-20",39.2477,39.3809,38.9882,39.1004,220500.0],["2004-09-21",39.0934,39.5492,39.0794,39.3669,355200.0],["2004-09-22",39.2266,39.2266,38.6937,38.8199,236400.0],["2004-09-23",38.6446,38.8199,38.5605,38.5815,265700.0],["2004-09-24",38.5675,38.9321,38.4973,38.7077,232800.0],["2004-09-27",38.6937,38.7498,38.3711,38.6236,305700.0],["2004-09-28",38.5254,38.9111,38.3922,38.848,370100.0],["2004-09-29",38.7919,39.8157,38.7919,39.6614,286200.0],["2004-09-30",39.8227,40.4257,39.6965,40.4257,414500.0],["2004-10-01",40.4328,40.6782,40.2084,40.6501,389500.0],["2004-10-04",40.7764,41.4776,40.7764,41.3724,540200.0],["2004-10-05",41.4074,41.6038,41.1059,41.5477,516700.0],["2004-10-06",41.4004,41.6879,41.162,41.6529,501800.0],["2004-10-07",41.9334,42.0315,41.6669,41.9053,845300.0],["2004-10-08",41.9053,41.9053,40.8114,40.9026,601400.0],["2004-10-11",40.8605,41.0218,40.7623,40.9446,253200.0],["2004-10-12",40.8114,40.8184,40.0471,40.2083,509500.0],["2004-10-13",40.3837,40.559,39.7946,40.1873,302300.0],["2004-10-14",40.1873,40.4468,39.7596,39.7876,427400.0],["2004-10-15",39.97,40.6572,39.9349,40.5099,315900.0],["2004-10-18",40.6712,41.3724,40.3836,40.6712,1031800.0],["2004-10-19",40.6712,40.8044,39.458,39.9349,890500.0],["2004-10-20",39.9349,40.5239,39.6544,40.4398,528700.0],["2004-10-21",40.3696,40.7132,39.9349,40.58,346100.0],["2004-10-22",40.601,41.0077,40.2785,40.3486,182100.0],["2004-10-25",40.1733,40.1803,39.7035,40.0541,332200.0],["2004-10-26",40.0401,40.1803,39.6894,40.0611,372300.0],["2004-10-27",39.8928,40.1733,39.451,39.9208,750600.0],["2004-10-28",39.9209,40.8815,39.6193,40.7483,638200.0],["2004-10-29",40.601,41.0849,40.566,41.0849,262600.0],["2004-11-01",41.0849,41.1059,40.594,40.8184,295400.0],["2004-11-02",40.6712,40.9517,40.3556,40.6151,391500.0],["2004-11-03",40.8114,40.9236,40.4468,40.587,655200.0],["2004-11-04",40.7277,42.0225,40.7277,41.8466,496800.0],["2004-11-05",41.8466,42.0436,41.6143,41.938,506500.0],["2004-11-08",41.8677,42.0928,41.7692,41.8325,267400.0],["2004-11-09",41.9029,42.1843,41.6566,42.121,182000.0],["2004-11-10",42.0436,42.1139,41.8043,41.938,212100.0],["2004-11-11",42.0436,42.2336,41.7269,42.1913,208600.0],["2004-11-12",42.2125,42.2899,41.7269,42.2617,506200.0],["2004-11-15",42.0928,43.5987,42.0928,43.1343,694400.0],["2004-11-16",42.9232,43.4087,42.8176,43.0991,445100.0],["2004-11-17",43.2046,43.3594,42.6628,42.8317,511600.0],["2004-11-18",43.0639,43.5635,42.6135,43.5564,463900.0],["2004-11-19",43.3805,43.4157,42.4376,42.515,355200.0],["2004-11-22",42.508,43.3242,42.2054,43.3242,280800.0],["2004-11-23",43.4579,43.479,42.698,43.0428,480900.0],["2004-11-24",43.2187,43.5776,43.1061,43.5142,189000.0],["2004-11-26",43.6057,43.6268,43.472,43.5424,69600.0],["2004-11-29",43.5072,43.9716,42.9231,43.5564,334200.0],["2004-11-30",43.5213,43.852,43.0639,43.5283,418100.0],["2004-12-01",43.4579,43.8309,43.3243,43.6268,407100.0],["2004-12-02",43.662,43.7253,43.4017,43.662,225400.0],["2004-12-03",43.5916,43.6479,43.2046,43.4509,305100.0],["2004-12-06",43.4439,43.4509,42.8106,43.2398,264400.0],["2004-12-07",43.3454,43.6268,42.888,43.1061,383300.0],["2004-12-08",43.0639,43.0709,42.5643,43.0076,558700.0],["2004-12-09",42.8528,43.0498,42.501,42.9232,315900.0],["2004-12-10",42.9935,43.4017,42.7473,42.7895,720100.0],["2004-12-13",43.092,43.6127,42.9935,43.5072,505400.0],["2004-12-14",43.4227,44.3516,43.3524,44.2742,521400.0],["2004-12-15",44.4431,44.9638,44.042,44.5697,500100.0],["2004-12-16",44.9637,46.3711,44.4079,45.4,1498400.0],["2004-12-17",45.1749,45.7237,44.816,45.0271,717700.0],["2004-12-20",45.4352,46.4133,45.4212,46.0193,657200.0],["2004-12-21",46.0192,46.7581,46.0192,46.5751,441500.0],["2004-12-22",46.6174,46.6737,46.0263,46.0685,537600.0],["2004-12-23",46.2796,46.5118,45.9559,46.0193,377600.0],["2004-12-27",46.2304,46.343,45.7378,45.97,316200.0],["2004-12-28",45.97,46.5751,45.9489,46.5751,288000.0],["2004-12-29",46.6314,46.6807,46.2163,46.4485,207000.0],["2004-12-30",46.6525,46.7581,46.3781,46.5962,263400.0],["2004-12-31",46.7722,47.1381,46.5118,46.8777,231300.0],["2005-01-03",46.8073,47.124,45.6393,45.8081,360300.0],["2005-01-04",46.1248,46.1248,44.6471,45.0341,379600.0],["2005-01-05",45.1045,45.386,44.3305,44.3727,518400.0],["2005-01-06",44.3305,44.5416,43.9083,44.0068,548400.0],["2005-01-07",44.1757,44.1757,43.5213,43.6409,512900.0],["2005-01-10",43.8027,43.9927,43.4368,43.5283,667800.0],["2005-01-11",43.5283,43.6972,43.1906,43.5705,616300.0],["2005-01-12",43.5916,43.7042,43.3102,43.655,608300.0],["2005-01-13",43.5916,43.6268,42.9794,42.9794,380500.0],["2005-01-14",43.1554,44.1757,43.1413,44.1194,438400.0],["2005-01-18",43.9435,44.4501,43.6268,44.2882,395900.0],["2005-01-19",44.1475,44.3516,43.8098,43.8168,254600.0],["2005-01-20",43.7746,43.7746,43.1202,43.3524,255400.0],["2005-01-21",43.3524,43.5776,42.7121,42.7895,321500.0],["2005-01-24",42.888,42.9583,42.2265,42.2336,295300.0],["2005-01-25",42.3954,42.712,42.1913,42.2828,274700.0],["2005-01-26",42.2125,42.7473,42.121,42.501,366800.0],["2005-01-27",42.6417,43.275,42.501,42.705,576700.0],["2005-01-28",42.7121,42.7191,42.1139,42.3462,544000.0],["2005-01-31",42.7472,43.1483,42.5291,43.0709,495600.0],["2005-02-01",43.0709,43.5564,42.8528,43.4579,465100.0],["2005-02-02",43.6198,43.8027,43.3102,43.7535,620500.0],["2005-02-03",43.7535,43.9582,43.4711,43.8382,253000.0],["2005-02-04",43.9088,45.0241,43.8805,44.9888,695100.0],["2005-02-07",44.6147,45.0877,44.6006,45.0383,437800.0],["2005-02-08",45.1088,45.1159,44.5512,44.7559,260300.0],["2005-02-09",44.7912,44.8265,44.2617,44.3182,219500.0],["2005-02-10",44.2971,44.8547,43.9229,44.6571,467900.0],["2005-02-11",44.6853,45.0806,44.5441,44.7629,353200.0],["2005-02-14",44.8971,45.0312,44.5794,44.7277,266300.0],["2005-02-15",44.6147,44.6853,44.2688,44.3747,398400.0],["2005-02-16",44.3676,44.3676,44.0147,44.0782,405600.0],["2005-02-17",44.0994,44.1911,43.4146,43.6617,378200.0],["2005-02-18",43.6617,43.8311,43.3158,43.3299,426000.0],["2005-02-22",43.1534,43.584,42.8499,42.8499,488800.0],["2005-02-23",42.9558,43.5064,42.9205,43.344,320200.0],["2005-02-24",43.2734,44.0076,42.9205,43.9511,466700.0],["2005-02-25",44.1276,44.65,43.6617,44.6147,487400.0],["2005-02-28",44.6853,45.5042,44.3182,44.3182,697800.0],["2005-03-01",44.4735,45.1089,44.3818,44.6288,381400.0],["2005-03-02",44.6288,44.9253,44.3676,44.9253,319800.0],["2005-03-03",44.9536,44.9606,44.4029,44.65,225900.0],["2005-03-04",44.7488,45.7089,44.5441,45.6806,353300.0],["2005-03-07",45.5324,46.1889,45.4759,46.1889,445400.0],["2005-03-08",45.956,46.1466,45.6736,45.956,603500.0],["2005-03-09",45.8854,46.203,45.6807,46.0054,486800.0],["2005-03-10",45.956,46.2242,45.7583,45.8854,563900.0],["2005-03-11",46.0619,46.6407,45.8854,46.6054,678400.0],["2005-03-14",46.5913,47.4737,46.0548,46.4642,897100.0],["2005-03-15",46.4713,46.5631,45.7865,45.8854,425800.0],["2005-03-16",45.7089,45.836,44.65,45.01,548500.0],["2005-03-17",45.2289,45.2289,44.7206,45.1089,423000.0],["2005-03-18",44.9677,45.6948,44.8547,45.4265,769600.0],["2005-03-21",45.3842,45.3842,44.883,45.0806,339800.0],["2005-03-22",45.0382,45.4759,44.8265,44.8618,251800.0],["2005-03-23",44.9677,45.3277,44.5088,44.6994,412800.0],["2005-03-24",45.1089,45.1089,44.5229,44.7135,375200.0],["2005-03-28",44.7629,45.0947,43.9088,43.9229,630400.0],["2005-03-29",43.9299,44.1135,43.6193,43.6899,490800.0],["2005-03-30",43.6617,44.0852,43.5064,43.7958,431600.0],["2005-03-31",43.8947,44.3676,43.6546,43.9582,282000.0],["2005-04-01",44.2971,44.7418,44.1559,44.2053,329800.0],["2005-04-04",44.1135,44.1488,43.6335,43.9864,255400.0],["2005-04-05",43.9935,44.2759,43.9723,44.1206,203000.0],["2005-04-06",44.1488,44.3676,43.7111,43.8593,259400.0],["2005-04-07",43.9511,44.2264,43.817,44.0641,230800.0],["2005-04-08",43.8876,44.0147,43.6335,43.7111,225200.0],["2005-04-11",43.7182,43.7394,43.0899,43.1323,324200.0],["2005-04-12",43.1675,44.2547,42.744,43.5982,481300.0],["2005-04-13",43.5982,43.6688,42.8993,43.0123,371000.0],["2005-04-14",42.871,42.9911,41.8757,42.1722,717800.0],["2005-04-15",42.1722,42.1793,38.8402,39.0026,2841900.0],["2005-04-18",38.9673,39.3626,37.9013,38.1766,1056600.0],["2005-04-19",38.3319,39.0026,38.3319,38.8755,861600.0],["2005-04-20",38.9955,39.0379,37.7813,37.8307,763400.0],["2005-04-21",38.1908,38.9955,38.0143,38.8261,948200.0],["2005-04-22",38.7908,38.7908,38.0778,38.2614,682000.0],["2005-04-25",38.2966,38.4872,38.1272,38.2966,712400.0],["2005-04-26",37.9437,38.2119,36.913,36.913,886600.0],["2005-04-27",36.913,38.6143,36.4612,38.5296,1009800.0],["2005-04-28",38.2966,38.8755,38.1907,38.4802,843800.0],["2005-04-29",38.6073,39.172,38.4167,39.0308,713200.0],["2005-05-02",39.1155,39.4614,38.9179,39.2567,490400.0],["2005-05-03",39.0802,39.2426,38.4025,38.7626,559800.0],["2005-05-04",39.1085,39.6379,38.7131,39.6379,723200.0],["2005-05-05",39.4961,39.6663,39.2763,39.5245,464000.0],["2005-05-06",39.7017,40.198,39.6237,39.9428,361600.0],["2005-05-09",39.9853,39.9853,39.3543,39.5599,596200.0],["2005-05-10",39.3827,39.645,39.092,39.3827,445600.0],["2005-05-11",39.3118,39.7513,39.2054,39.723,319200.0],["2005-05-12",39.801,39.9002,38.3902,38.6312,592200.0],["2005-05-13",38.617,38.7801,37.7024,38.1704,465300.0],["2005-05-16",37.9293,39.1629,37.7166,38.9218,766200.0],["2005-05-17",38.7801,38.9289,38.3405,38.8864,574100.0],["2005-05-18",38.8155,39.6946,38.461,39.3756,742400.0],["2005-05-19",39.2409,39.4181,38.5603,38.6028,996000.0],["2005-05-20",38.5674,38.617,38.0924,38.3334,1241100.0],["2005-05-23",38.4114,38.695,38.2838,38.5816,690800.0],["2005-05-24",38.695,38.7092,38.2838,38.6808,628600.0],["2005-05-25",38.617,38.6666,38.376,38.461,657500.0],["2005-05-26",38.4823,38.7659,38.3901,38.6028,866400.0],["2005-05-27",38.5603,38.9502,38.5107,38.8297,300100.0],["2005-05-31",38.6879,38.8013,38.4965,38.5603,509800.0],["2005-06-01",38.376,38.9148,38.3122,38.8368,425100.0],["2005-06-02",38.6595,38.8013,38.4256,38.6525,373600.0],["2005-06-03",38.6666,38.8084,38.5036,38.6879,497400.0],["2005-06-06",38.6028,38.695,38.0357,38.2838,631900.0],["2005-06-07",38.2129,38.7163,38.0782,38.4256,457400.0],["2005-06-08",38.5886,38.8084,38.5674,38.6808,671100.0],["2005-06-09",38.7446,38.7801,38.5887,38.6525,730200.0],["2005-06-10",38.6028,38.7446,38.4965,38.6383,380200.0],["2005-06-13",38.6028,39.0778,38.3618,38.7304,497200.0],["2005-06-14",38.8368,39.1204,38.6241,39.1062,585000.0],["2005-06-15",39.2763,39.4819,38.9928,39.2763,526600.0],["2005-06-16",39.3047,39.404,38.9644,39.014,315100.0],["2005-06-17",39.3118,39.7442,39.3118,39.7442,524200.0],["2005-06-20",39.7017,39.9002,39.6025,39.8364,385700.0],["2005-06-21",39.9002,40.1129,39.7017,39.808,567800.0],["2005-06-22",39.9853,40.1554,39.6663,39.723,347600.0],["2005-06-23",39.7939,39.7939,39.2267,39.3614,328800.0],["2005-06-24",39.2196,39.7655,38.4469,38.6879,483100.0],["2005-06-27",38.6383,38.7517,38.142,38.461,409400.0],["2005-06-28",38.6099,39.0636,38.4681,38.7872,327400.0],["2005-06-29",38.773,39.1558,38.6454,39.0778,320200.0],["2005-06-30",39.2905,39.3118,38.5886,38.8439,361700.0],["2005-07-01",38.9148,39.3472,38.851,39.2692,340900.0],["2005-07-05",38.9715,39.2338,38.6383,39.0636,381100.0],["2005-07-06",39.0707,39.2763,38.3334,38.461,267700.0],["2005-07-07",37.8584,38.6383,37.6457,38.5461,300900.0],["2005-07-08",38.5532,39.6308,38.376,39.489,434600.0],["2005-07-11",39.3118,39.7017,39.2763,39.6308,311400.0],["2005-07-12",39.5954,39.5954,38.7021,39.014,421100.0],["2005-07-13",39.3827,40.5312,39.3827,40.5312,730400.0],["2005-07-14",40.9778,40.9778,40.1554,40.5879,482400.0],["2005-07-15",43.601,44.629,42.8991,43.6435,2493300.0],["2005-07-18",44.4872,45.8555,44.4872,45.1394,1574200.0],["2005-07-19",45.2671,45.4018,44.3383,44.3383,837700.0],["2005-07-20",44.2816,44.5155,43.7782,44.4801,563500.0],["2005-07-21",44.6077,44.6644,43.9767,44.0476,428300.0],["2005-07-22",44.1681,44.4801,43.9838,44.2603,393300.0],["2005-07-25",44.0476,44.2958,43.6861,43.8349,417000.0],["2005-07-26",43.8917,44.1682,43.764,43.9413,324000.0],["2005-07-27",44.0618,44.3383,43.8491,44.2816,391700.0],["2005-07-28",44.239,44.5014,44.1327,44.3241,470300.0],["2005-07-29",44.2178,44.317,43.8987,44.1823,518700.0],["2005-08-01",44.1114,44.1752,43.679,43.842,439900.0],["2005-08-02",43.9696,44.3808,43.8349,44.2178,364000.0],["2005-08-03",44.0973,44.2178,43.7002,44.154,513100.0],["2005-08-04",44.1398,44.3034,43.912,44.1611,398500.0],["2005-08-05",43.8764,44.1611,43.8408,44.1255,407800.0],["2005-08-08",44.3034,44.4814,43.8124,44.2109,319100.0],["2005-08-09",44.3888,44.6023,44.0686,44.1967,251400.0],["2005-08-10",44.3746,45.1219,44.3746,44.7162,487200.0],["2005-08-11",44.7874,45.5987,44.7874,45.5987,460600.0],["2005-08-12",45.5774,45.5916,45.1005,45.3069,348100.0],["2005-08-15",45.3852,45.613,45.2002,45.5489,240300.0],["2005-08-16",45.2713,45.2927,44.3675,44.4315,541000.0],["2005-08-17",44.339,44.6878,44.339,44.4458,535400.0],["2005-08-18",44.4458,44.46,44.1255,44.3319,288000.0],["2005-08-19",44.6949,44.6949,44.2963,44.3532,293500.0],["2005-08-22",44.2963,44.6023,44.1255,44.2465,619300.0],["2005-08-23",44.3888,44.5098,44.0899,44.2821,616800.0],["2005-08-24",44.1255,44.1967,43.6843,43.7981,670700.0],["2005-08-25",44.0543,44.2109,43.8124,44.097,557200.0],["2005-08-26",44.1113,44.7091,43.9049,44.4315,515900.0],["2005-08-29",44.2679,45.0792,44.2679,45.0151,633200.0],["2005-08-30",44.8372,44.9084,44.1967,44.4671,607900.0],["2005-08-31",44.9084,45.7767,44.581,45.7767,861500.0],["2005-09-01",45.9048,46.2606,45.6343,45.9048,741000.0],["2005-09-02",45.9759,45.983,45.6912,45.7055,625900.0],["2005-09-06",45.7055,46.2606,45.7055,46.104,442300.0],["2005-09-07",46.2179,46.2179,45.5916,45.8194,515600.0],["2005-09-08",45.7624,46.1823,45.4208,46.104,464900.0],["2005-09-09",46.0471,46.2108,45.7624,45.9973,442000.0],["2005-09-12",46.0827,47.0221,45.6841,46.8015,490200.0],["2005-09-13",46.83,47.1075,46.4243,46.5168,545100.0],["2005-09-14",46.5809,46.6165,45.8763,46.1183,284700.0],["2005-09-15",46.1894,46.4741,45.6201,45.7055,332900.0],["2005-09-16",46.1183,46.1895,45.8051,45.9973,809800.0],["2005-09-19",45.8336,45.8407,44.6949,45.1504,500300.0],["2005-09-20",45.2927,45.371,44.4813,44.5952,276000.0],["2005-09-21",44.4956,44.4956,43.8906,43.9974,444600.0],["2005-09-22",43.8764,44.1469,43.4565,44.1255,224300.0],["2005-09-23",43.912,44.7162,43.8266,44.3675,293700.0],["2005-09-26",44.7233,44.944,44.1255,44.2678,299200.0],["2005-09-27",44.5881,44.6095,43.8266,44.1255,330100.0],["2005-09-28",44.4458,44.5454,43.7697,43.9761,231200.0],["2005-09-29",43.9832,44.6522,43.5988,44.5454,254900.0],["2005-09-30",44.5881,44.7803,44.0543,44.7803,338000.0],["2005-10-03",44.8372,45.2002,44.7376,44.944,315700.0],["2005-10-04",45.1931,45.4635,44.8799,44.9084,382300.0],["2005-10-05",44.9013,45.0792,44.0543,44.2394,475600.0],["2005-10-06",44.1825,44.2109,43.058,43.6131,494900.0],["2005-10-07",43.6558,44.3604,43.5917,44.0828,354400.0],["2005-10-10",44.0187,44.1397,43.6415,43.8978,216100.0],["2005-10-11",43.8978,44.5525,43.8479,43.9049,289300.0],["2005-10-12",43.9476,45.3496,43.8195,44.3604,498800.0],["2005-10-13",44.2892,44.3461,43.4778,44.154,408000.0],["2005-10-14",44.3248,45.5489,44.3248,45.4493,386600.0],["2005-10-17",46.9723,47.3638,45.3496,46.2749,977500.0],["2005-10-18",46.3033,46.3033,45.6201,45.9759,493200.0],["2005-10-19",46.2962,46.8229,46.0258,46.6592,808100.0],["2005-10-20",46.6592,46.8157,45.677,45.7553,434500.0],["2005-10-21",46.0115,46.2321,45.435,46.0898,336400.0],["2005-10-24",46.2321,47.3993,46.1539,47.1502,448600.0],["2005-10-25",46.8656,47.0791,46.1396,46.403,338600.0],["2005-10-26",46.5097,46.8157,46.3318,46.3887,281900.0],["2005-10-27",46.2677,46.3104,45.9048,45.9617,322800.0],["2005-10-28",46.3674,47.0506,46.2179,47.0506,365100.0],["2005-10-31",47.0577,47.8193,46.8015,47.6698,487500.0],["2005-11-01",47.5986,48.3601,47.5061,48.1466,570800.0],["2005-11-02",47.9687,48.3886,47.7908,48.1822,362300.0],["2005-11-03",48.2534,48.3388,47.7979,48.1537,391200.0],["2005-11-04",48.2249,48.3245,47.6982,47.7908,267100.0],["2005-11-07",48.3957,48.5025,47.684,47.7338,506300.0],["2005-11-08",47.6128,47.6982,47.2499,47.5773,271800.0],["2005-11-09",47.513,48.3701,47.513,48.2201,303500.0],["2005-11-10",48.2201,48.7558,47.7558,48.7415,346300.0],["2005-11-11",48.6415,49.3272,48.6058,49.1986,439500.0],["2005-11-14",49.2844,49.3986,48.8844,49.1558,305400.0],["2005-11-15",49.1986,49.2772,48.9272,49.0129,254800.0],["2005-11-16",49.1558,49.3201,48.6058,49.3201,409200.0],["2005-11-17",50.3557,51.1129,50.1986,50.77,539600.0],["2005-11-18",51.1414,51.2843,50.2414,50.6772,411400.0],["2005-11-21",50.4272,50.9129,50.32,50.8986,259000.0],["2005-11-22",50.6415,50.6415,50.1772,50.5415,453600.0],["2005-11-23",50.8558,50.92,50.4129,50.6129,261000.0],["2005-11-25",50.7914,50.7914,50.0129,50.1415,164100.0],["2005-11-28",50.3772,50.4129,49.5272,49.5415,403300.0],["2005-11-29",49.6058,50.5058,49.6058,50.1058,282200.0],["2005-11-30",50.0343,50.6486,50.0058,50.1629,289400.0],["2005-12-01",50.3058,51.3772,50.2129,51.3057,455300.0],["2005-12-02",51.0414,51.42,50.7343,51.37,280500.0],["2005-12-05",51.2272,51.2343,50.67,50.9629,229200.0],["2005-12-06",50.9415,51.07,50.4129,50.4772,220300.0],["2005-12-07",50.4986,50.4986,49.7558,50.0558,284400.0],["2005-12-08",50.1415,50.3415,49.6415,50.0629,273000.0],["2005-12-09",50.1986,50.4558,49.8558,50.2486,344700.0],["2005-12-12",50.5343,50.7129,50.1772,50.5272,222300.0],["2005-12-13",50.52,50.8486,49.9272,50.3415,338800.0],["2005-12-14",50.4486,51.02,50.4058,50.8558,327200.0],["2005-12-15",51.02,51.0558,50.1129,50.3272,237200.0],["2005-12-16",50.7129,51.1986,50.3486,50.3486,390500.0],["2005-12-19",50.3486,50.4415,49.9486,50.0343,312700.0],["2005-12-20",50.1058,50.77,50.1058,50.4629,251200.0],["2005-12-21",50.7843,51.0629,50.6486,50.77,255600.0],["2005-12-22",50.82,51.1557,50.6772,51.1486,263800.0],["2005-12-23",51.1843,51.4986,51.0772,51.4057,253000.0],["2005-12-27",51.5843,51.7486,50.9843,50.9843,286500.0],["2005-12-28",50.82,51.2057,50.72,51.1343,240000.0],["2005-12-29",50.9557,51.4414,50.9272,51.2414,217100.0],["2005-12-30",51.07,51.0914,50.7843,50.7843,200700.0],["2006-01-03",50.7272,51.5129,49.5344,51.2843,598400.0],["2006-01-04",51.1986,51.2843,50.7915,51.0629,336000.0],["2006-01-05",50.7486,51.0629,50.7129,50.9914,290500.0],["2006-01-06",51.4272,53.3557,51.4272,53.2628,1000200.0],["2006-01-09",52.2128,53.8199,52.2128,53.6842,591500.0],["2006-01-10",53.6057,53.7485,53.1414,53.52,638300.0],["2006-01-11",53.7128,53.8914,53.0842,53.2128,526300.0],["2006-01-12",53.3557,53.5342,52.9771,53.32,313600.0],["2006-01-13",52.7129,53.7271,52.7129,53.5843,250500.0],["2006-01-17",53.5128,53.7414,53.3057,53.57,398000.0],["2006-01-18",53.2128,53.6628,53.0628,53.4557,282500.0],["2006-01-19",53.0985,53.4771,52.8128,53.3414,395800.0],["2006-01-20",52.9985,53.0414,51.7414,51.87,508100.0],["2006-01-23",52.1129,52.6486,51.7986,52.3557,273700.0],["2006-01-24",52.5343,53.4057,52.5343,53.1414,292800.0],["2006-01-25",53.32,53.4557,52.5343,53.12,279400.0],["2006-01-26",53.2914,53.4985,52.0414,52.3557,540600.0],["2006-01-27",52.2843,52.3914,50.5129,51.1058,790800.0],["2006-01-30",51.1129,51.8557,51.1129,51.1414,679200.0],["2006-01-31",51.1415,51.2629,50.5558,50.6629,575500.0],["2006-02-01",50.8843,51.0557,50.27,50.9343,607300.0],["2006-02-02",51.0272,51.5343,50.72,51.3914,531500.0],["2006-02-03",51.32,51.5343,50.6915,50.7986,385700.0],["2006-02-06",51.2129,51.7343,51.17,51.4486,565500.0],["2006-02-07",51.2843,51.6057,50.7986,50.8415,351400.0],["2006-02-08",50.8557,51.1629,50.7129,51.07,288100.0],["2006-02-09",51.6004,52.016,51.4499,51.5,518700.0],["2006-02-10",51.5788,52.2453,51.0628,51.8368,635700.0],["2006-02-13",51.8368,52.0232,51.0772,51.4212,395100.0],["2006-02-14",51.2062,51.2277,49.6653,50.554,717000.0],["2006-02-15",50.7045,51.5645,50.4537,51.3638,493200.0],["2006-02-16",51.3638,51.7795,51.3638,51.7365,219600.0],["2006-02-17",51.7293,51.8655,51.5502,51.801,289100.0],["2006-02-21",51.5789,51.758,51.0055,51.414,349200.0],["2006-02-22",51.6362,53.0552,51.5645,52.9692,478900.0],["2006-02-23",52.8187,53.0265,52.4174,52.7255,258900.0],["2006-02-24",52.6754,53.2416,52.4317,53.0051,163300.0],["2006-02-27",53.1054,53.5067,53.0911,53.2129,195200.0],["2006-02-28",52.8546,53.2846,52.8044,53.0624,375200.0],["2006-03-01",53.2272,54.0872,53.177,54.0371,397700.0],["2006-03-02",53.7145,53.9152,52.6109,52.6539,745000.0],["2006-03-03",52.5033,53.1698,52.2597,52.8115,552900.0],["2006-03-06",52.962,52.962,51.8727,52.0805,619800.0],["2006-03-07",52.0304,52.6037,51.5574,51.9587,561600.0],["2006-03-08",51.457,51.5932,50.5755,50.9553,1135500.0],["2006-03-09",50.9553,51.414,50.8837,51.2492,779700.0],["2006-03-10",51.3137,52.1522,50.9267,51.8154,513000.0],["2006-03-13",51.7437,52.0662,50.8622,51.4498,576300.0],["2006-03-14",51.3853,54.037,51.3853,53.3275,984000.0],["2006-03-15",53.2487,53.4422,52.6395,53.0552,581600.0],["2006-03-16",52.9979,54.2735,52.9979,53.8077,529200.0],["2006-03-17",53.9653,54.0083,53.6357,53.8005,446500.0],["2006-03-20",53.8005,54.4814,53.7504,54.1947,328200.0],["2006-03-21",54.1446,54.3237,53.3132,53.5067,317100.0],["2006-03-22",53.2272,54.5889,53.2272,54.467,278600.0],["2006-03-23",54.3953,54.4168,53.5855,53.9295,217000.0],["2006-03-24",53.865,54.4168,53.4278,53.9295,242000.0],["2006-03-27",53.7934,53.908,53.1555,53.607,213600.0],["2006-03-28",53.392,53.736,53.1842,53.693,441000.0],["2006-03-29",53.822,54.3309,53.6285,54.2019,327600.0],["2006-03-30",54.3595,54.8899,53.8722,54.295,322100.0],["2006-03-31",54.1947,54.3309,53.6715,54.0012,369500.0],["2006-04-03",54.5387,55.1121,54.1446,54.2377,283400.0],["2006-04-04",54.3452,55.0404,53.865,54.8325,272500.0],["2006-04-05",54.8326,55.7857,54.5172,55.4704,396000.0],["2006-04-06",55.2912,55.5421,54.5746,55.0476,309900.0],["2006-04-07",55.1121,55.3199,54.0371,54.0371,243000.0],["2006-04-10",54.1159,54.4097,52.4317,52.6395,762800.0],["2006-04-11",51.9945,52.6252,51.1417,51.973,779700.0],["2006-04-12",51.93,52.4747,51.6505,52.2167,485900.0],["2006-04-13",52.0375,52.919,52.0375,52.8187,498700.0],["2006-04-17",53.392,54.9831,52.6754,53.2989,831700.0],["2006-04-18",53.7647,56.5812,53.6285,56.1799,881400.0],["2006-04-19",55.9577,57.1904,55.9147,57.1116,838200.0],["2006-04-20",56.0079,57.0685,55.972,56.8034,650300.0],["2006-04-21",56.9754,56.9897,55.8072,56.1512,534700.0],["2006-04-24",55.7929,55.8646,54.9544,55.1909,493300.0],["2006-04-25",55.2626,55.3486,54.8326,54.9042,416700.0],["2006-04-26",54.9616,55.7356,54.8612,55.6782,574800.0],["2006-04-27",55.5564,55.7499,54.9687,55.0977,481100.0],["2006-04-28",55.1837,55.5636,54.8756,55.1264,365800.0],["2006-05-01",55.5205,56.0079,55.1765,55.8287,566100.0],["2006-05-02",55.757,56.3375,55.2625,56.3375,543600.0],["2006-05-03",56.0509,56.8321,55.9004,56.3591,393600.0],["2006-05-04",56.467,56.7906,56.3878,56.6108,350400.0],["2006-05-05",56.7547,57.51,56.4742,57.3517,367800.0],["2006-05-08",57.3445,57.4956,56.8626,57.028,245400.0],["2006-05-09",56.9129,56.9705,56.4885,56.7978,242000.0],["2006-05-10",56.8626,56.9633,56.0641,56.3663,264600.0],["2006-05-11",56.2871,56.3519,55.4743,55.6757,395900.0],["2006-05-12",55.6469,55.7476,54.5895,54.7334,454400.0],["2006-05-15",54.6543,54.6686,53.9709,54.086,479600.0],["2006-05-16",54.086,54.3809,53.7479,54.0716,626400.0],["2006-05-17",53.7911,54.0932,52.7984,52.9567,582600.0],["2006-05-18",52.8128,53.4386,52.5107,52.7696,510400.0],["2006-05-19",52.7984,53.4026,52.2086,52.9782,385700.0],["2006-05-22",52.7984,53.1077,52.0,52.7768,339900.0],["2006-05-23",53.1149,53.7767,52.8991,53.1581,475600.0],["2006-05-24",52.8703,53.5896,51.3957,51.6115,1178500.0],["2006-05-25",51.8633,52.2086,51.072,51.3598,1021600.0],["2006-05-26",51.7194,52.0431,51.3598,51.8993,572000.0],["2006-05-30",51.7913,51.9712,51.4389,51.4389,385700.0],["2006-05-31",51.5756,52.1294,51.3526,51.9064,470700.0],["2006-06-01",51.8345,52.8919,51.8273,52.856,387400.0],["2006-06-02",52.9063,53.0358,52.1582,52.9423,382300.0],["2006-06-05",52.6545,52.7409,51.741,51.7841,531500.0],["2006-06-06",51.8561,52.4315,51.3238,51.7122,518600.0],["2006-06-07",51.8273,52.0359,51.0432,51.072,446400.0],["2006-06-08",50.9785,51.2734,49.0723,50.8203,781900.0],["2006-06-09",50.8203,51.3741,50.8203,50.9282,315400.0],["2006-06-12",51.0864,51.1367,49.9427,49.9786,428200.0],["2006-06-13",49.6334,50.4966,49.5255,49.9211,724400.0],["2006-06-14",49.7773,50.4246,49.4536,50.4246,548300.0],["2006-06-15",50.6045,51.7914,50.6045,51.7051,345800.0],["2006-06-16",51.4461,51.741,50.9713,51.2231,425600.0],["2006-06-19",51.2015,51.5036,50.662,50.8059,511600.0],["2006-06-20",50.8562,51.1224,50.3527,50.5613,488100.0],["2006-06-21",50.5685,51.3957,50.5685,50.8347,383800.0],["2006-06-22",50.8346,51.0001,50.3743,50.7124,400200.0],["2006-06-23",50.4965,51.5899,50.2808,51.2518,290200.0],["2006-06-26",51.4101,52.1366,51.3238,51.9496,290100.0],["2006-06-27",51.9136,52.561,51.7554,52.1942,694700.0],["2006-06-28",51.5611,52.6329,51.5611,52.4027,469600.0],["2006-06-29",52.4819,53.5249,52.3956,53.4746,484900.0],["2006-06-30",53.5321,54.1867,53.4098,54.1148,465600.0],["2006-07-03",54.1939,54.6614,54.1004,54.6399,137000.0],["2006-07-05",54.309,54.309,53.4602,54.1435,505000.0],["2006-07-06",54.1363,54.8053,54.0428,54.4241,465100.0],["2006-07-07",54.2442,54.3377,53.7191,53.9996,545500.0],["2006-07-10",54.014,54.8197,53.7695,54.5248,303500.0],["2006-07-11",54.2371,54.5895,53.6616,54.5032,414100.0],["2006-07-12",54.4888,54.5176,52.9998,53.194,982400.0],["2006-07-13",52.8775,53.0358,52.0143,52.2014,572200.0],["2006-07-14",52.0215,52.9063,52.0143,52.5107,1130100.0],["2006-07-17",51.072,51.2303,45.3102,45.3174,4673200.0],["2006-07-18",44.9578,45.5908,43.7349,43.8788,2990100.0],["2006-07-19",43.9507,44.8139,43.591,44.2241,1989600.0],["2006-07-20",44.3823,44.893,43.5911,43.6054,1316500.0],["2006-07-21",43.8788,45.0297,43.6702,45.0297,2094300.0],["2006-07-24",45.1736,45.8209,44.6341,45.2527,1555900.0],["2006-07-25",45.3174,45.6411,45.0441,45.3318,628800.0],["2006-07-26",45.2455,45.3894,44.3176,44.4902,964100.0],["2006-07-27",44.6341,45.2167,44.1233,44.3463,919600.0],["2006-07-28",44.5262,44.9506,44.4111,44.6557,551500.0],["2006-07-31",44.3823,44.7707,44.1953,44.6628,459000.0],["2006-08-01",44.5837,44.8211,44.2744,44.4183,560900.0],["2006-08-02",44.5262,45.152,44.4902,44.8714,452000.0],["2006-08-03",44.742,45.7059,44.6772,45.3534,517700.0],["2006-08-04",46.1806,46.6266,45.1736,45.5332,611100.0],["2006-08-07",45.4253,45.4613,44.5981,44.8355,489000.0],["2006-08-08",44.8714,45.0009,44.483,44.6125,536700.0],["2006-08-09",44.9578,45.4397,44.1737,44.3104,1021300.0],["2006-08-10",44.1658,44.3248,43.9201,44.1731,774500.0],["2006-08-11",44.1369,44.267,43.9056,44.1514,569700.0],["2006-08-14",44.4477,44.9825,44.202,44.267,533500.0],["2006-08-15",44.4477,45.5318,44.2092,45.5318,994300.0],["2006-08-16",45.5679,46.8327,45.5101,46.3123,723500.0],["2006-08-17",46.3051,46.7171,45.9871,46.1822,433400.0],["2006-08-18",46.269,46.5942,45.5679,45.8715,426600.0],["2006-08-21",45.6908,45.6908,45.3655,45.5318,378100.0],["2006-08-22",45.4595,45.792,45.4017,45.474,547600.0],["2006-08-23",45.604,45.9293,45.4667,45.7486,349300.0],["2006-08-24",45.9293,46.2979,45.5318,45.9437,535500.0],["2006-08-25",45.8137,46.4063,45.8137,46.3123,487300.0],["2006-08-28",46.2907,47.2013,46.2545,47.1218,636900.0],["2006-08-29",47.3241,47.7939,47.0134,47.5915,906900.0],["2006-08-30",47.7,47.9168,47.4542,47.7795,648300.0],["2006-08-31",47.9168,48.3143,47.5843,48.2781,479800.0],["2006-09-01",48.7985,48.8708,48.2203,48.336,589700.0],["2006-09-05",48.3721,48.5383,48.1914,48.242,545200.0],["2006-09-06",48.1625,48.1697,47.0784,47.2663,911000.0],["2006-09-07",46.6882,47.1073,46.1172,46.7966,722200.0],["2006-09-08",46.8688,47.0857,46.7604,46.9122,241600.0],["2006-09-11",46.8327,47.1146,46.5797,46.7893,495700.0],["2006-09-12",46.97,47.4687,46.9266,47.4036,695500.0],["2006-09-13",47.3748,48.336,47.2519,48.0108,386700.0],["2006-09-14",47.9891,48.2998,47.8445,48.2565,530600.0],["2006-09-15",48.4805,49.832,48.4805,49.4996,1008300.0],["2006-09-18",50.0416,50.0488,48.8347,49.2972,746600.0],["2006-09-19",51.0028,51.5593,49.6585,50.0777,1584900.0],["2006-09-20",50.0777,50.374,49.8898,50.3379,752500.0],["2006-09-21",50.3596,50.5186,49.3622,49.5863,664100.0],["2006-09-22",49.6152,49.7236,49.2105,49.3767,285800.0],["2006-09-25",49.4345,49.832,48.5456,49.6875,878400.0],["2006-09-26",49.5068,49.8898,48.9864,49.0948,1102700.0],["2006-09-27",48.8057,49.5357,48.719,49.3333,767200.0],["2006-09-28",49.4706,49.6152,48.6756,49.131,632500.0],["2006-09-29",49.196,49.2177,48.3287,48.4371,596000.0],["2006-10-02",48.6034,48.6034,47.5988,48.0179,1051600.0],["2006-10-03",47.8445,48.6612,47.7,48.4227,539200.0],["2006-10-04",48.401,49.0587,48.177,49.0587,426100.0],["2006-10-05",49.0009,49.6513,48.9936,49.6224,370600.0],["2006-10-06",49.5213,49.608,49.1238,49.5935,450000.0],["2006-10-09",49.4345,49.6152,48.9431,49.3767,377800.0],["2006-10-10",49.3261,50.0199,49.1816,49.7814,461300.0],["2006-10-11",49.196,49.8609,49.196,49.8103,424500.0],["2006-10-12",50.0271,50.3957,49.8754,50.3668,410200.0],["2006-10-13",50.1356,51.4943,50.1356,50.9667,983100.0],["2006-10-16",50.5114,54.0889,50.4463,52.5422,2531600.0],["2006-10-17",52.1447,52.6145,51.9857,52.2965,938000.0],["2006-10-18",52.7591,53.6263,52.5567,52.6796,1453700.0],["2006-10-19",52.6145,52.8675,52.1303,52.2532,811600.0],["2006-10-20",52.217,52.2604,51.3931,51.7689,697000.0],["2006-10-23",51.6749,52.9469,51.6749,52.1013,665500.0],["2006-10-24",52.1014,52.8313,52.0363,52.8313,759400.0],["2006-10-25",52.9181,53.0843,52.3615,52.6868,434100.0],["2006-10-26",52.8096,53.4023,52.5856,52.9976,567700.0],["2006-10-27",52.8313,53.4818,52.5712,52.6434,609600.0],["2006-10-30",52.311,52.8964,52.152,52.5206,486100.0],["2006-10-31",52.6868,53.0265,52.1447,52.6,534900.0],["2006-11-01",52.6795,53.2722,52.5928,52.629,634000.0],["2006-11-02",52.2893,52.4772,51.8846,52.2532,561400.0],["2006-11-03",51.8557,52.217,50.8872,51.5087,1101100.0],["2006-11-06",51.6027,51.675,51.3136,51.5521,723100.0],["2006-11-07",51.6027,52.2242,51.6027,51.9279,522300.0],["2006-11-08",51.6027,52.5567,51.6027,52.4844,515700.0],["2006-11-09",52.0781,52.586,50.9969,51.0985,1395300.0],["2006-11-10",49.7778,51.2944,49.6327,51.1565,1318400.0],["2006-11-13",51.1202,51.5338,51.0549,51.3742,486600.0],["2006-11-14",51.3742,51.7806,51.1348,51.5774,651100.0],["2006-11-15",51.5194,55.0749,51.5121,53.3842,1757900.0],["2006-11-16",53.4785,53.9937,53.2971,53.6599,598500.0],["2006-11-17",53.6889,53.7397,53.21,53.4785,484000.0],["2006-11-20",53.2608,53.5148,52.9706,53.0722,346000.0],["2006-11-21",53.0431,53.3914,52.9778,53.2391,537100.0],["2006-11-22",53.2318,53.6019,52.9996,53.2681,521700.0],["2006-11-24",53.0794,53.4277,52.9924,53.1883,129300.0],["2006-11-27",53.0069,53.493,52.332,52.3828,702700.0],["2006-11-28",52.4264,52.6078,51.9257,52.2812,436600.0],["2006-11-29",52.4191,52.7021,52.245,52.5497,237000.0],["2006-11-30",52.7892,52.84,52.1361,52.5062,510400.0],["2006-12-01",52.5352,52.6586,51.7806,52.1724,449800.0],["2006-12-04",52.1724,52.9271,51.7443,52.6586,468000.0],["2006-12-05",52.6078,52.6295,52.1506,52.5134,532800.0],["2006-12-06",52.5497,53.4495,52.5352,53.3914,542700.0],["2006-12-07",53.6672,53.7978,53.1302,53.2463,460000.0],["2006-12-08",53.2173,54.001,52.8618,53.7833,559700.0],["2006-12-11",53.5148,53.5221,52.2087,52.332,598200.0],["2006-12-12",52.3683,52.927,52.2159,52.7094,441900.0],["2006-12-13",52.8835,52.8908,52.0563,52.245,354900.0],["2006-12-14",52.5497,53.0359,52.245,52.5715,338900.0],["2006-12-15",52.5207,52.5207,51.367,51.5193,901900.0],["2006-12-18",51.5919,52.2595,51.5556,51.7153,682400.0],["2006-12-19",51.5193,51.7225,51.0694,51.6354,673200.0],["2006-12-20",51.5919,52.0998,51.5919,51.8894,360100.0],["2006-12-21",52.1071,52.1071,51.5048,51.5048,555100.0],["2006-12-22",51.6282,51.6427,50.5615,50.7937,606900.0],["2006-12-26",50.6486,50.8227,50.5615,50.7574,348200.0],["2006-12-27",50.7937,51.5121,50.7502,51.3815,373400.0],["2006-12-28",51.3016,51.8604,50.888,51.0839,350900.0],["2006-12-29",51.0622,51.0767,50.6776,50.7502,267600.0],["2007-01-03",51.1565,52.0055,51.0622,51.5193,706000.0],["2007-01-04",51.5193,51.65,50.9751,51.3597,452100.0],["2007-01-05",51.2291,51.3669,50.01,50.3148,583000.0],["2007-01-08",50.3148,51.0404,49.9012,50.8082,365600.0],["2007-01-09",50.8082,50.9606,50.4527,50.8445,281300.0],["2007-01-10",50.6268,51.2654,50.4817,51.2,403200.0],["2007-01-11",51.2073,51.7733,51.1638,51.7733,314100.0],["2007-01-12",51.8023,52.1651,51.5919,52.0708,290800.0],["2007-01-16",51.9547,52.0998,51.7298,52.049,155800.0],["2007-01-17",52.0998,52.5062,51.9765,52.3102,407500.0],["2007-01-18",52.4626,52.4626,51.1638,51.4468,724300.0],["2007-01-19",51.5339,51.9983,51.5194,51.7516,379300.0],["2007-01-22",51.7515,51.8096,51.4613,51.6064,373600.0],["2007-01-23",51.6137,52.4264,51.5193,52.0998,290200.0],["2007-01-24",52.049,52.586,51.7007,52.5497,402900.0],["2007-01-25",52.5497,52.6803,51.9837,52.2377,666300.0],["2007-01-26",52.5352,54.2477,52.4336,52.7746,965800.0],["2007-01-29",54.1679,56.0545,53.6962,55.5828,1336800.0],["2007-01-30",54.9806,55.8368,54.9806,55.4958,791900.0],["2007-01-31",55.3071,56.5044,55.0168,56.3447,672700.0],["2007-02-01",56.3084,56.5987,55.786,56.3084,881100.0],["2007-02-02",55.8731,56.3592,55.8078,56.2359,402000.0],["2007-02-05",56.4173,57.4549,56.1778,57.0123,932000.0],["2007-02-06",57.1066,57.1357,56.4608,57.0413,677600.0],["2007-02-07",56.9906,57.2373,56.9035,57.0994,516000.0],["2007-02-08",57.0994,57.0994,56.2254,56.7716,760500.0],["2007-02-09",56.8809,57.0848,56.8008,56.9319,845800.0],["2007-02-12",56.5896,56.9756,56.1599,56.5167,957600.0],["2007-02-13",56.7352,57.4635,56.6988,57.1795,593200.0],["2007-02-14",57.4708,57.6456,57.1722,57.4636,599700.0],["2007-02-15",57.7549,57.7986,57.5364,57.6893,391500.0],["2007-02-16",57.5291,57.5291,56.8809,57.3397,247500.0],["2007-02-20",57.7185,58.2647,57.347,58.2283,634900.0],["2007-02-21",58.119,58.5196,57.7549,58.4977,404800.0],["2007-02-22",58.3157,58.5342,58.0098,58.5342,290800.0],["2007-02-23",58.2283,58.3084,58.0608,58.2501,291600.0],["2007-02-26",58.2574,58.4395,57.835,57.9515,352700.0],["2007-02-27",57.3543,57.5946,55.7593,56.0433,929800.0],["2007-02-28",55.8904,56.6624,55.5554,56.291,622000.0],["2007-03-01",55.9195,56.5313,55.6063,56.1089,587400.0],["2007-03-02",56.1089,56.2618,55.0965,55.1766,543400.0],["2007-03-05",54.7907,54.9727,54.1133,54.1133,575500.0],["2007-03-06",54.3318,54.8198,53.8948,54.6741,481500.0],["2007-03-07",54.543,55.2714,54.5066,54.9145,333100.0],["2007-03-08",55.2713,55.6355,55.2058,55.5335,360300.0],["2007-03-09",55.7156,55.956,55.3223,55.7739,296900.0],["2007-03-12",55.7447,56.2109,55.264,55.803,507500.0],["2007-03-13",55.5335,55.5772,54.7324,54.8052,524600.0],["2007-03-14",54.8125,55.2058,53.3996,54.5066,869200.0],["2007-03-15",54.5212,55.0237,54.3318,54.7033,490800.0],["2007-03-16",55.1184,55.417,54.4847,54.8125,584600.0],["2007-03-19",54.9145,55.7156,54.9145,55.315,243400.0],["2007-03-20",55.2786,55.7156,55.2786,55.4971,190400.0],["2007-03-21",55.4534,56.4876,55.2786,56.4221,298700.0],["2007-03-22",56.4658,57.2013,56.4658,56.8153,580700.0],["2007-03-23",56.859,57.4198,56.8081,57.3252,304100.0],["2007-03-26",57.063,57.1358,55.8248,56.5968,454400.0],["2007-03-27",56.4439,56.4439,55.8321,56.1162,158800.0],["2007-03-28",55.9341,56.0579,55.315,55.5044,307000.0],["2007-03-29",55.6865,55.8831,55.4534,55.803,246700.0],["2007-03-30",55.752,56.7207,55.7083,56.2545,591600.0],["2007-04-02",56.1526,56.2618,55.5117,55.6355,420600.0],["2007-04-03",55.6719,56.1599,55.3514,56.138,508900.0],["2007-04-04",56.1963,56.24,55.6865,56.1016,272900.0],["2007-04-05",56.0506,56.5896,55.8249,56.4512,245500.0],["2007-04-09",56.4512,57.1358,55.9195,56.3857,405800.0],["2007-04-10",56.2618,56.7352,56.2618,56.5022,227300.0],["2007-04-11",56.3857,56.4002,55.6428,56.0798,596900.0],["2007-04-12",56.1162,57.0484,55.8613,56.9465,389100.0],["2007-04-13",57.0047,58.0826,56.8445,57.9224,1004500.0],["2007-04-16",58.993,61.1706,58.993,59.4227,1564100.0],["2007-04-17",59.2406,59.9034,58.7672,59.7941,676300.0],["2007-04-18",59.7213,60.5079,59.2188,60.2311,918100.0],["2007-04-19",59.5465,60.0053,58.993,59.7432,818100.0],["2007-04-20",60.0491,60.588,60.0199,60.4351,946000.0],["2007-04-23",60.4496,61.2507,60.3185,61.1051,598200.0],["2007-04-24",60.7409,60.9594,60.4496,60.5079,443300.0],["2007-04-25",60.5589,61.36,60.4132,61.1925,476500.0],["2007-04-26",61.1998,61.3819,60.872,61.1925,350100.0],["2007-04-27",61.1051,61.3308,60.639,61.0687,324600.0],["2007-04-30",60.5661,61.0687,60.1583,60.1728,560600.0],["2007-05-01",60.1728,61.0541,60.0854,60.872,610500.0],["2007-05-02",60.8502,61.8698,60.7409,61.5129,496500.0],["2007-05-03",61.4693,61.7606,61.3309,61.411,389200.0],["2007-05-04",61.5421,61.8261,60.9813,61.2362,626700.0],["2007-05-07",61.2362,61.4328,60.5443,60.6681,800100.0],["2007-05-08",60.5589,61.462,60.4496,61.309,789800.0],["2007-05-09",61.1779,61.6149,60.8939,61.5421,543200.0],["2007-05-10",61.3592,61.4324,61.0009,61.1544,511500.0],["2007-05-11",61.2568,61.8565,61.0959,61.8565,347900.0],["2007-05-14",61.8346,62.0175,61.5421,61.7615,256100.0],["2007-05-15",61.9443,62.1637,61.3592,61.4616,335500.0],["2007-05-16",61.4323,61.5055,60.9643,61.3592,318700.0],["2007-05-17",61.3373,61.3373,60.9278,61.1472,453500.0],["2007-05-18",61.4251,62.2003,61.1691,62.0028,395700.0],["2007-05-21",62.0759,62.6756,62.0174,62.4562,638200.0],["2007-05-22",62.3465,62.895,62.2807,62.7634,216900.0],["2007-05-23",62.7853,63.1876,62.6025,62.9974,494300.0],["2007-05-24",63.012,63.6044,61.8638,62.0247,432800.0],["2007-05-25",62.1418,62.8292,61.8931,62.6318,228300.0],["2007-05-29",62.7488,62.895,62.5294,62.8146,277400.0],["2007-05-30",62.6025,63.8092,62.4343,63.8092,478400.0],["2007-05-31",63.8165,64.3943,63.4801,64.3943,388900.0],["2007-06-01",64.3943,65.1622,64.387,64.8696,579900.0],["2007-06-04",64.5771,64.7819,63.5606,64.5259,513500.0],["2007-06-05",64.1749,64.5332,63.992,64.1383,482200.0],["2007-06-06",64.0213,64.0213,63.3704,63.5021,474900.0],["2007-06-07",64.1822,64.4089,62.2661,62.2734,663300.0],["2007-06-08",62.2807,62.9828,62.2734,62.8585,635600.0],["2007-06-11",62.8512,63.8897,62.5513,63.4362,403500.0],["2007-06-12",63.3192,64.3723,62.9024,63.6556,581100.0],["2007-06-13",64.0798,66.0398,64.0798,65.4474,1116300.0],["2007-06-14",65.2353,65.6522,65.0817,65.5279,553800.0],["2007-06-15",66.1714,66.2592,65.5205,65.6229,849200.0],["2007-06-18",65.857,66.8004,65.857,66.4055,401700.0],["2007-06-19",66.1934,66.9028,65.7765,66.4932,664700.0],["2007-06-20",66.6249,67.4659,66.3177,66.3177,1144400.0],["2007-06-21",66.3762,67.8023,66.3323,67.678,775400.0],["2007-06-22",67.3708,67.6414,66.7345,67.2392,1015400.0],["2007-06-25",67.3489,68.3655,67.2099,68.1972,1862800.0],["2007-06-26",68.2777,69.2943,67.7438,68.1534,1742400.0],["2007-06-27",67.4659,68.3362,66.7272,68.2631,644000.0],["2007-06-28",68.2631,68.5044,67.7877,67.9632,398900.0],["2007-06-29",68.3069,68.7019,67.8316,68.051,466000.0],["2007-07-02",68.3801,69.031,68.1314,68.9359,315900.0],["2007-07-03",69.0748,69.2723,68.1095,68.1899,405200.0],["2007-07-05",68.1899,68.6068,67.8901,68.519,482300.0],["2007-07-06",68.8774,69.1406,68.2484,68.8993,468100.0],["2007-07-09",68.8993,69.4771,68.7384,69.4771,578300.0],["2007-07-10",69.2577,69.2577,67.9193,67.9193,596300.0],["2007-07-11",67.9413,68.8116,67.6195,68.8116,357500.0],["2007-07-12",69.0456,70.7715,68.8116,70.7715,803800.0],["2007-07-13",69.7842,72.1099,69.7842,72.0002,1161600.0],["2007-07-16",71.3054,71.3566,68.0876,68.9871,1682700.0],["2007-07-17",69.2065,70.1645,68.9066,69.7696,934100.0],["2007-07-18",69.4771,69.7988,68.9286,69.7257,687500.0],["2007-07-19",69.9963,69.9963,69.148,69.4625,587200.0],["2007-07-20",69.4259,69.4697,67.7804,68.1607,732800.0],["2007-07-23",68.5995,69.3016,67.8462,67.9632,607800.0],["2007-07-24",68.3874,68.3874,66.4128,66.676,885200.0],["2007-07-25",66.8296,67.2245,65.5059,66.2226,701700.0],["2007-07-26",65.8204,66.0837,63.8897,64.6941,738800.0],["2007-07-27",64.4163,64.8477,63.5167,63.524,954600.0],["2007-07-30",63.3997,64.994,63.2607,64.76,603100.0],["2007-07-31",65.2353,65.5864,63.8897,63.8897,553600.0],["2007-08-01",63.6044,64.3212,63.0925,64.0725,684200.0],["2007-08-02",64.1091,64.3358,63.1583,64.1529,558000.0],["2007-08-03",64.4748,64.4748,62.6025,62.6025,855200.0],["2007-08-06",62.8512,63.4143,62.2295,63.4143,491000.0],["2007-08-07",63.0413,63.7946,62.3904,63.5167,634600.0],["2007-08-08",63.6995,64.0725,62.6756,63.6849,972400.0],["2007-08-09",63.002,63.7436,61.717,62.1282,1278300.0],["2007-08-10",62.0107,63.8244,61.1663,63.4279,826700.0],["2007-08-13",63.8097,64.801,63.1856,63.4059,678400.0],["2007-08-14",63.6482,63.8465,61.0121,61.2838,512300.0],["2007-08-15",61.1442,61.974,59.9988,60.1676,306600.0],["2007-08-16",59.6096,60.0428,58.2879,60.0428,687100.0],["2007-08-17",61.9446,62.8551,60.8579,62.1576,553200.0],["2007-08-20",62.2016,63.4132,62.1943,63.046,467400.0],["2007-08-21",63.2957,65.1388,62.9433,64.2136,689500.0],["2007-08-22",64.8818,65.9465,64.566,65.6381,555900.0],["2007-08-23",66.086,66.086,64.8083,65.1534,583000.0],["2007-08-24",64.9112,66.6735,64.5587,66.5707,642700.0],["2007-08-27",66.5266,67.7969,66.4532,66.857,517800.0],["2007-08-28",66.2255,66.4458,63.986,63.986,618500.0],["2007-08-29",64.4339,66.1668,64.3384,66.1521,487900.0],["2007-08-30",65.3297,66.4458,65.1828,66.0346,406200.0],["2007-08-31",66.8864,67.7308,66.4531,67.2682,412000.0],["2007-09-04",66.879,68.1714,66.5706,67.5913,401600.0],["2007-09-05",67.1654,67.2682,65.8511,66.1448,370600.0],["2007-09-06",66.1668,67.0186,65.7335,66.7102,382300.0],["2007-09-07",66.0493,66.0493,64.3678,64.6909,575900.0],["2007-09-10",64.6174,65.7042,63.3985,64.9919,657100.0],["2007-09-11",64.8818,65.2122,63.6408,63.9345,1245400.0],["2007-09-12",63.8758,64.4045,63.1636,63.7069,637900.0],["2007-09-13",63.7436,64.2062,62.8478,63.5527,836900.0],["2007-09-14",62.9065,64.3604,62.8625,64.1254,771700.0],["2007-09-17",64.1328,64.4192,63.1122,63.4573,703500.0],["2007-09-18",63.9419,65.9024,63.6555,65.8584,800500.0],["2007-09-19",66.0713,67.863,65.9024,66.8203,644200.0],["2007-09-20",66.8864,67.2242,66.1374,66.5927,842900.0],["2007-09-21",67.2976,67.6574,66.5927,66.8937,449400.0],["2007-09-24",66.879,67.5399,66.4678,66.6074,359200.0],["2007-09-25",66.086,66.5046,65.6381,66.3651,382600.0],["2007-09-26",66.6073,67.092,66.3136,67.0406,350900.0],["2007-09-27",67.4224,67.5546,66.8276,67.1213,471200.0],["2007-09-28",67.2095,67.9218,66.7983,66.9598,623500.0],["2007-10-01",67.1507,68.7368,67.1507,68.6267,620600.0],["2007-10-02",68.7662,68.935,67.3196,68.1126,400400.0],["2007-10-03",67.885,67.9291,66.6734,66.857,502100.0],["2007-10-04",67.136,67.6427,66.3136,67.5472,301300.0],["2007-10-05",68.5385,69.7207,67.3417,69.2802,679800.0],["2007-10-08",69.0232,69.7208,68.8029,69.1113,204400.0],["2007-10-09",69.5592,69.7575,69.1113,69.6106,367700.0],["2007-10-10",69.5519,69.6914,68.634,69.0599,324000.0],["2007-10-11",69.1847,69.2288,67.7455,68.0759,710900.0],["2007-10-12",68.3256,69.4197,67.2609,69.1847,714500.0],["2007-10-15",69.7575,70.4917,67.5619,68.8396,1239800.0],["2007-10-16",69.0231,70.0291,68.1714,68.7221,776100.0],["2007-10-17",69.3316,69.5078,67.4298,68.0759,639900.0],["2007-10-18",67.9071,68.0466,66.3357,66.6,798700.0],["2007-10-19",66.365,67.0039,65.4692,65.4692,755400.0],["2007-10-22",65.0727,66.4091,65.058,65.9391,836400.0],["2007-10-23",66.086,66.2182,64.7643,65.2416,751400.0],["2007-10-24",65.2416,65.6308,64.265,65.4545,952000.0],["2007-10-25",65.6087,65.7188,64.4926,65.2709,627300.0],["2007-10-26",65.6088,65.6675,65.0066,65.3885,545300.0],["2007-10-29",65.5573,65.9392,65.1241,65.293,437400.0],["2007-10-30",65.2195,65.4545,64.5513,64.5587,699200.0],["2007-10-31",65.036,66.1962,64.9772,66.0273,874000.0],["2007-11-01",65.9318,65.9318,64.265,64.265,535200.0],["2007-11-02",64.544,65.1608,63.4646,64.7496,591100.0],["2007-11-05",64.3751,65.2195,63.8831,64.7496,696000.0],["2007-11-06",65.2563,65.2563,64.1548,64.5881,587600.0],["2007-11-07",64.1384,64.1384,63.0915,63.1726,1135200.0],["2007-11-08",63.3716,64.3374,62.8998,64.0646,776800.0],["2007-11-09",63.3495,63.8066,62.8408,62.8777,480700.0],["2007-11-12",62.9957,63.6444,62.3764,62.3838,476200.0],["2007-11-13",62.6639,64.2932,62.369,64.2932,834500.0],["2007-11-14",64.5512,66.8734,63.6739,65.141,1240400.0],["2007-11-15",66.7629,67.5075,65.5465,65.7529,1456500.0],["2007-11-16",67.6254,67.6254,64.6618,65.1631,1024600.0],["2007-11-19",64.6397,64.765,63.1726,63.3938,891200.0],["2007-11-20",63.3569,64.3374,62.8483,63.7108,937500.0],["2007-11-21",63.1431,63.32,62.2216,62.2216,1075100.0],["2007-11-23",63.1947,64.0794,62.3543,64.0204,261500.0],["2007-11-26",63.8951,65.1557,63.261,63.261,620800.0],["2007-11-27",63.4601,64.4185,63.2168,63.9541,558200.0],["2007-11-28",64.4922,65.8045,64.0351,65.7602,625700.0],["2007-11-29",65.5907,65.9224,65.0673,65.6128,452500.0],["2007-11-30",66.7039,66.8808,64.8756,65.0967,678600.0],["2007-12-03",65.0747,65.2442,64.0425,64.0794,694100.0],["2007-12-04",64.0868,64.4628,63.6223,63.8803,752900.0],["2007-12-05",64.3448,65.2442,64.2121,65.0599,680300.0],["2007-12-06",65.0378,66.5933,64.9124,66.4606,571000.0],["2007-12-07",66.8661,67.9867,66.7187,67.3011,1299100.0],["2007-12-10",67.3526,67.8245,67.2863,67.3969,792200.0],["2007-12-11",67.3895,68.7681,66.0699,66.0699,939900.0],["2007-12-12",67.6918,67.8835,65.834,66.3205,862100.0],["2007-12-13",65.9741,67.9646,65.8192,67.854,749600.0],["2007-12-14",67.0578,67.3084,66.5343,66.7039,685100.0],["2007-12-17",66.7482,66.7482,65.0157,65.0157,706200.0],["2007-12-18",65.0746,65.6644,64.5438,65.4727,683200.0],["2007-12-19",65.6128,65.8782,64.706,64.7355,664100.0],["2007-12-20",65.2737,65.4654,64.3153,64.8461,634400.0],["2007-12-21",65.6128,66.4459,65.2368,65.8045,703200.0],["2007-12-24",66.0109,67.0799,65.8119,66.9619,138200.0],["2007-12-26",67.0873,67.1241,66.6671,66.8514,349500.0],["2007-12-27",66.8513,67.0356,65.6349,65.6865,361200.0],["2007-12-28",66.291,66.291,65.1705,65.2737,332900.0],["2007-12-31",64.9051,65.2737,64.4185,64.5217,293100.0],["2008-01-02",64.2637,64.8166,62.9146,63.0399,854000.0],["2008-01-03",63.3716,63.6739,62.6934,62.7966,772300.0],["2008-01-04",63.3569,63.3569,60.7987,60.8503,1368200.0],["2008-01-07",60.9536,61.1895,59.9067,60.5186,1064600.0],["2008-01-08",60.9388,60.9388,58.9114,59.0736,1097800.0],["2008-01-09",59.1179,59.3243,57.754,59.081,1275400.0],["2008-01-10",58.4765,59.5528,57.8351,58.9336,1889300.0],["2008-01-11",57.3338,57.7761,56.4196,56.6703,1573200.0],["2008-01-14",56.9062,57.4518,56.6187,57.0979,532500.0],["2008-01-15",56.6334,56.7293,55.6013,56.0805,1156000.0],["2008-01-16",55.6456,57.4518,55.4834,55.7488,1478600.0],["2008-01-17",55.9773,56.7366,53.7656,54.031,1802100.0],["2008-01-18",54.3775,54.8862,52.505,52.9842,1509500.0],["2008-01-22",51.8194,56.7293,50.8684,56.2501,2246500.0],["2008-01-23",54.7093,57.8351,53.832,57.6655,1687700.0],["2008-01-24",59.715,60.6734,58.4396,59.5602,1832600.0],["2008-01-25",60.4522,60.4522,56.744,57.1937,1738500.0],["2008-01-28",57.1642,57.1642,55.3507,56.5228,1432800.0],["2008-01-29",56.5229,57.2011,56.3091,56.9873,952800.0],["2008-01-30",56.9873,58.8672,56.6334,57.3633,626400.0],["2008-01-31",56.5745,59.0589,56.1026,58.5207,1000500.0],["2008-02-01",59.0442,59.5676,58.2922,59.2358,752500.0],["2008-02-04",59.022,59.3169,58.6534,59.1031,500500.0],["2008-02-05",57.8425,58.764,57.7024,58.2627,1125500.0],["2008-02-06",58.6682,59.0515,57.9383,58.1374,1098900.0],["2008-02-07",57.856,58.8038,57.4116,58.5594,858200.0],["2008-02-08",58.5298,59.0778,55.9232,56.76,2543700.0],["2008-02-11",55.5382,56.8044,55.316,56.5527,1703500.0],["2008-02-12",56.7896,56.997,55.6937,56.1676,1158400.0],["2008-02-13",56.4861,57.5228,56.4861,57.3228,892700.0],["2008-02-14",57.2117,57.3228,55.5752,55.8788,680200.0],["2008-02-15",55.8122,55.9603,55.2864,55.627,973900.0],["2008-02-19",56.2121,56.2787,55.005,55.1976,841700.0],["2008-02-20",54.8273,55.6641,54.4571,55.479,1355500.0],["2008-02-21",55.6567,56.138,54.9902,55.316,962800.0],["2008-02-22",55.7085,55.7677,53.8794,55.3679,1146300.0],["2008-02-25",55.2938,56.3157,55.0346,56.2269,1052900.0],["2008-02-26",55.4641,56.997,55.4641,56.9007,909600.0],["2008-02-27",56.7156,57.6338,56.5008,56.9451,971200.0],["2008-02-28",56.6489,56.8044,55.4715,56.0639,750100.0],["2008-02-29",55.3382,55.3382,54.3608,54.5459,1314600.0],["2008-03-03",54.3608,55.4863,54.3608,55.1901,1108500.0],["2008-03-04",54.7829,55.2124,54.2423,54.9458,809700.0],["2008-03-05",54.7014,55.9899,54.7014,55.3679,774900.0],["2008-03-06",54.968,55.0865,54.4348,54.457,778500.0],["2008-03-07",54.2793,55.4567,53.2426,53.7017,1345400.0],["2008-03-10",53.3611,53.9609,52.7613,53.0205,1608500.0],["2008-03-11",54.1164,54.5163,52.8797,54.3163,1086100.0],["2008-03-12",54.5385,55.7529,54.3904,54.8347,1244000.0],["2008-03-13",53.9609,55.1235,52.5391,54.6126,1490900.0],["2008-03-14",54.9014,55.0198,53.1463,53.9535,1086300.0],["2008-03-17",53.3166,55.4789,53.0353,54.7977,1549600.0],["2008-03-18",55.4789,56.412,54.9606,56.412,1022600.0],["2008-03-19",56.5008,57.6116,56.3009,56.486,1193900.0],["2008-03-20",56.7971,58.1374,56.5009,57.9523,1092600.0],["2008-03-24",58.3669,59.5887,58.1299,58.9815,865600.0],["2008-03-25",58.8927,59.6258,58.4484,59.2778,676100.0],["2008-03-26",59.0556,59.1,58.0115,58.8631,688600.0],["2008-03-27",59.3074,59.3074,57.6931,57.7597,745400.0],["2008-03-28",56.8711,57.7523,55.3531,56.6194,1048100.0],["2008-03-31",56.6711,57.0192,55.938,56.5675,673200.0],["2008-04-01",57.0044,58.8186,56.2343,58.7224,1060800.0],["2008-04-02",58.7224,59.7813,58.5891,59.6184,1008400.0],["2008-04-03",59.4703,59.648,58.6483,59.4259,757800.0],["2008-04-04",59.6036,60.5218,59.0556,59.9442,525500.0],["2008-04-07",60.6032,60.8106,59.6628,60.4625,672300.0],["2008-04-08",60.2034,61.6103,60.0553,61.4622,921700.0],["2008-04-09",61.5585,61.6177,59.8035,60.1812,1134600.0],["2008-04-10",59.8405,59.9738,58.6705,59.2407,1302000.0],["2008-04-11",58.3743,59.8924,58.13,59.2407,2078400.0],["2008-04-14",62.2694,62.3805,60.2404,60.5218,1987100.0],["2008-04-15",61.1216,61.4623,60.47,61.1883,1704100.0],["2008-04-16",61.7658,63.3505,61.3363,63.1802,977800.0],["2008-04-17",62.7655,63.8985,62.4471,63.6171,1017600.0],["2008-04-18",64.2466,65.2092,64.0911,64.7945,1185400.0],["2008-04-21",64.5576,64.9945,63.9726,64.8982,520800.0],["2008-04-22",64.4243,64.7353,63.1728,63.5801,479800.0],["2008-04-23",64.2021,64.2021,62.4397,63.0025,540300.0],["2008-04-24",63.3876,63.3876,62.3953,62.7285,728300.0],["2008-04-25",63.0914,63.9504,62.4027,63.6616,502800.0],["2008-04-28",63.469,63.6245,63.0247,63.5208,593300.0],["2008-04-29",63.195,63.9059,63.158,63.5505,590200.0],["2008-04-30",63.5875,64.6094,63.4542,64.2095,1316300.0],["2008-05-01",64.3651,65.15,63.9208,65.0464,689300.0],["2008-05-02",65.4017,65.8979,64.2095,64.6464,558800.0],["2008-05-05",64.1429,64.5576,63.7134,64.1947,393000.0],["2008-05-06",64.1059,64.9427,63.4024,64.6983,593100.0],["2008-05-07",64.4465,64.7353,63.4838,63.5727,570400.0],["2008-05-08",63.7661,64.3911,63.5578,64.1381,825200.0],["2008-05-09",63.3123,64.1009,63.1188,63.8851,437000.0],["2008-05-12",64.3539,65.4252,64.0488,65.4178,625100.0],["2008-05-13",65.4699,66.623,65.3508,66.5561,980900.0],["2008-05-14",66.6825,67.7985,66.2287,67.114,888900.0],["2008-05-15",66.742,68.0291,66.4593,67.858,668100.0],["2008-05-16",67.7315,68.4457,67.6051,68.2672,1044400.0],["2008-05-19",68.1556,69.279,68.0068,68.0737,927700.0],["2008-05-20",68.1035,68.1035,67.2405,67.3372,517600.0],["2008-05-21",68.0142,68.4234,66.69,67.1512,1110100.0],["2008-05-22",67.0917,67.8134,66.8685,67.114,494500.0],["2008-05-23",66.7569,66.7569,65.4326,66.0204,429800.0],["2008-05-27",65.6633,66.5337,65.3285,66.4073,896100.0],["2008-05-28",66.69,67.4637,66.4965,67.3744,393300.0],["2008-05-29",67.4191,68.2598,66.9132,67.8208,468000.0],["2008-05-30",67.8208,68.2151,67.3819,67.8952,627500.0],["2008-06-02",67.7762,67.7762,66.437,66.9057,572600.0],["2008-06-03",66.9578,67.6125,66.5932,67.2256,524000.0],["2008-06-04",66.9727,68.3713,66.8016,68.0068,734100.0],["2008-06-05",68.2969,69.026,67.7613,69.0037,677800.0],["2008-06-06",68.6689,68.6689,66.3775,66.3775,615700.0],["2008-06-09",66.6602,67.2851,66.4891,66.9354,538200.0],["2008-06-10",66.5858,67.5083,66.3998,66.9578,551300.0],["2008-06-11",66.4667,67.2926,65.8418,65.8418,1095200.0],["2008-06-12",66.2138,66.6304,65.4549,65.8046,905700.0],["2008-06-13",66.0427,67.3447,65.9534,66.7569,899000.0],["2008-06-16",66.5635,67.3149,66.2882,67.0248,557000.0],["2008-06-17",67.6274,67.6943,66.4668,66.4817,541500.0],["2008-06-18",66.1915,66.4296,65.2094,65.4996,923500.0],["2008-06-19",65.4476,66.3998,65.2095,66.2808,511500.0],["2008-06-20",66.2733,66.3998,64.3092,64.5771,864600.0],["2008-06-23",64.8747,65.135,63.8257,64.0563,571400.0],["2008-06-24",63.8257,63.9819,62.4493,62.6799,792000.0],["2008-06-25",62.8882,64.0712,62.2261,63.3718,1090700.0],["2008-06-26",63.1337,63.1561,61.1324,61.2366,1430900.0],["2008-06-27",61.1399,61.3333,60.1876,60.5894,1462300.0],["2008-06-30",60.7009,61.5788,60.3066,60.8572,667600.0],["2008-07-01",60.0537,61.3929,59.5032,61.0283,1624400.0],["2008-07-02",61.3036,61.5714,59.3246,59.3692,1387900.0],["2008-07-03",59.8007,61.8392,59.2651,60.6042,812900.0],["2008-07-07",61.3333,61.6681,60.0983,60.6489,716700.0],["2008-07-08",60.9539,62.9403,60.4108,62.8287,976700.0],["2008-07-09",62.6799,63.9819,62.4865,62.4865,1236500.0],["2008-07-10",62.6353,63.0222,61.8318,62.9255,1020200.0],["2008-07-11",62.3377,62.8138,61.1101,61.8541,633100.0],["2008-07-14",62.308,63.1933,61.6607,62.6502,825600.0],["2008-07-15",61.3036,63.2528,60.4629,62.427,1858200.0],["2008-07-16",62.8287,64.897,62.3154,64.3167,1525700.0],["2008-07-17",64.406,67.2256,64.0712,66.6007,1759400.0],["2008-07-18",66.5858,67.2702,65.6558,66.1171,1080200.0],["2008-07-21",65.8865,66.6156,65.388,66.3105,746600.0],["2008-07-22",65.9534,68.4234,65.8716,68.3565,1070700.0],["2008-07-23",68.297,68.4755,66.9429,67.2107,1014600.0],["2008-07-24",67.3298,67.3298,65.507,65.7302,919600.0],["2008-07-25",65.9162,66.2287,65.2913,65.4699,686100.0],["2008-07-28",65.4996,65.7897,64.3315,64.5473,595900.0],["2008-07-29",64.8151,65.7377,64.8151,65.6707,645200.0],["2008-07-30",66.2957,67.2703,65.8716,67.0694,901400.0],["2008-07-31",66.4668,68.3342,66.4668,66.5933,910200.0],["2008-08-01",66.7048,67.2777,65.2317,65.8046,751200.0],["2008-08-04",65.6707,65.8567,64.7333,64.8374,507300.0],["2008-08-05",65.1797,66.1097,65.1797,66.1097,554600.0],["2008-08-06",65.4698,66.6528,65.269,66.2213,564700.0],["2008-08-07",65.7654,65.7729,64.2931,64.4725,705300.0],["2008-08-08",64.4875,67.0658,64.1885,67.0583,618500.0],["2008-08-11",66.6248,68.9117,66.2661,68.2092,1254300.0],["2008-08-12",67.813,69.502,67.7607,69.3376,926900.0],["2008-08-13",68.8369,69.2779,68.1195,68.7398,778800.0],["2008-08-14",68.2689,69.502,68.1643,69.1134,601300.0],["2008-08-15",69.3302,70.2419,69.2106,69.5768,696900.0],["2008-08-18",69.659,69.8682,68.8294,69.218,558100.0],["2008-08-19",69.4348,69.4348,67.5291,67.8131,393500.0],["2008-08-20",68.0746,68.0746,66.976,67.6337,484100.0],["2008-08-21",66.5277,67.9551,66.5277,67.4917,547400.0],["2008-08-22",67.8131,68.7697,67.7458,68.1494,395600.0],["2008-08-25",67.8355,67.8504,66.5575,66.7145,415900.0],["2008-08-26",66.5127,67.1554,65.713,66.139,464100.0],["2008-08-27",65.9522,66.8416,65.9522,66.6174,374200.0],["2008-08-28",67.2003,68.6277,66.9088,67.7383,528500.0],["2008-08-29",67.5665,68.3512,67.275,67.2825,441000.0],["2008-09-02",68.6277,69.5544,68.2166,68.4857,1114300.0],["2008-09-03",68.523,68.9191,67.4544,67.8654,548600.0],["2008-09-04",67.417,67.417,65.459,65.9224,787500.0],["2008-09-05",65.1526,66.1764,64.4127,65.2497,710100.0],["2008-09-08",67.1704,67.5814,66.0494,66.8565,621800.0],["2008-09-09",66.9462,67.2526,65.3992,66.0045,1090700.0],["2008-09-10",66.6846,67.0583,65.4515,66.0568,973900.0],["2008-09-11",64.9284,66.1241,64.3305,65.8177,852700.0],["2008-09-12",65.4665,67.8206,65.0106,67.2974,743400.0],["2008-09-15",65.2497,66.9835,64.6369,64.9508,801100.0],["2008-09-16",63.8223,69.0013,63.8223,68.396,2146200.0],["2008-09-17",67.1031,68.9789,66.438,66.5576,1555800.0],["2008-09-18",67.1853,67.5964,63.3366,66.6174,1616000.0],["2008-09-19",64.8611,69.943,62.4995,69.0013,1277300.0],["2008-09-22",68.4333,68.9864,66.0792,66.4155,607700.0],["2008-09-23",66.7369,67.2675,65.3618,65.6383,877500.0],["2008-09-24",65.6383,66.0793,63.8597,64.2333,781100.0],["2008-09-25",63.9643,66.7892,63.9195,65.7654,828100.0],["2008-09-26",64.9134,66.6996,64.5472,66.5576,804500.0],["2008-09-29",65.7505,65.8028,61.7672,62.2978,1231000.0],["2008-09-30",63.5234,65.4664,61.8419,64.9956,987600.0],["2008-10-01",64.3828,64.9433,60.6536,61.2291,1710900.0],["2008-10-02",61.0273,61.0273,56.9693,58.2771,1516800.0],["2008-10-03",58.9273,61.2291,57.6792,57.7764,1429600.0],["2008-10-06",56.3041,57.9781,54.3237,57.4401,1659100.0],["2008-10-07",57.9557,58.3743,54.3611,54.3611,1632200.0],["2008-10-08",53.5091,56.8123,52.2461,54.2639,2020100.0],["2008-10-09",55.6764,57.739,53.2176,53.2326,2187300.0],["2008-10-10",51.6333,58.3817,49.6678,55.2056,2385200.0],["2008-10-13",55.497,60.123,55.497,60.123,1081400.0],["2008-10-14",63.613,64.8312,61.1394,62.3276,2804400.0],["2008-10-15",61.2889,61.939,55.9828,56.207,1515800.0],["2008-10-16",56.4087,58.3742,53.6062,57.5447,1906000.0],["2008-10-17",57.328,60.6536,56.0725,58.5611,1804300.0],["2008-10-20",59.2337,62.3725,58.8077,62.2081,2228400.0],["2008-10-21",61.102,61.9614,57.9931,58.0903,1714000.0],["2008-10-22",56.7749,57.3205,51.5287,53.4194,1955900.0],["2008-10-23",53.7034,55.1383,49.8248,52.0144,2544900.0],["2008-10-24",48.0237,52.3507,47.7845,50.9383,927100.0],["2008-10-27",49.892,53.696,49.892,51.7305,1345300.0],["2008-10-28",53.1878,56.3938,51.0504,56.3938,1433200.0],["2008-10-29",56.1323,58.4266,55.3476,55.4821,1441000.0],["2008-10-30",57.0963,58.1052,55.7362,57.3953,828200.0],["2008-10-31",57.8287,60.4518,57.3803,58.718,1103200.0],["2008-11-03",58.4565,59.5326,57.5372,58.8227,1275800.0],["2008-11-04",60.0857,62.0212,59.3757,60.4967,1745400.0],["2008-11-05",57.9782,58.4639,55.071,56.902,2217400.0],["2008-11-06",56.1582,57.2326,54.4754,54.7759,1420700.0],["2008-11-07",54.8886,56.2784,53.2583,54.2274,1336200.0],["2008-11-10",55.1365,55.7826,53.1156,53.7091,931100.0],["2008-11-11",53.1381,53.9494,51.3575,52.6422,1259500.0],["2008-11-12",51.3876,51.8233,48.8107,49.0361,1846000.0],["2008-11-13",49.1413,50.6063,45.9108,50.6063,1824800.0],["2008-11-14",49.6597,52.1013,48.6454,48.8783,1018200.0],["2008-11-17",48.1721,50.6438,47.6462,48.1045,1108300.0],["2008-11-18",48.082,48.7281,45.5426,47.6162,1894600.0],["2008-11-19",47.5486,47.8941,44.9942,45.0167,1816200.0],["2008-11-20",44.7763,48.991,44.2204,45.3248,1966100.0],["2008-11-21",46.1962,48.5252,44.3331,48.4801,1417400.0],["2008-11-24",48.4726,51.32,48.4726,50.3658,1047200.0],["2008-11-25",51.2073,51.8233,49.7949,50.8467,1085600.0],["2008-11-26",50.0353,53.4386,49.8249,53.0705,848000.0],["2008-11-28",52.9127,53.4461,52.1915,53.0179,302000.0],["2008-12-01",52.4544,52.4544,49.0286,49.0962,1093700.0],["2008-12-02",49.1338,50.1555,48.4576,49.6597,1033400.0],["2008-12-03",48.2998,51.4101,47.8641,51.2148,1290600.0],["2008-12-04",50.7039,51.7783,49.5169,50.4936,998100.0],["2008-12-05",49.5845,52.1915,48.2698,52.0713,746000.0],["2008-12-08",52.8451,54.836,52.4093,53.9044,1282800.0],["2008-12-09",53.1155,54.8585,52.7624,53.1907,1176600.0],["2008-12-10",53.4837,54.235,52.7625,53.2959,742300.0],["2008-12-11",53.078,53.2433,49.2615,49.8024,1032200.0],["2008-12-12",47.3307,52.1614,47.2781,51.643,1461700.0],["2008-12-15",53.7316,55.114,52.9653,54.2951,1782100.0],["2008-12-16",54.6707,56.8419,54.4453,56.1582,1693400.0],["2008-12-17",55.7375,56.1582,55.1064,55.5797,1587800.0],["2008-12-18",55.6699,55.8878,54.8585,55.174,1447800.0],["2008-12-19",55.1966,55.8803,54.6482,55.1816,1226200.0],["2008-12-22",55.5196,55.6699,54.3627,55.3318,906600.0],["2008-12-23",55.7826,56.4888,55.3844,55.715,934400.0],["2008-12-24",55.9028,56.7142,55.6699,56.0831,337400.0],["2008-12-26",56.271,57.0673,56.1808,56.7668,373200.0],["2008-12-29",56.3761,56.7067,55.6323,56.1432,912800.0],["2008-12-30",56.3611,58.2242,56.2709,58.2167,651700.0],["2008-12-31",58.6675,59.7869,58.1491,59.231,905100.0],["2009-01-02",59.2385,60.989,57.6458,60.5457,1039600.0],["2009-01-05",60.1175,60.6659,58.7276,59.2084,1480300.0],["2009-01-06",59.4714,59.5991,58.4872,58.983,1529200.0],["2009-01-07",58.4346,58.9981,57.8411,58.2243,1356100.0],["2009-01-08",57.21,58.3069,56.2183,58.1792,2079000.0],["2009-01-09",58.1641,58.367,56.2784,57.4955,1380400.0],["2009-01-12",57.3979,57.8486,56.3761,56.9696,1404000.0],["2009-01-13",56.9396,58.0289,56.4137,57.2701,950500.0],["2009-01-14",56.3761,56.5715,55.2192,55.5873,1243700.0],["2009-01-15",55.7676,57.2626,55.0088,56.7593,1214000.0],["2009-01-16",57.4955,57.9012,55.9103,57.488,1423400.0],["2009-01-20",57.3302,57.7284,54.4077,54.5805,2079300.0],["2009-01-21",55.3018,55.3995,52.5972,54.6181,2545100.0],["2009-01-22",53.3409,54.0246,52.6798,53.4837,1963800.0],["2009-01-23",52.4544,55.0313,52.0863,53.957,1623600.0],["2009-01-26",53.3034,54.8435,52.5897,53.4611,1839200.0],["2009-01-27",53.8518,55.6624,53.7241,55.2267,1495600.0],["2009-01-28",55.9704,56.7517,55.4595,56.5564,1228200.0],["2009-01-29",55.7,56.3461,55.0764,55.6774,1463200.0],["2009-01-30",56.0606,56.5113,54.2875,54.8059,1347000.0],["2009-02-02",54.0997,54.9261,53.371,54.5129,1340400.0],["2009-02-03",54.573,56.0155,53.8894,55.745,1053500.0],["2009-02-04",54.4904,55.6474,53.7541,54.1974,2266200.0],["2009-02-05",53.9859,55.6781,53.4797,55.2097,1196600.0],["2009-02-06",55.3533,57.1211,55.0738,56.834,1109600.0],["2009-02-09",56.6905,57.6121,56.1692,56.8944,777200.0],["2009-02-10",56.2749,57.1588,54.1823,54.4769,1512700.0],["2009-02-11",53.8876,54.5449,52.8073,54.001,2330500.0],["2009-02-12",54.3485,56.003,53.9103,55.7008,2255100.0],["2009-02-13",55.4893,56.6527,55.1795,56.0332,1801400.0],["2009-02-17",54.4014,55.8217,54.0992,55.0511,1581400.0],["2009-02-18",55.5346,55.5346,52.966,53.6384,1903600.0],["2009-02-19",53.9783,54.492,52.0065,52.2105,1635500.0],["2009-02-20",51.5079,52.7469,50.7751,51.931,2151200.0],["2009-02-23",52.5354,52.5354,49.7024,49.8006,2341800.0],["2009-02-24",49.861,52.1501,49.8232,51.7723,1219800.0],["2009-02-25",51.2888,52.2407,50.6618,51.1151,1773100.0],["2009-02-26",51.2133,51.7421,50.4352,50.4427,1439100.0],["2009-02-27",49.657,50.964,49.657,49.9819,1525700.0],["2009-03-02",49.234,49.8761,47.6852,48.3878,1760600.0],["2009-03-03",48.9544,49.2944,47.7683,48.2367,1924800.0],["2009-03-04",48.8487,49.4077,47.5568,48.6522,2466700.0],["2009-03-05",47.7834,47.927,46.2498,46.62,2134400.0],["2009-03-06",46.4614,47.8741,45.2904,46.4236,2511000.0],["2009-03-09",45.6682,47.1489,45.5699,46.3632,1585500.0],["2009-03-10",47.3302,49.3548,46.7862,49.234,2068600.0],["2009-03-11",49.8534,49.861,47.6248,48.5087,1866700.0],["2009-03-12",48.486,50.42,47.5115,50.1934,1247900.0],["2009-03-13",50.5258,50.5258,48.9242,49.7477,1011600.0],["2009-03-16",50.3823,50.4654,47.4133,48.5994,1980900.0],["2009-03-17",48.8789,50.216,48.1461,50.216,1076600.0],["2009-03-18",49.6117,51.5986,49.1055,51.0395,1323300.0],["2009-03-19",51.4928,51.4928,50.337,51.1151,1092000.0],["2009-03-20",51.523,51.8252,49.9139,50.3974,1154500.0],["2009-03-23",51.2888,53.2531,50.7298,53.2228,1232200.0],["2009-03-24",52.6033,53.9934,52.3087,53.0415,984900.0],["2009-03-25",53.3588,55.3306,51.9688,53.5553,1270500.0],["2009-03-26",54.205,55.6026,53.8272,55.6026,1142300.0],["2009-03-27",54.8471,55.1418,53.797,54.1596,834000.0],["2009-03-30",53.3135,53.6837,52.3389,53.3059,1002000.0],["2009-03-31",53.4117,54.0085,51.9008,53.0188,1191900.0],["2009-04-01",52.422,54.4014,51.8328,54.22,1079400.0],["2009-04-02",55.3759,57.038,55.3533,56.4336,1302100.0],["2009-04-03",56.2825,57.0304,55.8972,56.8415,919800.0],["2009-04-06",56.3203,56.8491,55.5119,56.5545,882800.0],["2009-04-07",55.6252,56.0785,53.9406,54.5978,832800.0],["2009-04-08",54.7262,55.1946,53.9405,54.8773,685700.0],["2009-04-09",56.222,58.4884,56.003,58.1712,1263600.0],["2009-04-13",57.7255,58.9115,57.0757,58.3525,1162100.0],["2009-04-14",60.4376,65.0157,59.0853,60.4073,5063400.0],["2009-04-15",60.8153,61.3819,59.0173,60.1278,1519200.0],["2009-04-16",60.3847,60.9286,59.5008,60.6869,1624900.0],["2009-04-17",60.8908,61.2308,59.5461,60.0145,1259000.0],["2009-04-20",59.2741,59.4932,58.005,58.428,1067100.0],["2009-04-21",58.0881,58.9568,57.9067,58.7151,935000.0],["2009-04-22",58.6622,60.8153,58.0956,60.0145,1211100.0],["2009-04-23",59.5688,60.43,58.7302,59.803,773100.0],["2009-04-24",60.1732,62.7871,59.4404,62.0165,1218700.0],["2009-04-27",61.0117,62.0392,60.6113,61.1855,644800.0],["2009-04-28",60.6642,62.0241,60.362,61.5632,838200.0],["2009-04-29",62.3716,63.4595,61.5708,62.7493,957700.0],["2009-04-30",62.9608,65.2424,62.7569,63.3688,1312300.0],["2009-05-01",63.3688,63.6332,61.9787,62.5453,1003000.0],["2009-05-04",63.0817,63.5048,61.3441,63.5048,1176900.0],["2009-05-05",62.84,63.127,61.3441,62.9911,1319900.0],["2009-05-06",63.0742,64.0714,61.6614,62.6813,1190000.0],["2009-05-07",63.4182,63.4182,60.4782,60.9796,964200.0],["2009-05-08",61.8457,62.423,60.4251,61.3747,905400.0],["2009-05-11",60.068,60.3947,59.0425,59.7642,968400.0],["2009-05-12",60.4554,61.3899,59.6806,60.8125,987600.0],["2009-05-13",60.0148,60.1819,58.541,58.9133,706100.0],["2009-05-14",59.1488,59.9617,58.6474,58.7538,831400.0],["2009-05-15",58.5334,60.03,58.5334,59.0348,682000.0],["2009-05-18",59.3615,60.9265,59.24,60.9113,503700.0],["2009-05-19",60.5846,61.2911,59.8781,60.0148,686500.0],["2009-05-20",60.3795,60.9036,58.3055,58.4651,855200.0],["2009-05-21",57.8953,57.8953,56.657,57.3939,812200.0],["2009-05-22",57.4167,58.184,56.6342,57.5231,559600.0],["2009-05-26",57.1736,60.144,56.9381,59.7186,823400.0],["2009-05-27",59.7641,60.6606,58.7614,58.8373,986900.0],["2009-05-28",58.693,59.6578,57.6295,59.4451,932000.0],["2009-05-29",59.3463,60.068,59.0196,59.8857,650900.0],["2009-06-01",60.7062,63.4182,60.5998,63.0004,1005300.0],["2009-06-02",63.2131,63.7677,62.4458,63.5322,964900.0],["2009-06-03",63.0232,63.7829,62.142,62.9168,1212100.0],["2009-06-04",63.1371,63.6233,62.6358,63.3347,1177600.0],["2009-06-05",63.9728,64.1171,62.5901,63.046,932500.0],["2009-06-08",62.9168,64.5349,62.8636,64.1399,860100.0],["2009-06-09",63.9879,64.5729,63.7524,64.0563,2363100.0],["2009-06-10",64.6489,64.9148,62.9624,63.836,1051100.0],["2009-06-11",64.2083,64.9376,63.6613,63.9044,923400.0],["2009-06-12",63.6917,63.7829,62.9852,63.6689,836400.0],["2009-06-15",63.1067,63.1219,61.7165,62.4762,712500.0],["2009-06-16",62.6737,63.0536,61.6102,61.6558,652100.0],["2009-06-17",61.3139,63.2815,61.0784,62.6281,757000.0],["2009-06-18",62.7497,62.8409,61.8457,62.5978,611100.0],["2009-06-19",62.5294,62.7877,61.1088,61.4582,1548700.0],["2009-06-22",61.048,61.1392,59.5287,59.5287,819100.0],["2009-06-23",59.3539,59.8705,58.5866,59.2779,1018000.0],["2009-06-24",59.6198,61.8001,59.3615,61.1999,1277800.0],["2009-06-25",60.9492,62.894,60.6226,62.8333,1068000.0],["2009-06-26",62.9472,63.8056,62.6129,62.894,1494200.0],["2009-06-29",63.2663,63.5246,62.3471,62.9168,530000.0],["2009-06-30",62.9244,63.1371,61.6254,62.2027,641600.0],["2009-07-01",62.4078,62.894,61.8533,62.2483,625100.0],["2009-07-02",61.8305,62.3546,60.8201,60.8581,1092100.0],["2009-07-06",61.0936,62.5218,60.4403,62.1343,1019500.0],["2009-07-07",62.2179,62.2939,60.9644,61.0252,662500.0],["2009-07-08",61.3747,61.4507,59.6122,60.1212,793800.0],["2009-07-09",60.1668,60.7517,59.164,59.4907,947300.0],["2009-07-10",59.0045,59.8249,59.0045,59.6502,1099000.0],["2009-07-13",60.1895,62.1115,59.5058,61.6405,1832200.0],["2009-07-14",61.9596,63.0384,61.6178,62.7345,1159600.0],["2009-07-15",63.5701,64.5729,62.1571,63.046,2185400.0],["2009-07-16",62.9928,63.8284,62.6737,63.6157,1240500.0],["2009-07-17",63.8512,64.5577,63.4182,64.2387,1016200.0],["2009-07-20",66.1151,66.8672,64.9452,66.6849,1159300.0],["2009-07-21",66.4873,67.1938,65.5225,66.3202,1170700.0],["2009-07-22",65.872,66.8823,65.5605,66.0391,845900.0],["2009-07-23",66.2366,67.5585,65.5985,67.361,921700.0],["2009-07-24",66.8368,67.6952,66.3126,67.6724,480500.0],["2009-07-27",67.4217,67.6496,66.7532,67.5736,484400.0],["2009-07-28",66.8368,67.3078,66.1455,67.1862,748000.0],["2009-07-29",66.9507,67.5965,66.3126,67.4521,1029100.0],["2009-07-30",68.0674,69.093,67.1254,68.5005,926700.0],["2009-07-31",68.2042,69.5185,68.189,68.303,811300.0],["2009-08-03",69.283,69.5109,68.265,69.2222,1122500.0],["2009-08-04",68.812,69.5489,68.5841,68.6448,652000.0],["2009-08-05",68.5233,68.7892,67.3761,67.7028,764200.0],["2009-08-06",68.0388,68.4359,67.5043,67.993,528700.0],["2009-08-07",68.5275,69.6959,68.0846,69.4744,366300.0],["2009-08-10",68.9475,69.1461,67.3057,67.7944,501200.0],["2009-08-11",68.0159,68.0159,66.5345,67.7486,559800.0],["2009-08-12",67.4126,68.161,66.7483,66.8857,906800.0],["2009-08-13",66.6108,67.1377,65.5265,66.8017,737900.0],["2009-08-14",67.2828,67.2828,65.5112,66.2138,450900.0],["2009-08-17",65.4501,65.9694,64.5338,65.6334,682500.0],["2009-08-18",66.0304,66.7559,65.8472,66.5726,401300.0],["2009-08-19",65.6716,66.8399,65.3585,66.5039,426700.0],["2009-08-20",66.6796,67.6265,66.313,67.489,479700.0],["2009-08-21",68.0694,68.833,67.2905,68.5886,573000.0],["2009-08-24",68.7261,68.9475,67.6341,67.8632,518400.0],["2009-08-25",68.2144,68.917,67.7334,68.2068,573200.0],["2009-08-26",68.2144,68.7108,67.7028,67.909,510200.0],["2009-08-27",67.8861,68.6344,67.0385,68.0159,587900.0],["2009-08-28",68.3824,68.5046,66.985,67.3897,430500.0],["2009-08-31",66.7025,66.8705,65.7785,66.7941,645600.0],["2009-09-01",66.7407,67.9625,65.3967,65.8854,1084200.0],["2009-09-02",66.0534,66.6184,65.5647,65.8243,984800.0],["2009-09-03",66.3054,66.565,65.389,66.565,661400.0],["2009-09-04",66.8934,68.2755,66.1145,67.825,655300.0],["2009-09-08",68.161,68.7261,67.6646,68.3519,751700.0],["2009-09-09",67.1454,68.1992,67.0766,67.8861,1050800.0],["2009-09-10",67.8174,68.7261,67.2294,68.7261,828400.0],["2009-09-11",68.4207,68.9246,67.489,67.6876,847800.0],["2009-09-14",67.5501,68.4741,67.2217,68.1916,397600.0],["2009-09-15",68.2755,68.5428,67.3439,68.1381,736100.0],["2009-09-16",68.474,69.7111,67.6188,69.3293,596300.0],["2009-09-17",69.1231,69.5889,68.0541,68.7031,733300.0],["2009-09-18",68.9093,69.8333,68.8941,69.421,781000.0],["2009-09-21",69.2301,69.7646,68.497,68.7566,595800.0],["2009-09-22",69.2759,69.8715,68.9399,69.3904,517900.0],["2009-09-23",69.3828,69.3904,68.1763,68.2679,536000.0],["2009-09-24",68.3366,68.6344,67.0843,67.741,496500.0],["2009-09-25",67.5043,67.9166,66.4581,66.7177,579800.0],["2009-09-28",67.0996,68.2984,66.7177,68.2679,497700.0],["2009-09-29",68.2526,69.2911,68.1992,68.5275,683900.0],["2009-09-30",68.6574,68.9094,67.5959,68.2374,734500.0],["2009-10-01",67.6494,67.8632,65.9541,65.9694,926800.0],["2009-10-02",65.2821,66.3665,65.0912,65.4349,819100.0],["2009-10-05",65.5188,67.2675,65.3127,67.0155,675000.0],["2009-10-06",67.6876,68.6039,67.4432,67.6723,581900.0],["2009-10-07",67.3515,67.5806,66.9774,67.4126,539300.0],["2009-10-08",67.5349,68.7261,67.5349,68.2374,595600.0],["2009-10-09",68.1839,69.9708,68.1839,69.2912,1062300.0],["2009-10-12",71.9868,72.2388,70.8948,71.1239,1957800.0],["2009-10-13",71.1468,72.4449,70.6428,72.0173,1212300.0],["2009-10-14",71.9028,72.2464,69.2606,71.2079,2802800.0],["2009-10-15",71.1468,73.3002,71.0399,72.8649,1293200.0],["2009-10-16",72.4449,72.9718,71.7195,72.4984,740600.0],["2009-10-19",72.4907,73.6896,72.3991,73.0711,591600.0],["2009-10-20",73.0635,73.346,72.3304,73.0329,786800.0],["2009-10-21",72.9031,74.835,72.9031,73.2467,971900.0],["2009-10-22",73.2467,75.2169,72.9718,74.6747,1150100.0],["2009-10-23",74.6594,74.9802,73.4529,74.0409,764200.0],["2009-10-26",74.1096,75.2092,72.9871,73.4529,766000.0],["2009-10-27",73.5598,73.8347,71.9027,72.1395,872200.0],["2009-10-28",71.9944,72.422,71.0017,71.1544,532600.0],["2009-10-29",71.5668,73.2697,71.2537,73.094,895300.0],["2009-10-30",73.1093,73.6515,71.4599,71.5744,742200.0],["2009-11-02",71.9867,72.8725,70.9177,72.254,744200.0],["2009-11-03",72.1547,72.842,71.6889,72.5442,1066100.0],["2009-11-04",72.926,73.3078,72.0402,72.2235,904000.0],["2009-11-05",72.776,74.2186,72.4844,73.8963,814500.0],["2009-11-06",73.7965,74.326,73.2824,74.2493,428700.0],["2009-11-09",74.7328,75.5845,74.5563,75.5845,591800.0],["2009-11-10",75.5922,75.8761,74.9706,75.7456,407300.0],["2009-11-11",75.8761,76.49,75.431,75.83,668100.0],["2009-11-12",75.8301,76.513,75.3927,75.6459,657000.0],["2009-11-13",75.9298,76.7201,75.3619,76.3441,625900.0],["2009-11-16",76.3749,77.8712,76.1677,77.572,701000.0],["2009-11-17",77.6103,78.4851,77.2573,77.8328,1163700.0],["2009-11-18",77.9172,78.6846,74.9706,75.3926,3269500.0],["2009-11-19",75.1011,75.4387,73.3285,74.4565,1458400.0],["2009-11-20",74.2646,74.8171,73.6968,74.5562,919000.0],["2009-11-23",75.6382,76.0833,75.032,75.3543,640500.0],["2009-11-24",75.7533,76.1677,75.2775,75.784,729000.0],["2009-11-25",75.9682,75.9682,75.454,75.6842,541600.0],["2009-11-27",74.0651,75.408,73.6891,74.7864,426800.0],["2009-11-30",74.6943,75.0627,73.7045,74.9706,843200.0],["2009-12-01",75.5691,76.2214,75.1394,75.3773,1029400.0],["2009-12-02",75.5614,76.1984,75.3619,75.6382,770200.0],["2009-12-03",75.8607,76.3672,74.8018,74.9552,750500.0],["2009-12-04",75.9068,76.3058,75.0857,75.9605,1124200.0],["2009-12-07",75.9604,76.3518,75.4233,75.5921,533400.0],["2009-12-08",75.2162,75.2162,74.2263,74.8248,470900.0],["2009-12-09",74.7174,75.032,73.9193,74.9936,362200.0],["2009-12-10",75.1394,75.3773,74.8478,75.0166,352700.0],["2009-12-11",75.5538,75.6152,74.8095,75.0627,406400.0],["2009-12-14",75.1317,75.7686,74.9015,75.5461,385900.0],["2009-12-15",75.055,75.738,74.9016,75.6459,420500.0],["2009-12-16",75.7687,75.7687,74.8478,75.2008,443800.0],["2009-12-17",74.9476,75.0627,74.3413,74.5485,281000.0],["2009-12-18",74.5792,74.6023,73.8042,74.2339,739700.0],["2009-12-21",74.4335,75.3082,74.2493,75.032,277900.0],["2009-12-22",75.0627,75.4156,74.725,74.8325,306900.0],["2009-12-23",74.748,75.2392,74.5562,75.0013,352700.0],["2009-12-24",75.2545,75.5768,75.2315,75.4387,77200.0],["2009-12-28",75.8377,75.8377,74.9322,75.2622,269900.0],["2009-12-29",75.5308,75.5998,75.2545,75.3389,317400.0],["2009-12-30",74.9706,75.2315,74.6713,74.986,358100.0],["2009-12-31",75.101,75.6842,74.2646,74.303,526900.0],["2010-01-04",74.6176,75.1778,73.8196,74.6176,535200.0],["2010-01-05",74.4027,74.8094,73.7735,74.6483,594500.0],["2010-01-06",74.6407,75.3927,74.6407,74.9323,486800.0],["2010-01-07",74.6406,75.7379,74.2109,75.6382,650100.0],["2010-01-08",75.2008,76.6204,75.0243,76.5283,705600.0],["2010-01-11",76.3212,77.0271,76.137,76.8506,561000.0],["2010-01-12",76.3211,76.9043,76.16,76.8199,559900.0],["2010-01-13",76.8583,77.1959,76.4286,77.1576,330000.0],["2010-01-14",77.1729,77.2573,76.5437,77.0348,413800.0],["2010-01-15",76.7509,77.0962,76.0679,76.7662,771500.0],["2010-01-19",76.7969,78.2702,76.4055,77.7637,768000.0],["2010-01-20",77.5259,77.5719,76.5667,77.4031,618600.0],["2010-01-21",77.5029,77.687,75.9988,76.4055,827500.0],["2010-01-22",75.9298,76.4362,75.6842,75.8838,1060300.0],["2010-01-25",76.3135,77.7945,76.0602,77.4568,1901600.0],["2010-01-26",76.8583,77.8789,75.3159,76.2904,2164200.0],["2010-01-27",76.3902,76.9964,75.9682,76.8276,1209600.0],["2010-01-28",76.9197,77.7407,76.1523,77.3187,1004100.0],["2010-01-29",77.3955,78.37,76.183,76.183,892300.0],["2010-02-01",76.4823,77.0118,75.4003,76.6895,795000.0],["2010-02-02",77.0425,78.6155,76.6895,78.5695,895100.0],["2010-02-03",78.2856,79.0376,78.2472,78.4697,696700.0],["2010-02-04",78.2385,78.2385,76.4039,76.4502,931200.0],["2010-02-05",76.2344,77.1671,75.4481,76.5658,729700.0],["2010-02-08",76.296,77.0823,75.5329,75.98,681200.0],["2010-02-09",76.5889,77.9148,76.1033,77.2827,780100.0],["2010-02-10",77.2827,77.7914,76.3808,76.8125,484600.0],["2010-02-11",76.9358,77.7529,76.1033,77.7066,949500.0],["2010-02-12",77.0051,77.9378,76.5735,77.7374,662300.0],["2010-02-16",77.8531,78.6548,77.6218,78.6548,540200.0],["2010-02-17",78.7549,79.2868,78.3233,79.1172,640300.0],["2010-02-18",79.1557,80.4122,78.8705,80.3736,613700.0],["2010-02-19",80.0885,80.867,79.8187,80.2735,816900.0],["2010-02-22",80.6897,80.7899,79.7956,79.8881,392800.0],["2010-02-23",79.6414,80.497,79.202,79.2714,685500.0],["2010-02-24",79.7031,80.1655,79.3253,79.7878,544400.0],["2010-02-25",78.7858,79.2097,77.8377,79.0016,1059300.0],["2010-02-26",78.9554,79.3331,77.9302,78.3541,1140800.0],["2010-03-01",78.4698,80.4739,78.4698,80.3275,835700.0],["2010-03-02",80.4584,80.813,79.6414,79.8418,612100.0],["2010-03-03",80.1193,80.7591,79.9728,80.5818,726700.0],["2010-03-04",80.5818,81.0674,80.0576,80.7051,495000.0],["2010-03-05",80.8593,82.4549,80.7745,82.3932,622000.0],["2010-03-08",82.478,82.9482,82.1234,82.2082,563700.0],["2010-03-09",81.923,83.0407,81.923,82.9097,449900.0],["2010-03-10",82.7632,83.5032,82.5474,83.3105,610900.0],["2010-03-11",82.902,83.8732,82.5859,83.7653,561500.0],["2010-03-12",83.6188,83.7653,82.1157,83.1178,896700.0],["2010-03-15",82.8788,83.2411,82.0232,82.5782,590900.0],["2010-03-16",82.979,83.164,82.5243,83.0561,437400.0],["2010-03-17",83.4492,83.9117,83.2257,83.5186,448200.0],["2010-03-18",83.2874,84.0967,83.218,83.534,490900.0],["2010-03-19",82.9097,84.0736,82.4318,82.9097,778100.0],["2010-03-22",82.5551,83.7653,82.5551,83.5572,466500.0],["2010-03-23",83.534,84.3434,83.2334,84.2817,420700.0],["2010-03-24",84.1661,84.1661,83.4647,83.9272,538000.0],["2010-03-25",84.3049,84.7751,83.7807,83.827,513100.0],["2010-03-26",84.0042,84.6055,83.7653,84.0582,303800.0],["2010-03-29",84.1507,84.5824,84.089,84.382,229300.0],["2010-03-30",84.4975,84.7596,83.9657,84.22,583800.0],["2010-03-31",83.9965,84.2894,83.218,83.3413,582300.0],["2010-04-01",83.8578,84.698,83.827,84.4282,413200.0],["2010-04-05",84.7674,87.0028,84.4899,86.4786,599800.0],["2010-04-06",86.1857,87.0798,85.9544,86.8717,348700.0],["2010-04-07",86.995,89.0762,86.4092,87.8121,909000.0],["2010-04-08",87.4575,88.3902,87.1184,88.0048,689700.0],["2010-04-09",88.3671,88.5752,87.4267,88.4673,610600.0],["2010-04-12",88.2977,88.9298,87.8429,88.051,440800.0],["2010-04-13",88.7525,89.4694,87.9354,89.1379,1009400.0],["2010-04-14",85.515,87.5577,85.0603,85.6769,2882900.0],["2010-04-15",84.4051,84.4051,82.4087,83.0793,2309300.0],["2010-04-16",83.1255,83.218,80.2812,80.8824,1514200.0],["2010-04-19",80.7822,82.1003,80.4508,81.5145,1121800.0],["2010-04-20",82.347,82.9868,81.8614,82.8711,1047800.0],["2010-04-21",83.0946,83.3644,82.5628,82.9328,816300.0],["2010-04-22",82.2699,85.384,82.2622,85.2915,892800.0],["2010-04-23",84.8059,85.9158,84.5823,85.4996,753900.0],["2010-04-26",85.4919,85.754,84.8599,84.9446,504700.0],["2010-04-27",84.9446,85.4303,83.0715,83.3645,715700.0],["2010-04-28",83.5648,83.9117,83.1563,83.5803,679000.0],["2010-04-29",83.588,85.8542,83.588,85.8542,527500.0],["2010-04-30",85.808,86.3244,85.1451,85.2067,921600.0],["2010-05-03",85.3994,87.0413,85.0372,86.5403,875500.0],["2010-05-04",85.5998,85.5998,83.5726,84.1044,1053700.0],["2010-05-05",83.3413,84.4667,82.7555,83.7113,927200.0],["2010-05-06",83.6029,84.4705,78.3738,82.5028,1133000.0],["2010-05-07",82.5416,83.2543,80.7288,81.2943,1351700.0],["2010-05-10",84.2071,86.0276,84.0909,85.7642,937600.0],["2010-05-11",84.9043,86.2988,84.6487,85.4698,683300.0],["2010-05-12",84.3775,85.6015,83.355,85.5008,1104000.0],["2010-05-13",85.1212,85.4621,84.0677,84.3621,663500.0],["2010-05-14",84.2691,84.2691,82.3169,83.4092,687100.0],["2010-05-17",83.7345,84.1141,82.4176,83.905,905000.0],["2010-05-18",84.3388,85.0438,82.8902,82.9289,745400.0],["2010-05-19",82.4254,82.8824,80.4577,81.2711,1147200.0],["2010-05-20",80.1013,80.1013,77.5759,77.5759,1160200.0],["2010-05-21",76.5224,79.8999,76.2745,79.6133,1167100.0],["2010-05-24",79.4041,79.4041,78.0794,78.1337,505100.0],["2010-05-25",76.135,78.5985,75.8561,78.428,618100.0],["2010-05-26",78.8464,79.4196,77.328,77.5759,759000.0],["2010-05-27",79.0246,80.0549,78.3893,80.0549,661700.0],["2010-05-28",79.9309,80.0239,78.4281,78.8232,756100.0],["2010-06-01",78.4513,79.6211,77.6379,77.6379,622600.0],["2010-06-02",77.6921,79.869,77.2815,79.869,709400.0],["2010-06-03",79.6598,80.9303,79.2647,80.2176,663000.0],["2010-06-04",78.0717,78.9238,76.4759,76.84,685200.0],["2010-06-07",76.8632,77.1034,75.3449,75.3681,742000.0],["2010-06-08",75.6315,76.7858,74.7561,76.6231,783900.0],["2010-06-09",77.0646,78.397,76.716,76.9871,770900.0],["2010-06-10",78.4203,80.5274,78.2654,80.4112,610300.0],["2010-06-11",79.071,81.0619,79.071,80.7675,626300.0],["2010-06-14",80.814,81.9451,80.814,81.0619,628400.0],["2010-06-15",81.3021,83.324,81.1472,83.262,370700.0],["2010-06-16",83.0219,83.6571,82.7197,83.4324,270900.0],["2010-06-17",83.3937,83.6571,82.3634,83.5254,375400.0],["2010-06-18",83.7191,83.874,82.9599,83.8663,730400.0],["2010-06-21",84.8811,84.8811,83.0219,83.5564,651100.0],["2010-06-22",83.4634,83.7733,81.0465,81.2556,634900.0],["2010-06-23",80.8373,81.8134,79.9077,81.5267,489900.0],["2010-06-24",81.2401,81.4106,79.5204,79.7218,464100.0],["2010-06-25",80.1091,80.6049,79.3344,80.0859,514200.0],["2010-06-28",80.2563,81.2479,79.7063,80.4964,293900.0],["2010-06-29",79.4351,79.6211,76.9484,77.4985,719100.0],["2010-06-30",77.266,78.583,76.8632,77.0414,652200.0],["2010-07-01",77.1731,77.39,74.9963,76.4991,1226800.0],["2010-07-02",76.8555,77.1421,75.5075,76.0498,492100.0],["2010-07-06",76.4526,77.4519,75.0195,75.5617,740600.0],["2010-07-07",75.4843,77.4675,75.4843,77.328,529700.0],["2010-07-08",77.7618,78.7224,77.6534,78.6837,787900.0],["2010-07-09",78.8619,80.0549,78.5133,79.7837,604900.0],["2010-07-12",79.4429,80.5119,79.0633,80.3957,660600.0],["2010-07-13",81.2324,82.2937,80.7831,81.7204,847100.0],["2010-07-14",80.7521,81.7282,80.1788,80.3725,879000.0],["2010-07-15",82.3479,84.4628,80.1246,82.805,2510700.0],["2010-07-16",82.4254,82.4719,80.5274,81.3253,1153000.0],["2010-07-19",81.3253,81.5577,80.4654,81.1781,667400.0],["2010-07-20",80.3028,82.1775,79.3964,82.038,945900.0],["2010-07-21",82.3557,83.2078,81.1936,81.8056,826000.0],["2010-07-22",82.5106,84.2226,82.5106,83.967,685000.0],["2010-07-23",83.9515,84.9508,83.1768,84.9121,482900.0],["2010-07-26",85.129,85.9501,84.6022,85.9501,459300.0],["2010-07-27",86.26,86.26,84.8501,85.5705,747700.0],["2010-07-28",85.5396,85.9656,84.9586,85.8185,808800.0],["2010-07-29",86.7093,86.7326,85.0438,86.1826,1088100.0],["2010-07-30",84.8733,86.9804,84.4008,86.7713,877700.0],["2010-08-02",87.9798,89.4594,87.1586,88.4368,835800.0],["2010-08-03",88.3052,88.5608,87.6079,87.9566,496600.0],["2010-08-04",87.9798,89.6144,87.6312,89.4284,638100.0],["2010-08-05",89.0237,89.265,88.4166,88.798,744300.0],["2010-08-06",87.8718,89.1015,87.6305,88.7513,998500.0],["2010-08-09",89.0704,89.5062,88.2298,89.5062,554900.0],["2010-08-10",88.4711,88.6812,87.4826,88.2454,999800.0],["2010-08-11",86.8055,87.0779,84.7274,85.4979,1245900.0],["2010-08-12",84.4083,86.393,84.4083,86.1906,794800.0],["2010-08-13",85.9416,86.035,85.1788,85.3501,624000.0],["2010-08-16",84.8675,85.4824,84.2371,85.0076,366400.0],["2010-08-17",85.8326,87.1713,85.7781,86.5798,520200.0],["2010-08-18",86.4864,87.039,85.9105,86.5331,428700.0],["2010-08-19",86.1984,86.4397,83.7856,84.1436,657400.0],["2010-08-20",83.4276,84.0969,82.9606,83.809,564300.0],["2010-08-23",84.4472,85.3267,84.1359,84.743,1069000.0],["2010-08-24",83.7,83.9491,82.6026,82.7738,895500.0],["2010-08-25",82.3847,82.8984,81.3184,82.3925,885200.0],["2010-08-26",82.8983,83.6144,82.1434,82.3379,730800.0],["2010-08-27",82.7894,83.9958,81.6297,83.8402,460200.0],["2010-08-30",83.4743,84.0814,82.7194,82.7349,398600.0],["2010-08-31",82.2757,83.1785,81.7931,82.3379,665700.0],["2010-09-01",83.5288,85.3501,83.4899,85.2956,527300.0],["2010-09-02",85.0154,86.4241,84.7196,86.2684,583500.0],["2010-09-03",87.0234,87.1713,86.0583,86.7277,459800.0],["2010-09-07",86.0894,86.6343,85.7703,85.8949,395700.0],["2010-09-08",86.0427,86.4942,86.0038,86.1828,415700.0],["2010-09-09",87.1713,88.1753,86.6187,87.9885,683400.0],["2010-09-10",88.0119,89.3662,87.7706,89.2961,595100.0],["2010-09-13",89.9032,90.9072,88.1598,90.7204,1236400.0],["2010-09-14",89.3973,90.9461,89.1871,90.5648,866100.0],["2010-09-15",90.2534,92.2303,90.2534,91.9813,885100.0],["2010-09-16",90.9539,91.7711,90.4869,90.8683,685600.0],["2010-09-17",91.2263,92.9931,90.7127,92.4172,1018100.0],["2010-09-20",92.7985,94.3007,91.919,94.1839,740200.0],["2010-09-21",93.9816,94.2618,92.9775,93.1955,651900.0],["2010-09-22",92.8452,93.7714,91.9035,92.1915,789000.0],["2010-09-23",91.2808,92.9386,91.0084,91.6388,431000.0],["2010-09-24",92.853,94.4719,92.7907,93.9738,407600.0],["2010-09-27",93.7559,93.966,92.8063,92.8919,360000.0],["2010-09-28",93.1099,94.0594,91.8334,93.8804,340100.0],["2010-09-29",93.2733,93.8181,92.7752,93.0554,390000.0],["2010-09-30",93.8026,94.8299,91.9268,92.7051,485000.0],["2010-10-01",93.3978,93.3978,92.4561,92.7207,425200.0],["2010-10-04",92.674,93.2967,91.2575,92.0358,397200.0],["2010-10-05",92.9931,95.0012,92.386,94.7132,514600.0],["2010-10-06",94.3474,95.7795,94.3474,95.437,478100.0],["2010-10-07",95.5382,95.7328,94.1061,94.9467,380600.0],["2010-10-08",94.7677,96.1764,94.6665,95.7328,456600.0],["2010-10-11",95.7016,96.371,95.4059,95.8417,313700.0],["2010-10-12",95.6238,96.7212,94.3551,96.2776,722400.0],["2010-10-13",96.7913,98.1067,96.6356,97.5307,694500.0],["2010-10-14",95.5537,96.4255,93.2422,94.6742,1564400.0],["2010-10-15",95.5149,95.8106,93.678,94.4252,738500.0],["2010-10-18",94.9,95.0946,94.1217,95.0946,718100.0],["2010-10-19",94.2696,95.0168,93.0865,94.3007,907400.0],["2010-10-20",94.3007,95.8184,94.254,95.5304,625400.0],["2010-10-21",95.7406,96.7991,95.5927,96.371,779300.0],["2010-10-22",96.4099,96.4099,95.3281,95.4292,436300.0],["2010-10-25",96.1531,96.8613,95.1957,95.5148,519600.0],["2010-10-26",94.8922,95.7561,94.2618,94.7677,549800.0],["2010-10-27",94.2773,94.6509,93.4757,94.503,469000.0],["2010-10-28",95.1101,95.437,93.8415,94.254,416500.0],["2010-10-29",94.2773,96.6123,94.1372,96.5344,936000.0],["2010-11-01",96.8613,97.6085,96.2932,96.7991,526700.0],["2010-11-02",97.6397,98.2156,97.1649,97.4373,321800.0],["2010-11-03",97.4996,97.5774,95.8418,96.9937,527400.0],["2010-11-04",98.2913,98.8228,97.619,98.7603,479900.0],["2010-11-05",98.7603,100.269,98.4633,100.2065,410700.0],["2010-11-08",100.0032,100.0032,99.0183,99.2997,346300.0],["2010-11-09",99.3701,99.3701,97.8457,98.3538,310400.0],["2010-11-10",98.2287,98.7916,97.6346,98.7838,254800.0],["2010-11-11",97.2985,99.1512,96.423,99.0417,728200.0],["2010-11-12",98.4633,99.0105,97.2829,98.1037,584500.0],["2010-11-15",98.5884,99.3779,97.9786,98.0021,477500.0],["2010-11-16",97.533,97.9395,96.5168,97.3454,885900.0],["2010-11-17",97.1578,98.0177,96.1494,97.6034,1213200.0],["2010-11-18",98.4398,98.987,97.0484,97.9004,864000.0],["2010-11-19",97.619,98.3851,97.1422,98.3226,509200.0],["2010-11-22",98.1037,98.6509,97.3376,98.4554,422700.0],["2010-11-23",97.3845,97.6581,96.6341,96.978,756800.0],["2010-11-24",97.619,99.2997,97.5799,99.0417,479900.0],["2010-11-26",98.2991,98.7525,98.2522,98.2991,163100.0],["2010-11-29",97.619,98.0411,96.7591,97.7597,440800.0],["2010-11-30",96.6341,98.3616,96.6341,97.6581,767300.0],["2010-12-01",98.4867,100.2612,98.4711,99.4873,659200.0],["2010-12-02",99.6046,102.6454,99.4873,102.5281,728300.0],["2010-12-03",102.1607,103.13,102.02,102.8643,333000.0],["2010-12-06",102.7157,103.4818,102.3327,103.1456,304100.0],["2010-12-07",104.8107,104.8107,103.3489,103.6772,578700.0],["2010-12-08",103.8023,103.8023,102.7079,103.2864,508100.0],["2010-12-09",103.9586,103.9586,102.9971,103.4583,285100.0],["2010-12-10",103.6303,104.5605,103.2473,104.4902,230100.0],["2010-12-13",104.8654,105.3657,104.2322,104.5683,426400.0],["2010-12-14",104.8185,105.7253,104.6074,105.397,356600.0],["2010-12-15",105.0843,106.5148,104.9983,105.8269,554300.0],["2010-12-16",105.7175,107.0307,105.2563,106.9369,349300.0],["2010-12-17",106.9682,106.9682,106.3741,106.4601,605400.0],["2010-12-20",106.718,107.7577,106.632,107.3278,274200.0],["2010-12-21",107.6561,108.2658,107.5075,108.2658,273200.0],["2010-12-22",108.3362,108.3362,107.6483,107.8828,237200.0],["2010-12-23",107.8671,108.1095,107.6952,107.9297,133100.0],["2010-12-27",107.8749,108.5472,107.4137,108.383,127800.0],["2010-12-28",108.555,108.7114,107.4919,107.8828,206600.0],["2010-12-29",108.2033,108.7192,107.8281,107.8359,239900.0],["2010-12-30",107.617,108.3596,107.4137,108.1016,143600.0],["2010-12-31",108.0313,108.727,107.8046,107.961,181500.0],["2011-01-03",108.7973,109.5712,108.4612,109.0788,402500.0],["2011-01-04",109.4384,109.4384,107.4059,108.8364,637700.0],["2011-01-05",108.3909,109.3211,107.9062,108.4065,402800.0],["2011-01-06",107.4841,107.4841,104.287,104.4824,1855500.0],["2011-01-07",104.8341,105.225,103.2864,103.6538,750400.0],["2011-01-10",103.3645,104.6387,103.2629,103.7006,663100.0],["2011-01-11",104.1306,104.8732,103.8804,104.3885,414700.0],["2011-01-12",105.0139,105.5455,104.8263,105.1077,523500.0],["2011-01-13",105.3422,105.8191,105.0061,105.3579,387300.0],["2011-01-14",105.1312,106.3194,104.9749,106.2334,556800.0],["2011-01-18",106.4288,107.4528,105.9363,107.2496,653700.0],["2011-01-19",107.2574,107.4372,106.1396,106.3741,739900.0],["2011-01-20",106.3898,106.5539,104.9358,105.6862,557800.0],["2011-01-21",106.4913,106.7806,105.4595,105.7722,422700.0],["2011-01-24",105.9598,108.9381,105.694,108.7817,884100.0],["2011-01-25",106.3428,107.3747,102.9815,103.6225,1624400.0],["2011-01-26",103.0987,103.5287,101.5588,103.3254,931300.0],["2011-01-27",103.2785,105.1546,103.2707,104.7403,828200.0],["2011-01-28",104.8654,105.0296,101.3399,101.7855,717700.0],["2011-01-31",102.2623,103.3333,101.9184,102.7704,642400.0],["2011-02-01",103.5208,103.6537,102.6532,103.4349,507000.0],["2011-02-02",103.2316,103.5834,102.5125,102.9737,499300.0],["2011-02-03",102.6532,104.0212,102.4656,103.4662,380900.0],["2011-02-04",103.3802,104.3886,103.1613,104.3182,512800.0],["2011-02-07",104.4589,105.7487,104.2869,105.2641,542800.0],["2011-02-08",105.1468,106.0536,105.0296,105.8738,435300.0],["2011-02-09",105.522,106.4131,105.522,105.7486,438100.0],["2011-02-10",105.1601,107.1379,105.1601,106.6356,380200.0],["2011-02-11",106.0705,106.8082,105.5839,106.5257,406600.0],["2011-02-14",106.612,106.612,105.4112,105.5446,392000.0],["2011-02-15",105.2778,105.4191,104.6735,105.1679,315700.0],["2011-02-16",105.4427,106.0784,104.8697,105.3406,317500.0],["2011-02-17",105.0973,105.5133,104.5793,105.1679,327800.0],["2011-02-18",105.3328,106.6199,105.2229,106.4708,557100.0],["2011-02-22",105.3642,106.1176,104.077,104.391,462200.0],["2011-02-23",104.3203,104.65,101.2516,102.4446,617000.0],["2011-02-24",102.217,103.1195,101.5498,102.0835,544500.0],["2011-02-25",102.4681,103.4805,102.0129,103.3785,427300.0],["2011-02-28",103.6611,104.7049,103.4805,104.5479,516500.0],["2011-03-01",105.4348,107.6323,103.4962,103.614,533700.0],["2011-03-02",103.2372,106.1961,102.8762,105.7566,541400.0],["2011-03-03",106.667,108.2445,106.667,107.8207,730600.0],["2011-03-04",107.389,108.2445,106.094,107.0751,294100.0],["2011-03-07",107.3105,107.6715,106.3138,106.5571,512200.0],["2011-03-08",106.9966,107.8207,106.4237,107.287,379000.0],["2011-03-09",107.0045,107.8364,105.7644,107.5853,548500.0],["2011-03-10",106.2275,106.6905,105.2072,105.4897,551500.0],["2011-03-11",105.1836,107.5303,105.0424,107.1143,417700.0],["2011-03-14",106.3766,107.2242,105.3092,106.3688,357900.0],["2011-03-15",103.9828,106.2118,103.6218,105.474,466500.0],["2011-03-16",105.1915,106.0155,103.1666,104.4773,687800.0],["2011-03-17",106.5022,106.51,104.7834,105.5996,600600.0],["2011-03-18",107.1458,107.2242,105.8115,106.3688,435800.0],["2011-03-21",107.8678,108.2367,106.9966,107.1536,509800.0],["2011-03-22",106.8868,107.1222,106.047,106.4943,390200.0],["2011-03-23",106.2039,106.5022,105.1287,105.9842,407400.0],["2011-03-24",106.4393,107.0201,106.251,106.5257,373000.0],["2011-03-25",106.6356,107.4675,106.4629,106.667,275400.0],["2011-03-28",107.1457,107.8678,106.2981,107.0751,512900.0],["2011-03-29",106.9103,108.4093,106.3138,108.2837,365100.0],["2011-03-30",108.841,109.202,107.6166,107.7422,383100.0],["2011-03-31",107.703,108.1503,107.5774,108.0562,446400.0],["2011-04-01",108.3073,110.6461,108.1111,110.5676,583600.0],["2011-04-04",110.5048,111.1248,110.2694,110.6226,391900.0],["2011-04-05",110.599,111.7135,110.497,111.0699,480400.0],["2011-04-06",112.7966,114.5311,112.569,113.1733,851800.0],["2011-04-07",112.8986,114.0052,112.4826,112.875,384200.0],["2011-04-08",113.4166,113.6049,111.7056,112.3649,271100.0],["2011-04-11",112.3335,113.236,112.0588,112.6396,366900.0],["2011-04-12",111.9882,112.4905,111.0307,111.4152,305000.0],["2011-04-13",111.6899,112.0353,110.1203,111.1719,448100.0],["2011-04-14",110.7167,111.7449,109.9476,111.635,300000.0],["2011-04-15",111.9411,113.0084,111.5565,112.1216,593100.0],["2011-04-18",114.7508,116.2891,113.8012,114.0523,1635800.0],["2011-04-19",114.4761,115.1196,114.2877,114.5232,763100.0],["2011-04-20",115.6769,117.6939,115.1981,117.6233,879600.0],["2011-04-21",117.7253,117.7253,116.807,117.4506,382100.0],["2011-04-25",117.1288,117.3093,116.2654,116.8933,294400.0],["2011-04-26",117.5998,117.6469,116.7835,116.9562,678100.0],["2011-04-27",117.0504,118.0393,116.9405,117.8745,575600.0],["2011-04-28",117.3565,118.5965,117.3565,118.3846,278900.0],["2011-04-29",118.9418,119.4833,118.157,118.981,386000.0],["2011-05-02",118.8476,119.1773,117.4977,117.5684,315300.0],["2011-05-03",117.2858,118.3139,116.6658,117.2387,403300.0],["2011-05-04",116.9248,117.4271,115.6455,116.3989,456800.0],["2011-05-05",115.9575,117.1715,114.9405,115.721,404400.0],["2011-05-06",117.0454,117.952,116.0915,116.6039,316500.0],["2011-05-09",116.328,117.5026,116.328,116.8877,272000.0],["2011-05-10",117.0296,119.0635,117.0296,118.9532,407600.0],["2011-05-11",118.7167,118.9453,116.8562,118.291,462800.0],["2011-05-12",118.2042,119.8597,117.3843,119.6548,536000.0],["2011-05-13",119.978,121.0896,118.7403,119.0399,564800.0],["2011-05-16",118.7088,119.2448,117.7628,118.488,371700.0],["2011-05-17",118.1569,118.3304,116.7931,117.5341,493000.0],["2011-05-18",117.5342,119.6706,117.1558,119.6233,275800.0],["2011-05-19",119.7967,120.183,118.5984,119.3947,353800.0],["2011-05-20",119.4104,119.4104,117.6603,118.9059,437200.0],["2011-05-23",117.6761,118.1727,116.8877,117.3765,462600.0],["2011-05-24",117.6681,118.086,115.7682,116.1545,620400.0],["2011-05-25",115.9969,117.2661,115.9259,117.069,401600.0],["2011-05-26",116.9429,118.0544,116.123,117.7549,240100.0],["2011-05-27",118.0939,118.3935,117.6524,117.7865,222800.0],["2011-05-31",119.166,119.166,117.6445,119.095,497000.0],["2011-06-01",118.7561,119.1818,114.0024,114.1522,665100.0],["2011-06-02",114.3335,115.1928,113.1037,114.1443,470600.0],["2011-06-03",112.5045,114.0418,111.9921,113.1825,393000.0],["2011-06-06",112.9065,113.7028,112.0236,113.5451,525700.0],["2011-06-07",113.7738,114.302,113.2062,113.2141,242400.0],["2011-06-08",113.017,113.0879,111.929,112.4572,368500.0],["2011-06-09",112.5834,113.4742,112.2444,113.0643,207400.0],["2011-06-10",112.7411,112.8593,111.2984,111.866,513400.0],["2011-06-13",112.4493,113.1273,111.9527,112.5833,505000.0],["2011-06-14",113.4269,115.8628,113.3244,114.8538,574500.0],["2011-06-15",113.8605,114.704,112.812,112.8435,554400.0],["2011-06-16",112.9302,113.9551,111.9527,113.7344,525300.0],["2011-06-17",114.6882,114.9326,113.8762,113.9472,491600.0],["2011-06-20",113.6161,115.3031,113.1115,115.1297,301400.0],["2011-06-21",116.0363,117.274,114.5463,117.069,417300.0],["2011-06-22",116.7853,117.9205,116.3517,117.5421,579200.0],["2011-06-23",116.1546,117.7391,115.3505,117.5893,943000.0],["2011-06-24",117.5499,117.8258,115.5317,116.1782,575500.0],["2011-06-27",116.4778,117.6051,115.5318,116.7695,689000.0],["2011-06-28",117.5973,119.4656,117.4711,119.442,477900.0],["2011-06-29",119.8283,120.2619,118.9217,119.505,348800.0],["2011-06-30",119.3868,121.941,119.3868,121.129,595500.0],["2011-07-01",121.4207,124.921,120.7191,124.7239,569100.0],["2011-07-05",124.7238,125.3466,123.7699,124.7081,575500.0],["2011-07-06",124.2508,125.9064,124.0616,125.8433,359200.0],["2011-07-07",126.742,127.0889,126.269,126.7499,294300.0],["2011-07-08",125.5437,126.8839,125.1417,126.7262,373800.0],["2011-07-11",125.3781,126.2296,124.5425,124.984,362900.0],["2011-07-12",124.8579,125.7645,124.3612,124.7948,303900.0],["2011-07-13",125.1653,126.939,124.842,125.1495,302500.0],["2011-07-14",125.7724,126.6711,123.0763,123.4468,460300.0],["2011-07-15",124.2036,124.8421,123.4783,124.2587,454300.0],["2011-07-18",124.1168,124.2272,121.9962,123.226,506600.0],["2011-07-19",122.5796,123.6281,120.451,123.1708,1012600.0],["2011-07-20",124.1247,124.2824,121.8227,122.7136,464900.0],["2011-07-21",123.431,124.4716,122.4534,123.1156,694100.0],["2011-07-22",123.0998,123.5491,121.9803,122.5479,339400.0],["2011-07-25",121.5232,122.9186,120.9241,122.0672,528800.0],["2011-07-26",121.7833,121.7833,117.8968,118.2437,626900.0],["2011-07-27",118.2516,118.7325,115.3505,117.274,879700.0],["2011-07-28",117.274,120.5614,116.5408,117.3371,728900.0],["2011-07-29",115.3505,117.952,115.3505,116.9666,615000.0],["2011-08-01",117.9284,118.0624,114.8302,116.1231,859500.0],["2011-08-02",115.1218,115.8786,111.3693,111.4954,843500.0],["2011-08-03",111.4403,113.3481,109.698,112.5597,834000.0],["2011-08-04",111.245,111.5855,108.0849,108.2116,831400.0],["2011-08-05",109.653,112.3696,106.6989,109.6926,1341700.0],["2011-08-08",106.9206,108.2987,102.7943,102.8497,1466400.0],["2011-08-09",104.2595,105.6851,98.4699,104.9961,1512400.0],["2011-08-10",102.0656,103.8714,99.65,99.8797,1277700.0],["2011-08-11",100.7114,107.3404,100.4262,105.5109,976100.0],["2011-08-12",106.5325,108.7897,106.0336,107.5859,680600.0],["2011-08-15",109.3046,110.4293,107.9186,109.7481,817000.0],["2011-08-16",108.4888,110.8411,108.1482,108.7106,632300.0],["2011-08-17",109.2967,109.8273,107.4355,108.568,325400.0],["2011-08-18",105.7406,105.8118,102.4933,103.713,868000.0],["2011-08-19",102.3825,106.5959,102.3825,103.2299,989700.0],["2011-08-22",105.5267,106.1999,104.1645,105.0832,731300.0],["2011-08-23",105.5584,109.4709,104.5446,109.4155,531500.0],["2011-08-24",109.0828,111.7519,108.6552,111.6568,639200.0],["2011-08-25",111.8311,112.3934,108.7185,109.3125,452600.0],["2011-08-26",108.465,113.3596,107.3641,113.2962,525400.0],["2011-08-29",115.3555,117.8107,115.3555,117.684,530100.0],["2011-08-30",117.3593,119.8699,117.0662,119.1254,500400.0],["2011-08-31",120.2342,124.2259,120.2342,122.0479,880200.0],["2011-09-01",121.1846,123.323,118.5868,119.561,833900.0],["2011-09-02",116.7415,119.1017,115.5139,117.5335,568600.0],["2011-09-06",114.2625,118.1592,113.7081,118.0008,813700.0],["2011-09-07",119.9333,121.6044,118.9908,121.2084,659200.0],["2011-09-08",120.4401,122.4597,120.2421,120.7411,657600.0],["2011-09-09",119.6957,120.8441,116.6385,118.1829,675400.0],["2011-09-12",116.6306,120.2897,116.5435,120.163,749200.0],["2011-09-13",120.3847,125.7862,120.258,124.5586,1089200.0],["2011-09-14",125.9129,128.281,123.228,126.5069,782600.0],["2011-09-15",127.4018,128.6532,125.3822,128.0117,883400.0],["2011-09-16",131.1163,131.1163,125.897,126.6336,1347500.0],["2011-09-19",123.632,127.5128,123.3627,127.0059,577800.0],["2011-09-20",127.4018,129.8729,126.1822,127.093,424700.0],["2011-09-21",126.792,127.7662,124.3051,124.3843,582500.0],["2011-09-22",120.5828,122.9825,120.1551,122.3568,1182500.0],["2011-09-23",121.6836,123.1488,121.145,122.1825,535300.0],["2011-09-26",122.7132,125.4932,121.2005,125.2397,593200.0],["2011-09-27",128.7087,129.081,126.3089,126.7049,865200.0],["2011-09-28",126.0793,127.8375,122.0796,122.3806,758300.0],["2011-09-29",124.5823,125.6515,119.1412,121.3905,1010600.0],["2011-09-30",119.7194,121.6123,118.2859,118.4364,660500.0],["2011-10-03",116.591,117.4306,113.7161,113.9378,1122900.0],["2011-10-04",112.7498,118.4522,111.9578,118.3572,1200000.0],["2011-10-05",117.8345,120.4085,116.9158,119.9808,512700.0],["2011-10-06",118.0325,120.8837,117.2167,120.5669,819100.0],["2011-10-07",121.5649,121.7074,118.3256,118.7929,679700.0],["2011-10-10",122.0242,122.8162,120.6302,122.0955,525100.0],["2011-10-11",121.7708,122.8638,120.8837,122.2301,632200.0],["2011-10-12",122.7449,127.4177,122.7211,125.7862,811500.0],["2011-10-13",124.8278,124.8595,122.0321,123.719,529000.0],["2011-10-14",125.6991,127.4811,124.1388,125.0655,577900.0],["2011-10-17",124.8516,125.1209,122.436,122.832,611900.0],["2011-10-18",124.7407,132.5974,124.1071,131.7104,1480700.0],["2011-10-19",132.2173,132.6687,129.1839,129.5641,762900.0],["2011-10-20",129.8888,131.2589,128.7008,130.7758,450200.0],["2011-10-21",131.5758,133.0569,130.5145,132.7717,530700.0],["2011-10-24",132.6766,136.4861,132.3598,135.314,610600.0],["2011-10-25",134.4112,135.7892,132.4391,133.2548,515200.0],["2011-10-26",135.116,135.1477,132.3757,134.4586,648500.0],["2011-10-27",139.4879,140.7948,137.2782,137.9514,637200.0],["2011-10-28",137.4366,138.5454,136.2723,137.8167,367300.0],["2011-10-31",136.2407,139.3533,135.6625,135.6784,644300.0],["2011-11-01",131.4807,136.9931,131.4728,134.3478,674200.0],["2011-11-02",136.2249,138.783,135.6467,138.2445,541700.0],["2011-11-03",139.5512,142.1649,139.3928,141.8639,508000.0],["2011-11-04",140.5967,141.8085,139.4245,141.2382,326200.0],["2011-11-07",141.2619,141.7609,138.6246,141.4758,231600.0],["2011-11-08",141.6501,143.9231,140.2245,143.6142,367100.0],["2011-11-09",140.7765,141.6191,137.0166,137.2551,714400.0],["2011-11-10",139.1072,140.5618,138.4395,140.1167,497500.0],["2011-11-11",141.5315,143.3201,140.9274,142.6046,372600.0],["2011-11-14",142.3901,143.034,140.1883,141.1024,482000.0],["2011-11-15",140.7207,143.0577,139.6556,142.5252,332400.0],["2011-11-16",141.0944,142.3742,139.9974,140.5697,688000.0],["2011-11-17",140.6492,140.7287,138.1135,139.4966,617500.0],["2011-11-18",139.7749,140.999,138.8766,140.1723,461700.0],["2011-11-21",137.6525,139.5443,137.6525,138.2805,483000.0],["2011-11-22",138.344,139.9895,137.7797,138.3838,517300.0],["2011-11-23",137.1676,137.6843,134.3218,134.6795,304500.0],["2011-11-25",134.9419,136.802,134.155,135.3791,165800.0],["2011-11-28",139.1071,141.2612,138.8845,139.6873,378900.0],["2011-11-29",140.4187,141.5395,139.3933,140.2915,427600.0],["2011-11-30",144.0911,149.0195,142.8511,148.5664,956100.0],["2011-12-01",148.5664,150.2675,147.7715,148.0895,416400.0],["2011-12-02",150.0449,152.4932,147.9066,148.0099,430400.0],["2011-12-05",150.2357,150.3708,148.2485,148.8923,358900.0],["2011-12-06",149.2898,149.9575,147.9862,148.0259,428900.0],["2011-12-07",147.1197,147.9146,145.7684,147.3343,337400.0],["2011-12-08",146.5553,147.5569,145.3153,145.6889,291500.0],["2011-12-09",146.4838,148.7413,146.2294,148.2644,325600.0],["2011-12-12",145.8638,147.0561,145.053,146.134,305400.0],["2011-12-13",147.064,147.7874,142.7636,143.5744,318600.0],["2011-12-14",143.2406,143.8845,140.9831,141.5634,361300.0],["2011-12-15",143.0658,143.0658,140.9673,141.8257,546400.0],["2011-12-16",143.0816,145.3391,141.8813,142.2788,528800.0],["2011-12-19",143.2168,145.8638,143.0181,144.4409,488200.0],["2011-12-20",145.6015,148.5187,145.6015,148.4154,402600.0],["2011-12-21",148.3677,149.2183,146.5871,149.0195,309000.0],["2011-12-22",148.8685,148.9082,146.452,148.2167,419600.0],["2011-12-23",148.9479,150.5774,147.8907,150.5059,222000.0],["2011-12-27",150.3946,153.5822,149.5362,152.8668,408800.0],["2011-12-28",153.153,153.153,148.8526,150.1324,398900.0],["2011-12-29",150.2277,151.4996,149.6236,150.7365,321900.0],["2011-12-30",150.7921,150.7921,148.6777,148.7969,218000.0],["2012-01-03",152.0561,152.1992,147.4854,147.5252,694300.0],["2012-01-04",146.7303,149.5839,146.5554,149.3375,734200.0],["2012-01-05",148.4472,151.4599,147.5331,151.1896,426800.0],["2012-01-06",150.8954,151.8255,150.2039,151.3008,289600.0],["2012-01-09",151.3168,152.692,151.0386,151.9289,221500.0],["2012-01-10",153.4153,153.8048,151.436,152.0322,362600.0],["2012-01-11",151.8891,153.8207,151.3248,153.4153,231800.0],["2012-01-12",154.2499,155.0051,154.0671,154.2738,326900.0],["2012-01-13",152.6204,156.6347,152.6204,156.3565,331700.0],["2012-01-17",157.6759,159.9573,157.6759,159.3373,518100.0],["2012-01-18",158.5662,160.8079,157.3977,160.6489,530400.0],["2012-01-19",161.3961,161.714,159.7904,160.6489,453200.0],["2012-01-20",160.7681,161.3166,159.2498,159.4962,459300.0],["2012-01-23",160.323,162.4533,160.3071,161.0861,321000.0],["2012-01-24",160.1402,162.6521,159.9017,161.7697,356900.0],["2012-01-25",156.6744,158.4709,151.4996,155.1402,1065300.0],["2012-01-26",154.56,155.1482,152.4933,153.0974,677200.0],["2012-01-27",152.0004,154.2977,151.9766,153.5584,435800.0],["2012-01-30",152.6204,154.5043,152.1832,154.0671,271400.0],["2012-01-31",154.5917,155.4104,151.3008,151.6188,522600.0],["2012-02-01",152.4933,154.409,152.4853,153.7095,260500.0],["2012-02-02",153.932,156.3008,153.932,156.0465,416900.0],["2012-02-03",157.1911,161.7618,157.1911,161.412,580200.0],["2012-02-06",160.3468,161.881,160.3468,161.2133,417300.0],["2012-02-07",160.5614,162.2943,159.2816,160.4501,421800.0],["2012-02-08",160.5693,160.7601,159.3929,160.3706,324400.0],["2012-02-09",160.3228,161.0964,158.5683,160.7295,204200.0],["2012-02-10",159.4536,159.8603,157.6672,159.629,282600.0],["2012-02-13",161.0964,167.1335,161.0964,166.2483,528300.0],["2012-02-14",165.7619,167.3968,165.2275,166.7588,350200.0],["2012-02-15",167.1335,167.3887,165.5385,165.7459,350300.0],["2012-02-16",165.8814,167.0219,165.4907,166.5833,210300.0],["2012-02-17",167.3967,167.3967,165.2355,166.5833,244200.0],["2012-02-21",167.3967,167.3967,164.2704,164.9404,244200.0],["2012-02-22",163.768,165.6023,163.768,164.5576,149100.0],["2012-02-23",164.2785,165.9373,163.8877,165.8575,161100.0],["2012-02-24",166.1526,166.336,164.7091,165.3152,175900.0],["2012-02-27",164.1189,168.2102,163.9674,167.62,234600.0],["2012-02-28",167.3648,169.0715,165.6661,166.7109,205100.0],["2012-02-29",166.8305,167.4765,165.1238,165.6661,320900.0],["2012-03-01",165.8894,167.1494,164.8446,165.7378,367500.0],["2012-03-02",165.7538,166.1446,164.6852,165.9612,270200.0],["2012-03-05",165.9692,166.9422,165.1717,166.6471,210900.0],["2012-03-06",165.6263,165.6582,163.2258,163.9196,321500.0],["2012-03-07",164.4459,165.4189,164.2226,164.3821,298800.0],["2012-03-08",165.8655,166.9022,164.9723,165.5305,344500.0],["2012-03-09",166.2802,169.869,165.9532,168.8881,363900.0],["2012-03-12",169.2788,171.2167,168.9678,170.2119,301100.0],["2012-03-13",171.1051,172.756,170.188,172.6204,358600.0],["2012-03-14",172.3253,173.1308,171.4879,172.3492,283200.0],["2012-03-15",172.405,172.8756,170.515,172.6443,217600.0],["2012-03-16",172.6204,172.6204,170.7383,170.7383,394800.0],["2012-03-19",170.6665,170.7383,168.8003,169.6138,366700.0],["2012-03-20",168.8322,169.6138,167.2532,169.223,486000.0],["2012-03-21",169.542,172.2615,169.0316,171.2327,269100.0],["2012-03-22",170.4352,170.7223,168.4973,170.3555,307300.0],["2012-03-23",169.5739,171.7989,167.6041,171.2407,450500.0],["2012-03-26",172.7161,174.0718,172.3492,173.8565,298300.0],["2012-03-27",174.0638,176.9189,173.6252,174.9411,435600.0],["2012-03-28",174.5583,174.5583,170.6904,172.4768,257600.0],["2012-03-29",171.5916,173.689,170.8738,173.4976,254600.0],["2012-03-30",173.8884,174.0877,171.3124,171.3124,327800.0],["2012-04-02",171.1849,174.7099,170.3714,174.008,264600.0],["2012-04-03",174.0399,175.4196,172.8596,175.0368,260100.0],["2012-04-04",174.0479,174.1277,172.405,173.4019,311500.0],["2012-04-05",172.6363,173.7767,172.2136,173.2743,175000.0],["2012-04-09",170.8658,171.2965,169.1432,170.5069,162700.0],["2012-04-10",169.8849,170.4989,165.5145,165.5783,392700.0],["2012-04-11",170.6027,170.6027,166.4238,168.7605,440100.0],["2012-04-12",167.4765,172.2934,166.7109,170.6665,453200.0],["2012-04-13",167.0458,171.3842,167.0458,170.0125,383900.0],["2012-04-16",169.9886,173.4338,169.9886,171.9345,526800.0],["2012-04-17",168.2819,172.6522,167.4764,171.9664,1014100.0],["2012-04-18",172.3253,174.3111,170.1401,172.8596,587600.0],["2012-04-19",172.9314,172.9314,169.0395,170.0763,507000.0],["2012-04-20",170.4591,176.249,169.9806,175.3717,637300.0],["2012-04-23",174.646,174.646,168.2101,168.4653,818300.0],["2012-04-24",168.1702,168.1702,159.1345,162.6993,2017100.0],["2012-04-25",163.3932,167.1335,162.6993,166.2323,1196100.0],["2012-04-26",166.663,167.4844,164.6373,167.0458,772200.0],["2012-04-27",167.4764,169.8689,166.6151,169.7334,985700.0],["2012-04-30",166.8783,168.1463,165.2912,165.7378,520500.0],["2012-05-01",166.2244,167.1734,164.119,165.7459,460200.0],["2012-05-02",163.3613,166.8465,162.1332,166.7029,564300.0],["2012-05-03",167.4605,167.4605,163.3214,164.0152,487100.0],["2012-05-04",161.2878,162.7951,160.8252,160.897,452400.0],["2012-05-07",160.0597,164.2386,159.5014,163.2497,416400.0],["2012-05-08",162.165,162.6595,159.3818,162.1092,622600.0],["2012-05-09",159.1027,162.3246,157.9144,160.9051,396100.0],["2012-05-10",163.0989,164.0597,161.7297,162.058,461400.0],["2012-05-11",161.2733,161.3214,155.6846,155.7887,1377500.0],["2012-05-14",156.4131,156.4131,152.3857,153.1303,832500.0],["2012-05-15",153.859,154.9239,152.2416,153.5467,543100.0],["2012-05-16",154.6196,155.3243,153.5467,153.5467,445700.0],["2012-05-17",153.5467,153.851,150.0798,150.8484,873300.0],["2012-05-18",151.7612,152.3617,148.7106,149.111,784900.0],["2012-05-21",149.4953,151.6171,149.127,151.3208,570200.0],["2012-05-22",152.3617,155.5565,151.3128,154.988,844200.0],["2012-05-23",153.779,156.6374,152.5059,156.4933,925000.0],["2012-05-24",156.9336,159.1355,155.2122,156.0048,523100.0],["2012-05-25",156.4372,156.9256,154.9399,155.2522,278600.0],["2012-05-29",155.8607,157.35,155.7006,157.2059,485500.0],["2012-05-30",156.7254,157.6942,155.3562,156.6613,429400.0],["2012-05-31",156.4372,156.9896,151.9373,155.052,643200.0],["2012-06-01",152.0255,153.0343,150.7204,150.7284,797100.0],["2012-06-04",151.0006,151.6571,148.4624,150.1278,781000.0],["2012-06-05",147.1493,147.1493,138.1176,142.4813,2428700.0],["2012-06-06",143.6263,147.2214,142.9377,146.0284,1292100.0],["2012-06-07",147.8379,150.32,147.5016,148.7186,934000.0],["2012-06-08",150.224,152.3938,149.4953,152.1136,920700.0],["2012-06-11",151.521,152.666,144.427,144.8273,1199800.0],["2012-06-12",144.7073,145.9964,142.8097,145.3878,1100200.0],["2012-06-13",146.0524,146.0524,140.8639,141.8968,728100.0],["2012-06-14",142.2652,143.7865,140.5357,141.8008,636100.0],["2012-06-15",141.8408,144.5391,141.8408,144.5391,615900.0],["2012-06-18",142.5214,145.4839,141.9849,145.2277,602300.0],["2012-06-19",147.2454,151.7292,147.2454,151.3449,1140800.0],["2012-06-20",152.2016,153.4026,149.7916,151.6491,971300.0],["2012-06-21",152.4097,152.9462,146.6528,147.4535,806100.0],["2012-06-22",147.6697,149.7835,146.5887,149.5753,717000.0],["2012-06-25",148.8147,148.8147,145.5079,147.1173,755200.0],["2012-06-26",147.7418,147.7418,144.9234,146.885,459100.0],["2012-06-27",143.9465,149.0629,143.9465,147.8138,464600.0],["2012-06-28",146.4046,147.3654,144.2108,146.0844,769300.0],["2012-06-29",147.998,153.4587,147.998,153.1224,758400.0],["2012-07-02",152.682,153.4106,149.7836,152.2096,464300.0],["2012-07-03",151.8173,155.6525,151.0726,154.8358,450000.0],["2012-07-05",154.8519,154.8519,153.2025,153.6268,389600.0],["2012-07-06",151.3449,153.1384,150.0398,150.344,422800.0],["2012-07-09",150.3119,151.7692,147.5015,150.5521,550800.0],["2012-07-10",151.0566,152.1215,146.757,147.7658,489800.0],["2012-07-11",148.038,148.4704,142.4973,143.338,1215300.0],["2012-07-12",141.5605,149.119,141.3203,148.4704,1208000.0],["2012-07-13",148.2862,152.1215,148.2862,151.9373,531000.0],["2012-07-16",151.8974,152.3057,149.0389,150.6003,541700.0],["2012-07-17",150.9285,152.3938,149.6554,151.3048,666500.0],["2012-07-18",152.0815,169.2321,152.0815,168.5996,2344300.0],["2012-07-19",168.5435,168.5995,163.9716,164.7162,1155600.0],["2012-07-20",163.9556,164.5401,161.8658,163.9796,1043000.0],["2012-07-23",160.929,164.42,158.7431,163.5312,442800.0],["2012-07-24",164.1397,164.5321,156.7574,159.1355,834300.0],["2012-07-25",160.0002,161.3614,158.1347,159.5118,424100.0],["2012-07-26",162.0019,167.1102,159.4397,161.9458,382600.0],["2012-07-27",162.9308,166.4938,162.2262,166.3497,499600.0],["2012-07-30",166.6699,167.1103,164.6762,166.1815,497000.0],["2012-07-31",166.5098,166.5098,163.6113,164.0036,415800.0],["2012-08-01",164.7883,164.9004,161.8978,162.5464,424800.0],["2012-08-02",162.2342,164.316,159.5439,161.1533,485100.0],["2012-08-03",164.0677,165.0125,162.066,164.372,386100.0],["2012-08-06",165.2207,166.6219,163.9957,165.3808,298600.0],["2012-08-07",166.9662,168.1192,166.1815,166.718,309000.0],["2012-08-08",166.4457,166.5418,164.468,165.3167,284300.0],["2012-08-09",164.8827,165.6624,163.7413,164.3843,321000.0],["2012-08-10",160.9361,161.5469,158.4764,161.354,647300.0],["2012-08-13",160.494,161.8443,159.5455,161.7881,262600.0],["2012-08-14",163.0983,164.0066,161.354,161.7238,250800.0],["2012-08-15",161.563,163.259,161.4184,162.6803,247200.0],["2012-08-16",162.5677,166.0883,161.6112,165.6623,308500.0],["2012-08-17",166.3616,166.9484,164.3521,166.6108,313000.0],["2012-08-20",166.9805,166.9805,164.0306,165.4212,195700.0],["2012-08-21",165.5257,165.9839,163.4519,163.669,331800.0],["2012-08-22",162.7445,166.241,162.6159,164.8264,259600.0],["2012-08-23",163.5886,164.947,163.0661,164.0789,271500.0],["2012-08-24",163.7092,165.8232,162.9938,164.7702,187700.0],["2012-08-27",165.1641,166.9163,164.4085,165.8553,319200.0],["2012-08-28",165.0515,168.0818,164.4085,165.5659,514400.0],["2012-08-29",165.8794,166.0402,163.5163,164.304,291700.0],["2012-08-30",162.8008,164.9952,162.7285,164.1914,330300.0],["2012-08-31",165.7508,167.0529,164.7782,165.5498,361000.0],["2012-09-04",165.6865,169.8502,165.4052,168.1943,735500.0],["2012-09-05",167.5754,168.1863,163.5243,163.5243,544100.0],["2012-09-06",164.1111,164.8184,162.3668,163.6931,723800.0],["2012-09-07",163.8056,165.9276,163.5564,163.7654,509700.0],["2012-09-10",164.5129,164.9068,163.0098,163.1625,414500.0],["2012-09-11",163.1546,164.2477,162.407,163.7092,431100.0],["2012-09-12",164.2558,166.2492,163.468,166.209,501500.0],["2012-09-13",162.9295,168.6284,162.4553,165.5177,752900.0],["2012-09-14",166.4662,168.6686,165.4614,165.59,709100.0],["2012-09-17",164.8746,166.8118,164.8746,165.6865,301600.0],["2012-09-18",165.7187,166.0965,164.2236,164.6577,224600.0],["2012-09-19",164.6978,164.8666,163.5404,163.7735,259400.0],["2012-09-20",163.3314,164.3683,161.539,164.1835,374100.0],["2012-09-21",164.9631,165.2846,163.034,163.1947,328000.0],["2012-09-24",162.5517,164.2477,161.9891,163.5886,290000.0],["2012-09-25",164.1513,167.7603,163.7655,166.1125,656600.0],["2012-09-26",165.8392,167.5674,165.164,166.5787,712700.0],["2012-09-27",167.7281,167.7281,164.4004,167.061,486200.0],["2012-09-28",166.8118,168.4516,165.7347,167.487,469500.0],["2012-10-01",167.913,172.3339,166.844,169.6894,725600.0],["2012-10-02",170.228,171.3131,169.384,171.0157,496700.0],["2012-10-03",171.6024,171.6748,169.7216,170.5012,411600.0],["2012-10-04",171.4738,173.1779,170.6138,171.8195,413600.0],["2012-10-05",172.8162,174.1184,171.5623,173.2101,470100.0],["2012-10-08",172.2294,172.4464,171.104,171.7069,257400.0],["2012-10-09",171.8837,171.8837,168.9097,169.5929,387700.0],["2012-10-10",169.5929,169.6893,167.7522,168.4515,264100.0],["2012-10-11",170.5414,175.4124,170.0029,174.1987,794400.0],["2012-10-12",173.6923,174.1022,171.4738,172.5188,366800.0],["2012-10-15",173.2663,173.5798,171.506,173.5074,524200.0],["2012-10-16",162.4151,169.2795,158.4925,168.4596,2143600.0],["2012-10-17",168.7971,169.7617,167.7844,168.2104,748400.0],["2012-10-18",168.6042,169.3437,167.503,168.4756,840400.0],["2012-10-19",168.347,169.0222,165.2041,165.4212,826600.0],["2012-10-22",161.137,166.1206,161.137,165.0354,527300.0],["2012-10-23",163.0741,165.7427,162.6401,164.1512,503000.0],["2012-10-24",164.7381,165.7107,159.9072,160.2529,773900.0],["2012-10-25",161.4425,162.4553,159.6581,160.4619,636800.0],["2012-10-26",160.7271,160.7592,157.7048,158.7336,976900.0],["2012-10-31",161.5148,165.582,160.4458,161.8926,846400.0],["2012-11-01",162.2302,164.4406,161.0406,161.1772,796800.0],["2012-11-02",161.989,163.9744,161.4666,161.6113,515300.0],["2012-11-05",160.7592,162.9938,159.8108,162.7607,687800.0],["2012-11-06",161.3702,164.304,160.6307,163.235,848200.0],["2012-11-07",162.1455,164.4615,160.007,160.1361,487400.0],["2012-11-08",160.0877,160.9189,157.3763,157.5619,590200.0],["2012-11-09",157.9089,159.071,155.609,157.0455,1135100.0],["2012-11-12",155.7139,157.9492,154.3905,156.0851,774900.0],["2012-11-13",155.5767,157.6265,154.0838,155.5848,998800.0],["2012-11-14",155.7139,155.7139,149.7584,152.3327,1403000.0],["2012-11-15",152.0986,153.8901,149.1128,150.9689,1817300.0],["2012-11-16",152.018,154.1,150.9366,151.5741,1252400.0],["2012-11-19",152.8411,154.3501,152.5183,154.2936,763300.0],["2012-11-20",154.0435,155.3266,153.7933,154.568,769700.0],["2012-11-21",154.5196,155.3024,153.2204,153.64,626400.0],["2012-11-23",154.0273,154.9714,153.3091,154.5437,247400.0],["2012-11-26",154.3501,154.8908,152.6071,153.6642,982100.0],["2012-11-27",152.6313,154.4793,152.0906,153.8418,458700.0],["2012-11-28",152.7604,154.8747,152.3569,154.6084,467400.0],["2012-11-29",155.4961,157.1907,154.8585,156.5532,547500.0],["2012-11-30",156.5128,157.2875,155.6736,156.5693,1472400.0],["2012-12-03",157.11,157.3521,155.1006,155.2701,431800.0],["2012-12-04",155.0603,156.1981,154.7052,155.0038,404200.0],["2012-12-05",154.8424,156.8437,154.6084,155.1087,429500.0],["2012-12-06",150.7753,153.9709,150.5735,153.8256,467100.0],["2012-12-07",153.9627,154.8666,153.3979,154.2048,317300.0],["2012-12-10",154.3501,156.0447,154.2048,155.7865,363300.0],["2012-12-11",156.1981,156.5289,154.6406,156.3998,419500.0],["2012-12-12",156.7064,157.1341,154.8181,155.0118,1086400.0],["2012-12-13",154.8827,155.1732,153.2607,153.7207,730700.0],["2012-12-14",153.9709,154.3098,153.2769,153.5351,454700.0],["2012-12-17",154.4066,154.9312,153.3737,154.6649,327800.0],["2012-12-18",155.3024,157.7556,154.3421,157.4893,589500.0],["2012-12-19",157.5377,160.5719,156.8033,159.7407,650300.0],["2012-12-20",159.5955,160.346,157.9331,158.9257,476700.0],["2012-12-21",157.3843,161.5887,157.1584,161.395,880900.0],["2012-12-24",159.9102,161.2659,159.1758,160.9431,227200.0],["2012-12-26",160.8624,161.387,160.1119,160.4912,450500.0],["2012-12-27",160.2168,162.202,160.1603,161.8146,403700.0],["2012-12-28",161.169,161.6048,159.8456,159.9424,241900.0],["2012-12-31",159.6116,163.3559,158.9579,163.3075,375900.0],["2013-01-02",165.7446,167.754,165.3331,167.633,420700.0],["2013-01-03",167.5604,168.2544,166.132,167.1004,325800.0],["2013-01-04",167.3101,168.3108,166.4628,168.1897,301800.0],["2013-01-07",167.1729,167.5441,166.1884,167.1406,187000.0],["2013-01-08",167.7378,167.7378,164.3485,164.3485,450400.0],["2013-01-09",164.4938,166.7775,164.4938,165.4783,403900.0],["2013-01-10",164.6149,164.6149,162.5974,164.4212,812500.0],["2013-01-11",163.9612,166.2288,163.9612,165.1313,309800.0],["2013-01-14",166.6726,168.0687,166.6,167.0358,515100.0],["2013-01-15",167.0196,168.0283,165.9624,167.9073,460000.0],["2013-01-16",167.528,168.3673,166.6565,168.0041,256400.0],["2013-01-17",168.6336,169.8198,163.6787,169.7391,534300.0],["2013-01-18",169.7876,169.7876,168.1736,169.6504,573300.0],["2013-01-22",169.5616,170.4573,168.7223,169.844,320800.0],["2013-01-23",169.6343,170.2798,168.0445,169.2953,444700.0],["2013-01-24",165.4138,174.1372,164.7763,172.9429,908900.0],["2013-01-25",173.193,175.2024,172.4587,175.1862,434600.0],["2013-01-28",174.9925,175.5009,173.5561,174.8311,400300.0],["2013-01-29",174.7424,176.9615,174.2178,176.4128,436900.0],["2013-01-30",176.1223,176.9374,175.0007,176.3644,601300.0],["2013-01-31",175.6623,176.6549,174.4922,175.7753,562300.0],["2013-02-01",177.0181,179.1888,176.1465,177.2279,398600.0],["2013-02-04",175.3638,176.9939,173.6853,175.2266,692200.0],["2013-02-05",175.8318,176.5177,174.9845,176.4854,469900.0],["2013-02-06",175.3961,176.4532,174.573,175.8157,420000.0],["2013-02-07",175.5727,176.739,174.2119,174.8356,428800.0],["2013-02-08",175.1758,176.7633,174.625,175.5241,414200.0],["2013-02-11",175.273,176.5608,175.2568,176.253,438900.0],["2013-02-12",177.9459,180.7807,177.2574,180.6916,583000.0],["2013-02-13",180.1813,183.3077,180.1813,182.7407,560900.0],["2013-02-14",182.3196,183.4859,181.9389,183.2834,388900.0],["2013-02-15",183.8018,187.1145,183.7371,185.8672,590500.0],["2013-02-19",185.6323,186.6204,185.2192,185.5837,369200.0],["2013-02-20",185.8348,186.4665,183.4616,183.575,268400.0],["2013-02-21",183.0647,183.3806,180.7644,181.2261,279200.0],["2013-02-22",181.4448,182.9756,181.4448,182.1252,282400.0],["2013-02-25",182.6759,183.1457,179.3875,179.3875,286700.0],["2013-02-26",179.8736,181.7526,179.0555,180.6916,285800.0],["2013-02-27",180.813,185.1301,179.833,184.3606,246400.0],["2013-02-28",184.4012,184.8304,182.8137,183.4211,340200.0],["2013-03-01",182.5868,185.0491,181.299,184.2067,332100.0],["2013-03-04",183.9476,185.8591,182.6355,185.7781,248900.0],["2013-03-05",186.4746,189.3823,186.102,187.73,282600.0],["2013-03-06",188.3051,189.4876,186.183,186.7986,378700.0],["2013-03-07",187.3089,187.641,186.3288,186.4746,240200.0],["2013-03-08",187.5195,187.7301,186.6933,187.0983,251200.0],["2013-03-11",186.8877,188.2727,186.1344,186.75,364100.0],["2013-03-12",183.0485,183.5588,178.9745,182.8865,609100.0],["2013-03-13",180.8616,183.8585,179.5981,182.3277,477400.0],["2013-03-14",182.2872,182.9352,181.453,182.3196,425400.0],["2013-03-15",182.2385,183.3077,181.5258,182.2871,587600.0],["2013-03-18",181.6473,182.7084,179.8978,180.8455,522600.0],["2013-03-19",181.4448,182.2223,179.509,181.1532,243500.0],["2013-03-20",182.3681,183.3644,181.4286,183.2591,262400.0],["2013-03-21",181.9551,183.1862,180.2542,180.7239,217600.0],["2013-03-22",180.8536,182.0604,180.6025,181.9794,209500.0],["2013-03-25",182.2386,182.2386,177.0387,177.3141,375600.0],["2013-03-26",178.3103,179.4928,177.2735,178.9339,290500.0],["2013-03-27",178.1645,180.3919,176.8038,179.8168,191700.0],["2013-03-28",180.1813,182.3681,179.3065,182.2224,245700.0],["2013-04-01",181.7526,182.0117,177.7271,178.0349,354000.0],["2013-04-02",178.7396,179.7601,176.9577,177.1359,357700.0],["2013-04-03",177.4356,177.6785,175.4674,175.7428,378200.0],["2013-04-04",176.1073,182.0199,176.0668,181.9551,411700.0],["2013-04-05",179.6386,180.7564,178.205,179.8168,214000.0],["2013-04-08",189.0097,189.0097,179.8411,181.9308,344600.0],["2013-04-09",181.5906,183.7289,180.6511,183.2348,318200.0],["2013-04-10",182.6597,185.211,179.8249,184.1257,557100.0],["2013-04-11",184.2311,188.3781,183.656,185.3731,589600.0],["2013-04-12",184.8385,185.8024,183.8585,184.6684,378900.0],["2013-04-15",182.8865,184.3849,181.1775,182.8055,721300.0],["2013-04-16",193.4482,198.8101,191.31,195.9105,1465300.0],["2013-04-17",191.9904,193.9828,190.2814,192.8975,832000.0],["2013-04-18",191.6583,195.3193,191.6583,194.8738,428700.0],["2013-04-19",195.87,198.2837,193.4159,196.8582,480500.0],["2013-04-22",196.5423,198.0974,195.2463,197.4089,404300.0],["2013-04-23",198.4375,199.9764,196.8419,199.1341,315400.0],["2013-04-24",200.2437,201.0375,198.0973,199.4905,213300.0],["2013-04-25",198.7696,200.7297,198.5914,198.8749,217500.0],["2013-04-26",202.1147,202.1147,197.4818,198.6319,227300.0],["2013-04-29",196.4937,200.2437,192.3386,198.9073,267900.0],["2013-04-30",195.9186,199.6444,195.9186,199.6282,349400.0],["2013-05-01",199.4419,199.6201,195.0439,195.1167,262600.0],["2013-05-02",195.9429,198.1055,195.3112,196.3641,251200.0],["2013-05-03",198.0164,202.0743,197.66,201.4182,305600.0],["2013-05-06",199.7335,202.4468,199.7335,201.2967,183900.0],["2013-05-07",201.8555,205.0872,201.6935,205.0467,257700.0],["2013-05-08",205.0062,205.2249,203.6212,204.5526,271400.0],["2013-05-09",204.1056,206.4875,203.6097,204.5283,278400.0],["2013-05-10",205.2437,208.6175,204.634,208.5605,490500.0],["2013-05-13",209.0645,210.9586,208.3491,209.3165,269100.0],["2013-05-14",209.1133,213.0885,208.6174,212.9504,275000.0],["2013-05-15",212.3,213.3406,210.7066,212.8284,343000.0],["2013-05-16",212.1699,212.9097,209.6417,210.1132,281600.0],["2013-05-17",210.1132,214.1373,210.1132,214.0885,199400.0],["2013-05-20",213.8201,214.5437,212.6007,214.0397,174400.0],["2013-05-21",213.9259,218.8035,213.8446,217.3321,234900.0],["2013-05-22",217.0476,218.8199,210.5116,211.3001,432600.0],["2013-05-23",210.4302,211.5602,208.2759,210.1863,544900.0],["2013-05-24",208.5198,210.6172,207.0078,209.5604,254400.0],["2013-05-28",211.7309,211.8447,208.9913,211.235,322100.0],["2013-05-29",209.4059,210.8855,207.1866,207.2923,314300.0],["2013-05-30",208.3491,208.6092,205.4062,205.7558,449600.0],["2013-05-31",205.5933,212.4545,205.5933,209.284,398200.0],["2013-06-03",209.1133,210.349,205.3331,210.1539,257400.0],["2013-06-04",210.2758,210.5928,205.9509,208.7068,290200.0],["2013-06-05",207.7557,207.7557,204.4551,204.577,414200.0],["2013-06-06",204.6828,205.9428,203.252,205.8534,266100.0],["2013-06-07",207.967,211.983,207.2923,211.861,207300.0],["2013-06-10",212.1781,212.1781,207.4712,208.1784,267500.0],["2013-06-11",205.4307,208.845,204.8616,207.3005,351500.0],["2013-06-12",208.2841,208.5686,204.9104,204.9104,245100.0],["2013-06-13",204.9835,207.0158,204.4144,206.2842,381300.0],["2013-06-14",205.2518,207.4467,205.0161,206.7964,246800.0],["2013-06-17",208.1459,208.4548,205.7071,206.7802,209200.0],["2013-06-18",206.1135,208.1296,205.1705,208.0077,171100.0],["2013-06-19",207.8369,208.2678,204.5852,204.6177,180300.0],["2013-06-20",202.8048,204.2356,201.8293,202.8455,294900.0],["2013-06-21",204.3331,205.707,202.0488,204.2356,338800.0],["2013-06-24",202.7804,205.8615,201.122,203.9999,289600.0],["2013-06-25",201.6423,207.9833,201.6423,207.6662,241600.0],["2013-06-26",208.9751,209.8449,206.2599,206.4143,422700.0],["2013-06-27",207.7068,208.9506,206.0891,207.0321,352200.0],["2013-06-28",206.5281,207.1947,203.7316,205.0079,365900.0],["2013-07-01",206.0566,208.7637,205.1949,206.9102,241200.0],["2013-07-02",206.9183,208.0646,205.2924,206.3736,302400.0],["2013-07-03",204.8779,207.6175,204.0243,207.4305,193600.0],["2013-07-05",209.4303,209.658,206.0241,208.1947,224700.0],["2013-07-08",208.2109,209.7474,207.1541,208.0808,507300.0],["2013-07-09",208.9588,214.8688,208.8043,212.7877,356000.0],["2013-07-10",212.3325,212.8935,210.9993,212.7065,310100.0],["2013-07-11",215.4298,216.194,213.869,214.9339,286900.0],["2013-07-12",214.7876,216.5029,214.373,215.6331,197600.0],["2013-07-15",216.7142,217.2914,214.2998,215.2672,267800.0],["2013-07-16",215.4298,216.3729,212.5845,213.5438,258100.0],["2013-07-17",211.0156,214.8934,208.8125,213.5195,478000.0],["2013-07-18",213.5194,215.6493,211.3976,213.9665,353000.0],["2013-07-19",214.3242,214.7876,212.8934,213.4137,347700.0],["2013-07-22",212.2594,214.0235,211.6091,212.6659,337900.0],["2013-07-23",213.3974,213.3974,209.3165,209.5197,347700.0],["2013-07-24",210.0888,210.8367,206.8127,207.4224,183300.0],["2013-07-25",206.5363,207.9914,205.5363,207.6744,288500.0],["2013-07-26",207.6744,209.4872,206.5606,208.6418,199200.0],["2013-07-29",207.5036,209.8774,206.1054,209.1783,182700.0],["2013-07-30",210.2514,212.7308,208.6255,211.487,263800.0],["2013-07-31",212.365,215.0477,211.739,213.1048,205600.0],["2013-08-01",215.6737,219.8766,215.6737,219.1124,349800.0],["2013-08-02",218.3077,218.9093,216.9257,217.828,246900.0],["2013-08-05",216.3403,216.9744,215.0234,216.3159,180500.0],["2013-08-06",215.5111,216.2915,213.4462,214.2511,146100.0],["2013-08-07",213.3487,213.9096,211.6659,212.3082,129700.0],["2013-08-08",213.3525,216.1998,212.6998,212.9364,156400.0],["2013-08-09",212.3571,214.4049,211.427,211.9818,146100.0],["2013-08-12",210.04,211.8104,208.0412,210.5132,226500.0],["2013-08-13",210.6765,211.2394,208.5879,209.7953,182000.0],["2013-08-14",209.5342,210.0727,207.0622,207.1275,118800.0],["2013-08-15",205.5693,206.6136,201.6858,205.5448,203600.0],["2013-08-16",204.6065,206.9888,204.0109,206.744,189000.0],["2013-08-19",206.4095,207.878,205.2673,205.2918,131300.0],["2013-08-20",205.6264,206.8012,203.7581,205.0308,126700.0],["2013-08-21",204.7941,205.9771,202.5669,203.554,206700.0],["2013-08-22",203.8152,205.2103,202.5832,205.0716,258000.0],["2013-08-23",205.0063,207.3723,204.0518,207.2499,236800.0],["2013-08-26",207.1112,208.9713,205.0634,205.7977,290000.0],["2013-08-27",204.5413,205.3326,201.8245,202.0774,326800.0],["2013-08-28",201.6124,203.9865,199.8909,203.0075,272800.0],["2013-08-29",202.2569,203.8315,201.4573,201.6776,207000.0],["2013-08-30",202.2977,202.7627,200.6986,201.8,214000.0],["2013-09-03",203.4644,205.6182,203.0401,204.9982,391300.0],["2013-09-04",205.5937,209.2487,204.8431,208.7102,414300.0],["2013-09-05",208.8,212.4468,208.7592,211.7533,312800.0],["2013-09-06",211.9573,213.23,209.6729,210.7172,265200.0],["2013-09-09",211.2476,215.6939,210.5622,215.3513,265600.0],["2013-09-10",216.0936,219.7976,215.9305,219.7568,349700.0],["2013-09-11",219.8383,220.2789,218.0435,220.026,280300.0],["2013-09-12",218.4025,221.3559,216.6484,218.7125,549900.0],["2013-09-13",219.4223,219.4223,216.2649,218.068,350600.0],["2013-09-16",222.2615,222.2941,219.5203,220.3116,302900.0],["2013-09-17",220.8664,221.6741,218.9655,219.765,318000.0],["2013-09-18",219.8954,223.5504,219.3978,223.5504,295500.0],["2013-09-19",223.4852,225.484,222.6693,223.1425,339700.0],["2013-09-20",222.6694,224.5377,220.4013,220.4013,618800.0],["2013-09-23",220.8419,220.9724,218.1904,218.688,399300.0],["2013-09-24",218.5494,220.7603,217.758,218.8594,355800.0],["2013-09-25",219.5447,220.4992,217.9048,217.9619,157700.0],["2013-09-26",218.7859,221.8779,218.6227,219.5038,261900.0],["2013-09-27",219.5039,219.9119,215.0168,215.3187,401700.0],["2013-09-30",213.5238,215.1555,212.969,213.5156,405700.0],["2013-10-01",213.5645,215.9142,212.9363,215.9142,413600.0],["2013-10-02",214.6985,216.1997,212.9608,215.9142,255500.0],["2013-10-03",215.1474,216.5261,213.2627,215.1718,479200.0],["2013-10-04",216.0774,216.9014,214.927,216.1019,259900.0],["2013-10-07",214.0051,214.7068,212.0879,213.0424,426000.0],["2013-10-08",212.6345,213.9562,210.3746,210.5214,344300.0],["2013-10-09",208.9795,210.5378,204.9492,205.8874,719500.0],["2013-10-10",207.6742,209.2406,206.9399,208.7756,646600.0],["2013-10-11",209.5342,210.9865,209.0284,210.4072,367500.0],["2013-10-14",209.1263,212.2183,208.0983,210.9864,312200.0],["2013-10-15",210.7254,210.913,208.1963,208.3839,486300.0],["2013-10-16",212.406,217.3174,206.6135,210.3011,1142700.0],["2013-10-17",209.0937,214.1111,207.8862,213.6706,443400.0],["2013-10-18",214.5517,215.6939,212.7813,215.6286,406400.0],["2013-10-21",214.6659,215.596,212.8629,214.927,352500.0],["2013-10-22",216.5097,217.2766,214.5272,216.5179,299800.0],["2013-10-23",216.3222,216.5751,214.2418,215.5226,177800.0],["2013-10-24",215.6367,216.2486,214.6006,214.6006,212400.0],["2013-10-25",215.1227,218.2066,213.8582,218.1577,302600.0],["2013-10-28",218.0844,220.1159,216.1509,219.6264,396400.0],["2013-10-29",219.1205,222.8163,216.934,222.7592,330100.0],["2013-10-30",223.216,223.8442,219.2999,220.3279,341700.0],["2013-10-31",220.23,221.3069,219.1613,219.4386,276300.0],["2013-11-01",219.8384,221.7964,218.2067,220.3279,242500.0],["2013-11-04",220.9071,222.0493,220.1076,221.8127,295100.0],["2013-11-05",219.6182,221.2009,218.3699,219.4305,350000.0],["2013-11-06",220.6666,222.8607,219.676,222.787,258200.0],["2013-11-07",223.4993,223.4993,215.6973,215.8692,359500.0],["2013-11-08",216.4751,219.496,216.1722,219.496,462200.0],["2013-11-11",219.2422,221.1988,219.2094,221.0596,142900.0],["2013-11-12",220.0444,220.4865,218.5217,219.6024,219600.0],["2013-11-13",218.6937,220.3474,215.1078,216.9499,598700.0],["2013-11-14",216.9499,218.8492,215.2552,217.4411,419200.0],["2013-11-15",216.0166,216.4341,212.4717,213.4705,621700.0],["2013-11-18",212.6846,214.1336,211.0636,211.2682,397700.0],["2013-11-19",211.3338,213.1021,209.4917,209.7046,314100.0],["2013-11-20",210.7115,212.4471,206.7573,207.3222,354300.0],["2013-11-21",207.1257,210.3268,206.8474,208.9432,566300.0],["2013-11-22",209.4672,210.3022,208.9432,209.9011,444600.0],["2013-11-25",210.3105,211.0554,209.0824,210.2859,242500.0],["2013-11-26",210.4987,212.2507,209.4999,211.3256,403100.0],["2013-11-27",211.2191,212.8483,210.4004,211.6039,199900.0],["2013-11-29",212.0952,212.8238,209.9912,211.1537,92300.0],["2013-12-02",211.1455,212.8319,209.9011,211.4811,335400.0],["2013-12-03",211.0964,211.9969,208.0345,208.6731,407500.0],["2013-12-04",208.673,209.811,205.4883,208.804,516800.0],["2013-12-05",208.8941,210.6461,207.9526,208.9023,233500.0],["2013-12-06",211.825,212.8565,209.6718,211.039,321800.0],["2013-12-09",211.9641,212.6354,209.8846,210.5478,308500.0],["2013-12-10",210.5314,212.2588,210.0484,210.163,275700.0],["2013-12-11",209.9911,211.7349,207.4532,207.9854,310300.0],["2013-12-12",207.9444,208.5993,202.099,206.3316,904900.0],["2013-12-13",206.2088,207.404,205.5047,205.9386,311300.0],["2013-12-16",206.4299,208.9923,205.6439,207.8789,368600.0],["2013-12-17",209.0169,210.2695,204.5797,204.7188,349500.0],["2013-12-18",205.4311,208.845,203.5972,208.6157,496500.0],["2013-12-19",208.8777,210.163,206.8474,207.445,397400.0],["2013-12-20",205.4884,207.1831,202.8523,203.3107,1036100.0],["2013-12-23",207.1257,207.183,205.1118,206.6427,347700.0],["2013-12-24",207.1749,208.5667,206.7164,208.2146,139900.0],["2013-12-26",209.2624,209.7045,207.8461,209.1069,193900.0],["2013-12-27",209.3035,210.4169,208.4111,209.1315,169700.0],["2013-12-30",209.3607,209.8192,208.5338,209.0742,168800.0],["2013-12-31",209.549,209.8928,208.149,209.1069,240500.0],["2014-01-02",208.5175,209.1561,206.9784,207.1749,285100.0],["2014-01-03",207.183,208.1408,206.2251,206.9947,204800.0],["2014-01-06",207.6906,207.7152,204.4978,205.4638,323100.0],["2014-01-07",206.5363,207.7561,205.6276,207.0602,381300.0],["2014-01-08",207.0602,207.9199,205.341,207.486,368400.0],["2014-01-09",208.3047,209.7947,206.7656,208.3538,421100.0],["2014-01-10",209.1642,218.9883,209.0741,215.8937,928900.0],["2014-01-13",215.1161,216.2868,213.5933,214.2155,915900.0],["2014-01-14",214.6985,216.4914,211.2191,216.3441,387200.0],["2014-01-15",215.7055,217.9159,214.4038,215.9511,461300.0],["2014-01-16",215.9102,218.0142,214.6003,217.7195,396000.0],["2014-01-17",218.2434,218.5545,215.2143,216.2131,384800.0],["2014-01-21",215.8774,216.9417,215.0588,216.1803,405900.0],["2014-01-22",216.9499,217.6376,213.7079,214.5184,486500.0],["2014-01-23",213.1512,215.1161,209.5981,210.1221,622000.0],["2014-01-24",203.5236,206.4135,196.794,197.9975,1658400.0],["2014-01-27",197.8583,199.2337,193.945,195.607,824700.0],["2014-01-28",196.0408,196.0572,194.297,194.7309,641800.0],["2014-01-29",193.8222,196.8841,193.1181,194.9765,495400.0],["2014-01-30",194.9847,196.3191,193.9613,194.166,402700.0],["2014-01-31",191.5791,193.2983,190.1464,191.9638,538500.0],["2014-02-03",191.9802,191.9802,186.8143,187.7149,702300.0],["2014-02-04",188.8119,189.8107,187.2892,189.3522,634800.0],["2014-02-05",188.4844,191.4153,188.2716,189.0084,612800.0],["2014-02-06",190.2742,192.4854,189.3289,192.3045,449500.0],["2014-02-07",192.8553,194.0143,190.3976,192.3457,842500.0],["2014-02-10",191.7127,194.5815,191.1291,192.584,643800.0],["2014-02-11",190.6194,196.4638,189.1481,195.5185,715600.0],["2014-02-12",196.0528,196.957,195.1815,195.6747,508300.0],["2014-02-13",194.9843,197.0475,193.439,196.9817,645000.0],["2014-02-14",199.4476,202.1767,198.0996,201.9383,712700.0],["2014-02-18",202.3411,203.8865,201.4205,203.6563,607900.0],["2014-02-19",203.2781,204.9632,202.2342,203.8535,625600.0],["2014-02-20",203.163,205.8592,202.8918,203.8864,593900.0],["2014-02-21",204.3631,206.0236,203.7467,204.8728,546100.0],["2014-02-24",205.6948,207.4374,205.1523,206.8209,712000.0],["2014-02-25",206.788,207.8402,205.366,205.6126,624600.0],["2014-02-26",206.0565,207.2237,204.9961,206.7058,635900.0],["2014-02-27",201.8643,207.9224,195.0253,207.8895,267900.0],["2014-02-28",208.3662,210.1663,207.9059,209.6238,667200.0],["2014-03-03",208.095,208.6047,206.1551,208.2019,489600.0],["2014-03-04",210.4294,210.824,208.3087,209.5253,416000.0],["2014-03-05",209.6733,211.7858,209.0979,211.2268,320900.0],["2014-03-06",211.4487,213.2078,210.5939,211.646,422600.0],["2014-03-07",212.4598,213.1667,210.8651,211.2103,407500.0],["2014-03-10",208.7115,210.9966,208.7115,210.2404,310500.0],["2014-03-11",211.7693,211.7693,208.169,208.6539,337100.0],["2014-03-12",206.1222,207.5031,204.3385,207.0017,591300.0],["2014-03-13",208.4567,208.5224,201.8314,202.078,675600.0],["2014-03-14",201.3875,204.2809,200.5573,203.0562,635000.0],["2014-03-17",203.4343,206.9771,203.4343,206.8784,441000.0],["2014-03-18",206.8785,208.4402,206.0893,208.0621,361700.0],["2014-03-19",208.2265,208.3334,203.7631,205.4646,417700.0],["2014-03-20",204.5522,206.4838,203.1055,206.3523,358200.0],["2014-03-21",208.1936,209.2129,206.0647,207.1168,887400.0],["2014-03-24",208.0457,208.4073,206.114,206.6976,372800.0],["2014-03-25",207.4868,209.8048,207.4868,209.2869,426600.0],["2014-03-26",210.1417,210.3719,206.0811,206.0893,429800.0],["2014-03-27",206.7387,207.4374,204.9139,205.6948,427000.0],["2014-03-28",206.2291,207.1086,204.8235,205.0454,505700.0],["2014-03-31",206.9771,208.2594,205.6537,207.684,559100.0],["2014-04-01",208.7444,209.5828,207.4785,208.0046,542100.0],["2014-04-02",207.9388,210.5528,207.8895,209.591,347900.0],["2014-04-03",210.0185,211.4159,209.1801,211.0378,354300.0],["2014-04-04",211.6131,213.1749,209.1143,209.2704,543100.0],["2014-04-07",208.6622,208.7608,202.563,202.7192,395200.0],["2014-04-08",202.6123,208.6868,201.5766,208.3087,533800.0],["2014-04-09",209.8623,212.879,209.5253,212.5502,641300.0],["2014-04-10",212.7228,213.0762,207.1908,207.3305,447800.0],["2014-04-11",207.1332,209.5334,205.4975,205.6865,513500.0],["2014-04-14",206.7716,206.7716,202.9904,204.618,475700.0],["2014-04-15",205.4646,206.5414,202.8178,206.1304,687800.0],["2014-04-16",210.4294,212.0734,204.3138,205.6619,745900.0],["2014-04-17",205.1194,209.2787,204.3796,207.2648,596900.0],["2014-04-21",207.0018,208.2512,206.5826,207.3141,299800.0],["2014-04-22",208.2594,210.1911,207.5525,209.6486,372800.0],["2014-04-23",209.1143,210.3637,209.1143,209.5828,270600.0],["2014-04-24",210.2322,210.2651,206.2209,207.5772,308100.0],["2014-04-25",206.747,206.7634,203.4426,204.9468,486000.0],["2014-04-28",205.8839,206.7634,202.637,205.5222,370100.0],["2014-04-29",206.3852,207.0346,203.8946,204.0343,287000.0],["2014-04-30",203.9275,209.4595,202.3082,209.1143,739900.0],["2014-05-01",209.8047,209.8047,207.0182,207.7579,323900.0],["2014-05-02",207.3963,209.1307,207.2155,207.347,278900.0],["2014-05-05",206.0071,207.5031,205.4975,206.8949,200100.0],["2014-05-06",206.336,206.9278,205.5633,206.2127,237600.0],["2014-05-07",205.8592,207.7991,205.6784,207.3881,327300.0],["2014-05-08",205.7123,209.6583,205.0023,208.2714,334400.0],["2014-05-09",207.9742,208.0319,206.0177,207.1156,305000.0],["2014-05-12",207.6358,210.4095,207.6358,210.1949,379500.0],["2014-05-13",210.459,211.1772,208.3622,209.6583,346400.0],["2014-05-14",210.1371,210.459,208.5273,209.3281,256600.0],["2014-05-15",209.0144,210.2609,207.1817,208.2218,451400.0],["2014-05-16",208.4282,209.9307,207.578,209.8316,330400.0],["2014-05-19",209.7078,211.557,208.5933,211.4249,282500.0],["2014-05-20",210.6324,211.1855,205.1674,206.2406,448100.0],["2014-05-21",206.5213,208.6429,205.8526,208.3292,343600.0],["2014-05-22",208.3622,209.4354,207.6522,208.1558,200100.0],["2014-05-23",208.2796,209.3693,206.7689,209.0473,194400.0],["2014-05-27",209.8894,210.6407,208.4365,208.7007,299700.0],["2014-05-28",209.3033,210.9544,208.3374,210.1041,234800.0],["2014-05-29",211.1029,211.9367,209.4106,211.8624,242500.0],["2014-05-30",211.689,214.0913,211.1442,213.2906,406400.0],["2014-06-02",213.596,215.9323,212.5724,214.6857,306400.0],["2014-06-03",214.2895,217.5338,213.9758,217.2036,530400.0],["2014-06-04",217.0302,218.7638,215.7011,215.8497,314100.0],["2014-06-05",215.9076,218.7886,214.2565,218.7721,528300.0],["2014-06-06",219.0692,221.7769,218.772,221.0505,284800.0],["2014-06-09",221.0505,222.2558,219.4655,220.7368,343200.0],["2014-06-10",220.8937,222.165,220.2745,222.1567,335800.0],["2014-06-11",221.1991,222.6355,220.3075,222.2475,337500.0],["2014-06-12",218.4336,218.7638,214.0913,214.8095,938600.0],["2014-06-13",215.082,215.6929,213.8519,214.4793,432300.0],["2014-06-16",214.1904,214.9334,213.1255,214.727,216500.0],["2014-06-17",213.8437,214.4215,212.366,213.2163,285900.0],["2014-06-18",213.0759,214.2647,210.7562,214.1326,407200.0],["2014-06-19",214.1657,217.2036,213.5053,215.5443,479900.0],["2014-06-20",216.5018,217.4181,215.4204,215.8249,361000.0],["2014-06-23",216.3863,216.3863,214.1739,214.5784,180200.0],["2014-06-24",214.017,214.6279,211.3341,211.4166,328100.0],["2014-06-25",211.4166,211.9779,210.5003,211.0286,235000.0],["2014-06-26",211.136,211.2103,209.3281,210.4095,321600.0],["2014-06-27",209.6831,210.4921,208.841,210.0133,311000.0],["2014-06-30",210.104,210.5086,209.4519,209.9059,484200.0],["2014-07-01",210.5085,210.5085,207.7926,207.8421,552600.0],["2014-07-02",207.6193,208.6924,206.5461,207.6523,490100.0],["2014-07-03",208.6594,211.6808,208.6594,210.9874,209500.0],["2014-07-07",209.2538,209.2538,205.283,206.8185,489300.0],["2014-07-08",206.8185,207.3138,205.2665,207.0496,409000.0],["2014-07-09",206.092,207.1569,205.6132,206.4305,286400.0],["2014-07-10",204.7464,205.1757,203.4256,204.441,284800.0],["2014-07-11",198.7036,203.0788,198.7036,202.08,757800.0],["2014-07-14",203.5907,204.086,202.0635,202.1543,512600.0],["2014-07-15",202.1543,203.4338,201.3535,202.9468,763600.0],["2014-07-16",203.8962,203.9044,201.5517,202.1543,550800.0],["2014-07-17",200.5528,204.3089,198.1257,199.2732,1290200.0],["2014-07-18",199.9832,200.6354,198.3569,200.4785,681100.0],["2014-07-21",200.3546,202.278,197.8202,198.3403,548700.0],["2014-07-22",199.4301,200.3629,199.0586,199.6364,369200.0],["2014-07-23",199.5703,199.6859,197.7955,198.976,366800.0],["2014-07-24",199.0585,199.7107,197.9936,198.5302,381400.0],["2014-07-25",199.5869,200.3546,197.812,199.0833,238800.0],["2014-07-28",199.1081,199.5208,196.8709,198.0927,416400.0],["2014-07-29",197.9028,198.3817,196.6068,197.0856,310100.0],["2014-07-30",197.9276,198.9265,195.8638,198.1505,492100.0],["2014-07-31",196.549,197.391,193.833,194.1219,507400.0],["2014-08-01",193.0239,194.7658,192.4543,194.1714,523000.0],["2014-08-04",194.3695,194.3695,190.8693,194.0063,610700.0],["2014-08-05",192.7185,194.9557,192.1819,193.8908,446000.0],["2014-08-06",193.2551,195.4014,191.7857,194.5181,407800.0],["2014-08-07",195.7207,196.5003,192.9839,193.2908,331200.0],["2014-08-08",194.062,196.3177,193.4649,196.2099,377400.0],["2014-08-11",197.2467,198.98,196.9481,197.0559,296500.0],["2014-08-12",196.832,198.5321,196.2846,198.0096,261600.0],["2014-08-13",198.2253,199.4776,196.5915,198.6897,358400.0],["2014-08-14",199.0297,199.4858,197.512,197.7525,365500.0],["2014-08-15",198.275,199.0131,195.1899,196.7407,347700.0],["2014-08-18",198.3164,201.4181,197.0061,201.3849,528000.0],["2014-08-19",201.3684,204.155,200.7464,203.7403,399400.0],["2014-08-20",203.7817,204.0056,202.8363,203.3588,449700.0],["2014-08-21",203.2178,206.0043,202.2392,205.5565,337400.0],["2014-08-22",205.2331,205.7638,204.5779,204.8599,244300.0],["2014-08-25",206.0126,207.8786,205.7638,206.9746,498400.0],["2014-08-26",207.1073,207.6215,205.4984,206.3278,405800.0],["2014-08-27",205.8965,205.9795,203.5496,204.014,315700.0],["2014-08-28",202.8778,203.9061,202.3636,203.649,256300.0],["2014-08-29",203.6574,204.5365,203.2095,204.1798,256300.0],["2014-09-02",204.8183,205.4486,203.7153,205.1998,372300.0],["2014-09-03",205.6726,207.3395,205.6726,207.2068,404100.0],["2014-09-04",208.2766,210.0846,207.2068,208.6913,455600.0],["2014-09-05",208.3098,208.5503,206.4521,206.9,403200.0],["2014-09-08",206.1619,207.804,206.1619,206.3692,239300.0],["2014-09-09",206.6927,206.6927,204.694,204.7438,332700.0],["2014-09-10",205.0589,205.0589,203.3837,204.495,245900.0],["2014-09-11",203.6738,205.1998,202.9192,204.4617,300500.0],["2014-09-12",203.9393,206.0873,203.4334,206.0458,510500.0],["2014-09-15",206.4024,206.7424,204.6027,206.0209,229300.0],["2014-09-16",205.9794,206.5102,203.8647,206.2282,444800.0],["2014-09-17",207.2152,208.567,206.4356,207.5801,502400.0],["2014-09-18",208.2435,210.2256,207.4474,209.8856,317700.0],["2014-09-19",210.9637,211.1213,209.1309,210.1675,418300.0],["2014-09-22",209.645,210.2339,207.8537,208.4259,297200.0],["2014-09-23",208.1025,209.3796,207.4224,208.6747,423500.0],["2014-09-24",208.3264,210.9305,208.3264,209.5289,336800.0],["2014-09-25",208.8406,209.2718,207.439,207.439,426500.0],["2014-09-26",207.7542,209.9851,207.6132,209.0065,236400.0],["2014-09-29",207.1654,210.0846,207.1654,209.0065,370100.0],["2014-09-30",209.2221,211.2706,208.1855,208.6996,413600.0],["2014-10-01",208.5089,208.7162,207.1986,207.8537,609100.0],["2014-10-02",208.0776,210.0929,208.0362,209.6533,474800.0],["2014-10-03",210.9056,213.377,209.7861,211.7018,522700.0],["2014-10-06",212.075,214.1234,210.9637,211.9257,464600.0],["2014-10-07",210.4578,211.3369,206.9829,207.1239,511200.0],["2014-10-08",207.4142,209.247,205.1335,209.1475,506000.0],["2014-10-09",208.7909,209.811,203.7154,204.1384,417500.0],["2014-10-10",203.2675,203.4749,198.2169,199.6102,702400.0],["2014-10-13",199.0546,199.5854,193.7635,194.2279,601300.0],["2014-10-14",194.8914,198.8721,194.1118,197.9516,998300.0],["2014-10-15",196.6081,200.3235,192.6522,198.3414,862400.0],["2014-10-16",189.5837,196.9564,185.7025,190.5126,1526700.0],["2014-10-17",193.0254,193.9045,190.8775,192.3205,1407600.0],["2014-10-20",191.1677,192.619,190.2223,191.093,776000.0],["2014-10-21",191.8394,195.0821,191.8394,194.4767,1208200.0],["2014-10-22",194.908,194.9494,191.9307,192.0219,758600.0],["2014-10-23",194.485,196.2763,193.4649,195.2065,611300.0],["2014-10-24",195.5299,197.6364,194.2694,197.1969,286200.0],["2014-10-27",197.0808,198.0262,195.2646,197.7277,304300.0],["2014-10-28",198.8804,201.6337,198.2584,201.2191,386700.0],["2014-10-29",201.2523,202.3055,199.8176,200.8542,443800.0],["2014-10-30",200.0747,202.8778,199.5356,202.2392,285600.0],["2014-10-31",205.0506,205.6892,203.8232,204.6774,455100.0],["2014-11-03",204.6774,205.9961,203.9725,205.3409,409800.0],["2014-11-04",205.034,207.2483,204.8515,206.8585,361300.0],["2014-11-05",208.4757,209.9851,207.1156,209.9519,376600.0],["2014-11-06",210.5933,212.4506,209.1607,212.1924,379800.0],["2014-11-07",212.2507,212.2507,210.0769,212.2257,313900.0],["2014-11-10",209.3772,210.1102,205.9957,207.1951,584900.0],["2014-11-11",207.5366,207.5782,204.3383,205.1462,492800.0],["2014-11-12",204.43,206.7287,204.1551,205.5294,803100.0],["2014-11-13",205.3212,205.496,203.1806,203.5305,405700.0],["2014-11-14",203.3389,205.7292,202.9308,205.1129,234500.0],["2014-11-17",204.7547,204.8547,203.1556,203.5887,284900.0],["2014-11-18",203.9718,205.0962,202.3644,202.6642,328900.0],["2014-11-19",202.8058,203.9219,201.5399,203.5055,323100.0],["2014-11-20",202.6976,205.2462,202.6976,203.9469,311700.0],["2014-11-21",205.4794,207.345,205.4794,206.7287,516900.0],["2014-11-24",207.3867,209.0857,206.204,208.9275,362600.0],["2014-11-25",208.5111,208.7193,206.837,207.5866,299200.0],["2014-11-26",207.42,207.6449,205.4794,205.8542,329200.0],["2014-11-28",206.4205,207.2534,204.33,204.6215,290000.0],["2014-12-01",203.9802,204.3133,201.6564,201.9396,555400.0],["2014-12-02",200.7319,203.4388,199.6408,203.3638,592500.0],["2014-12-03",203.7386,207.0285,203.1973,207.0285,798600.0],["2014-12-04",206.8786,209.1357,205.5626,208.6942,444500.0],["2014-12-05",209.7104,211.9592,209.4772,210.5766,561200.0],["2014-12-08",209.6354,211.1012,208.0029,208.3194,538800.0],["2014-12-09",206.8536,207.928,205.9458,207.7698,267200.0],["2014-12-10",207.1284,207.1451,200.7902,202.0979,517500.0],["2014-12-11",201.5981,205.8375,200.9568,205.0213,466000.0],["2014-12-12",205.2461,208.1862,203.5637,204.863,673500.0],["2014-12-15",205.2295,206.6703,202.2644,203.3638,431300.0],["2014-12-16",203.1557,207.5783,201.9064,203.4139,323700.0],["2014-12-17",203.4388,204.2384,201.5565,203.2389,712200.0],["2014-12-18",205.0879,210.1351,205.0879,210.0768,568700.0],["2014-12-19",210.8598,217.856,210.5683,214.7244,881700.0],["2014-12-22",214.8159,215.7404,213.3251,215.0658,377200.0],["2014-12-23",215.8903,216.4567,214.2663,214.716,609500.0],["2014-12-24",214.7576,215.2157,213.6166,214.033,158900.0],["2014-12-26",214.8826,215.8321,213.8331,214.1246,133200.0],["2014-12-29",213.8748,216.2735,213.8748,215.5988,294400.0],["2014-12-30",215.1907,216.0569,213.8831,214.4578,319600.0],["2014-12-31",215.0824,215.7154,211.9758,212.2923,445100.0],["2015-01-02",213.2335,214.0247,210.993,212.5672,314300.0],["2015-01-05",211.3012,211.8343,206.7037,207.37,394100.0],["2015-01-06",207.8281,208.1696,202.2561,204.43,427300.0],["2015-01-07",204.8881,205.7792,202.481,204.6132,339500.0],["2015-01-08",206.0374,209.244,206.0374,209.1691,453000.0],["2015-01-09",208.8026,208.8692,205.621,206.7453,335900.0],["2015-01-12",207.4199,208.1778,203.3055,204.18,367500.0],["2015-01-13",205.5877,206.5371,200.9985,202.7559,399500.0],["2015-01-14",201.4899,202.3894,199.8908,201.4733,753800.0],["2015-01-15",202.4143,203.8885,198.0251,198.1583,489900.0],["2015-01-16",198.1584,201.215,195.7597,200.9652,654300.0],["2015-01-20",201.5565,203.0307,199.7325,202.0645,365200.0],["2015-01-21",200.8569,205.6959,200.6487,203.3805,470500.0],["2015-01-22",204.2384,204.988,202.5393,204.1884,404800.0],["2015-01-23",202.8058,206.2956,202.8058,204.8797,791900.0],["2015-01-26",196.909,201.4565,194.477,195.5681,1164100.0],["2015-01-27",192.0284,194.3521,190.7624,192.9612,672800.0],["2015-01-28",193.8607,194.0023,191.0456,192.4281,698800.0],["2015-01-29",192.803,197.2672,192.5032,196.4926,660400.0],["2015-01-30",195.16,198.5248,194.2854,196.4259,673100.0],["2015-02-02",194.6853,200.7319,194.3021,200.3155,563700.0],["2015-02-03",201.4232,204.255,201.3649,203.697,472300.0],["2015-02-04",201.7398,201.9313,196.7258,199.1912,1554100.0],["2015-02-05",200.5047,201.9688,199.0991,200.8143,833300.0],["2015-02-06",200.4127,203.1151,200.4127,201.0485,506700.0],["2015-02-09",200.1031,202.3537,198.6055,199.6513,508800.0],["2015-02-10",200.513,200.7975,198.0031,199.8605,446100.0],["2015-02-11",198.8983,199.9357,197.0827,198.7895,889000.0],["2015-02-12",198.0867,198.7812,192.8576,196.0369,1278100.0],["2015-02-13",196.1039,197.9697,196.0621,196.5055,663700.0],["2015-02-17",196.5556,197.5011,193.9285,195.6437,800500.0],["2015-02-18",196.062,198.9987,195.9533,197.1581,711400.0],["2015-02-19",197.2585,198.0951,196.2043,197.0744,528700.0],["2015-02-20",196.3716,199.325,195.1501,199.2413,608800.0],["2015-02-23",198.1704,198.9317,196.8903,197.5931,487700.0],["2015-02-24",197.4509,199.3668,196.6477,198.7142,579500.0],["2015-02-25",198.4298,201.5756,197.0326,200.4545,555200.0],["2015-02-26",200.4211,201.3748,199.4756,201.1155,559200.0],["2015-02-27",200.9147,201.6007,198.2123,198.2123,762900.0],["2015-03-02",198.2123,200.2955,197.4509,200.1282,546500.0],["2015-03-03",199.5426,202.0274,198.6724,201.8768,694600.0],["2015-03-04",199.4923,199.7349,195.0329,197.4509,1158800.0],["2015-03-05",198.0533,200.0864,196.9991,199.1577,540200.0],["2015-03-06",197.6182,197.9027,196.3381,196.8401,483500.0],["2015-03-09",197.0743,198.6054,196.3716,197.3086,520800.0],["2015-03-10",195.4095,196.3716,192.5983,192.6569,946600.0],["2015-03-11",192.431,194.5142,190.8831,194.2465,974100.0],["2015-03-12",194.9493,195.811,192.5564,193.8616,602200.0],["2015-03-13",193.117,194.2632,191.9206,193.0333,665000.0],["2015-03-16",194.029,195.9198,193.0919,195.7859,445900.0],["2015-03-17",194.1796,196.6393,193.2509,196.1792,510200.0],["2015-03-18",195.7692,200.2537,194.2549,199.4672,704200.0],["2015-03-19",198.3461,199.1158,196.4302,198.3377,533100.0],["2015-03-20",199.1828,199.4422,197.3087,197.5764,1248500.0],["2015-03-23",195.9951,196.1206,194.2632,195.4178,645600.0],["2015-03-24",195.3844,197.6684,195.3844,195.9533,535300.0],["2015-03-25",197.2083,197.9194,195.9533,196.472,606300.0],["2015-03-26",196.1458,196.8653,195.2338,196.0537,504000.0],["2015-03-27",195.8863,196.7648,195.0915,196.2796,382900.0],["2015-03-30",197.158,199.2832,196.5724,198.6975,395200.0],["2015-03-31",198.1202,198.2876,196.4218,197.2919,500100.0],["2015-04-01",196.5138,197.2668,193.527,194.0039,782300.0],["2015-04-02",194.0038,195.401,192.3054,192.7823,609400.0],["2015-04-06",191.4269,197.6935,190.7994,196.7397,560800.0],["2015-04-07",195.6186,196.564,194.3051,194.8238,513200.0],["2015-04-08",194.3804,197.0744,194.3804,196.0369,498400.0],["2015-04-09",194.941,197.1414,193.527,196.4888,530900.0],["2015-04-10",196.8819,197.4257,195.4345,196.3716,340300.0],["2015-04-13",196.9991,198.6222,196.405,196.5807,527300.0],["2015-04-14",198.0031,199.7015,196.7397,199.2497,627400.0],["2015-04-15",199.4506,202.7135,198.8649,202.3287,843600.0],["2015-04-16",209.2477,211.5652,202.0274,202.362,1883400.0],["2015-04-17",200.7222,202.772,198.9234,200.237,1154500.0],["2015-04-20",201.4501,201.8434,199.3418,199.9191,710500.0],["2015-04-21",200.9147,204.1191,200.6135,203.3159,943600.0],["2015-04-22",204.1106,205.1063,201.8851,203.6839,709100.0],["2015-04-23",203.3493,206.0266,202.6298,204.3784,695200.0],["2015-04-24",205.1565,206.8633,204.1525,206.7378,590400.0],["2015-04-27",207.9677,210.1095,206.035,208.6956,764500.0],["2015-04-28",208.545,209.139,206.2024,208.4864,540700.0],["2015-04-29",207.8086,210.2015,205.5413,209.2728,564300.0],["2015-04-30",208.7039,210.051,207.2398,207.8505,710200.0],["2015-05-01",208.3442,209.8669,206.9386,208.2772,477900.0],["2015-05-04",208.3358,209.1139,207.6163,208.2103,427300.0],["2015-05-05",207.6162,209.0804,205.2569,205.8091,462300.0],["2015-05-06",206.378,207.1227,204.8804,205.9012,442200.0],["2015-05-07",205.3716,207.0781,203.8332,206.6409,416400.0],["2015-05-08",208.4735,210.3734,208.4735,209.4571,530600.0],["2015-05-11",208.9107,210.2893,207.759,209.1629,389100.0],["2015-05-12",208.4231,211.668,207.9859,211.2056,446600.0],["2015-05-13",210.0876,211.7605,204.2871,206.7418,962800.0],["2015-05-14",207.3806,208.9863,206.767,207.6749,507500.0],["2015-05-15",207.7001,208.6416,205.1866,206.8427,486700.0],["2015-05-18",206.9855,207.7758,205.733,207.1453,361300.0],["2015-05-19",207.5656,207.7674,206.0272,206.9351,306800.0],["2015-05-20",206.4055,207.6328,206.1365,206.8006,305700.0],["2015-05-21",206.582,208.0111,205.9515,207.305,506500.0],["2015-05-22",207.263,207.9859,206.5484,206.7586,239500.0],["2015-05-26",206.8006,206.8006,204.8166,205.8927,472700.0],["2015-05-27",206.3467,206.7838,204.6149,206.4139,333100.0],["2015-05-28",205.733,206.1617,204.3291,205.6742,335800.0],["2015-05-29",206.2542,206.8343,201.4961,202.0341,552000.0],["2015-06-01",202.4629,203.9845,201.3616,202.5974,478900.0],["2015-06-02",202.2275,204.3712,202.0846,203.4044,295900.0],["2015-06-03",204.0937,204.6822,202.8916,204.203,313500.0],["2015-06-04",203.0429,203.707,200.7479,201.1262,390800.0],["2015-06-05",201.4205,202.9841,200.2183,202.6814,470000.0],["2015-06-08",202.1266,203.4212,201.2103,201.328,341700.0],["2015-06-09",201.6222,204.1862,201.4036,203.0261,487000.0],["2015-06-10",203.2363,205.1614,202.6058,203.6818,422000.0],["2015-06-11",204.1105,205.01,203.127,204.5645,461200.0],["2015-06-12",203.934,203.9424,199.5374,200.2015,635500.0],["2015-06-15",198.5622,199.9829,196.9481,199.1674,585600.0],["2015-06-16",198.2848,200.5714,197.7636,199.9661,474400.0],["2015-06-17",200.4621,202.1266,200.1343,201.7399,519800.0],["2015-06-18",202.3956,205.2706,201.5045,204.5981,549000.0],["2015-06-19",204.2786,205.1529,203.1269,203.5977,821000.0],["2015-06-22",204.9343,205.6993,204.0516,205.2202,398100.0],["2015-06-23",205.775,206.6913,205.5901,206.3046,526800.0],["2015-06-24",206.2206,206.8006,204.6233,204.8083,319800.0],["2015-06-25",204.8587,205.1025,201.0673,201.3616,536500.0],["2015-06-26",201.1851,202.7403,200.8152,202.0341,664900.0],["2015-06-29",201.1514,201.5886,198.6042,198.991,595700.0],["2015-06-30",200.6218,201.2102,198.6715,198.9405,568200.0],["2015-07-01",200.4957,200.6975,198.7303,198.9825,577600.0],["2015-07-02",199.7307,200.067,196.8641,197.9738,554900.0],["2015-07-06",196.5362,198.2428,195.7881,196.6035,592600.0],["2015-07-07",196.8724,199.7727,195.4517,199.2179,874300.0],["2015-07-08",197.9317,198.8228,196.5699,197.0406,714400.0],["2015-07-09",199.2179,200.7059,198.1419,198.1419,441900.0],["2015-07-10",199.7559,200.3864,197.8981,198.8144,619600.0],["2015-07-13",199.7896,201.7567,198.6379,200.0754,425700.0],["2015-07-14",199.075,199.6635,195.4602,196.0991,1017200.0],["2015-07-15",195.5611,196.0907,193.2661,194.0059,808200.0],["2015-07-16",195.5947,196.158,194.2497,195.3341,770200.0],["2015-07-17",192.7197,197.1079,190.9795,196.1748,1071100.0],["2015-07-20",196.0823,199.3945,195.9478,197.6375,667100.0],["2015-07-21",197.4105,198.6631,192.8457,193.2997,592300.0],["2015-07-22",193.0391,193.3502,186.3475,188.8947,1235600.0],["2015-07-23",188.7434,191.7697,188.3903,190.1389,1110700.0],["2015-07-24",190.3743,191.0889,189.1553,189.7943,596800.0],["2015-07-27",188.4576,190.534,188.2726,189.8783,587500.0],["2015-07-28",189.8783,191.2149,189.6765,189.9455,477600.0],["2015-07-29",189.8951,191.4083,188.8947,190.7946,697100.0],["2015-07-30",188.8443,190.576,186.4652,189.1553,832600.0],["2015-07-31",190.4835,193.3501,189.4411,192.2657,539100.0],["2015-08-03",191.072,192.0892,188.2222,189.0209,461700.0],["2015-08-04",189.5504,191.4083,189.0208,190.0968,414600.0],["2015-08-05",191.2654,191.8202,188.9368,190.8703,553400.0],["2015-08-06",191.5125,192.3406,189.7633,191.0309,438100.0],["2015-08-07",190.6505,192.0617,190.0252,190.9378,377200.0],["2015-08-10",192.0871,195.1882,191.2674,195.1122,403700.0],["2015-08-11",193.0757,194.2587,191.4195,192.7039,486600.0],["2015-08-12",191.5462,195.2051,191.0815,194.6981,724300.0],["2015-08-13",192.6617,194.47,190.0506,190.8534,734500.0],["2015-08-14",191.1407,192.5434,189.0789,189.9408,714900.0],["2015-08-17",189.1802,191.8504,188.4704,191.3603,733300.0],["2015-08-18",190.6759,192.4927,190.5745,191.5885,338700.0],["2015-08-19",191.1829,191.9265,189.2394,190.6337,378000.0],["2015-08-20",189.0028,191.6392,188.7071,189.3154,504700.0],["2015-08-21",188.631,189.8224,185.5298,185.7749,731900.0],["2015-08-24",179.9021,185.3608,164.2863,180.1218,1069500.0],["2015-08-25",184.5665,184.5665,180.257,180.257,1026900.0],["2015-08-26",183.5187,184.22,181.2203,183.9327,763800.0],["2015-08-27",186.0452,189.5182,184.7017,189.0619,738300.0],["2015-08-28",188.4282,189.8393,187.6254,188.631,569200.0],["2015-08-31",187.862,189.6196,186.3495,188.8084,520500.0],["2015-09-01",185.6312,189.1717,184.0003,184.8369,997600.0],["2015-09-02",187.7859,188.9943,185.5298,188.4619,768800.0],["2015-09-03",186.5776,189.1971,185.065,186.4847,824500.0],["2015-09-04",184.8285,185.6481,183.5356,184.5496,621500.0],["2015-09-08",187.5663,190.3548,187.2283,190.3548,484700.0],["2015-09-09",191.9603,191.9857,188.0057,188.3268,799400.0],["2015-09-10",188.4113,189.9238,186.3663,188.1071,538400.0],["2015-09-11",187.4226,188.4282,186.4086,187.5325,537200.0],["2015-09-14",187.5325,187.6085,180.6964,184.3299,800400.0],["2015-09-15",184.6763,188.3436,184.1524,187.6169,613200.0],["2015-09-16",187.279,189.1718,187.279,187.955,640000.0],["2015-09-17",187.2874,188.4366,184.3468,184.7777,672200.0],["2015-09-18",182.7244,182.9187,180.7809,181.0428,896700.0],["2015-09-21",181.0766,182.5216,180.2063,181.0428,601800.0],["2015-09-22",179.0233,180.8401,178.0515,179.6993,551800.0],["2015-09-23",179.8091,180.6119,177.3248,178.1952,595200.0],["2015-09-24",176.2263,180.9499,175.846,180.2992,686500.0],["2015-09-25",181.0512,181.7611,179.226,180.6372,685200.0],["2015-09-28",179.2345,181.4907,178.2121,178.9472,719700.0],["2015-09-29",178.9979,180.1133,177.2149,179.0824,717600.0],["2015-09-30",180.9752,183.9665,176.9192,181.685,968200.0],["2015-10-01",180.84,182.2934,175.4404,176.9952,1288000.0],["2015-10-02",175.4995,181.8117,172.4913,181.8033,1057600.0],["2015-10-05",182.8174,185.9354,182.454,185.7495,602700.0],["2015-10-06",185.8425,191.1576,185.8425,189.0535,760700.0],["2015-10-07",190.2111,192.7969,189.0704,192.5264,627600.0],["2015-10-08",192.0532,196.5825,191.9434,195.5685,652600.0],["2015-10-09",195.1967,196.8867,192.7462,193.6757,739000.0],["2015-10-12",193.5235,193.5235,189.5098,190.2027,934000.0],["2015-10-13",188.3775,191.0139,186.0368,188.1662,1098100.0],["2015-10-14",187.7691,189.5267,185.834,187.1269,942400.0],["2015-10-15",187.6846,188.2592,184.0173,187.279,1198000.0],["2015-10-16",178.4233,183.4173,172.297,175.4658,2539200.0],["2015-10-19",174.6461,176.1756,169.2888,170.6577,1833700.0],["2015-10-20",169.4578,173.3871,168.1058,170.4803,1058400.0],["2015-10-21",170.5648,172.804,168.2832,170.4126,977500.0],["2015-10-22",171.5449,180.164,170.7591,176.9614,1328300.0],["2015-10-23",177.0882,178.4064,174.2827,175.6348,853500.0],["2015-10-26",175.7869,177.0628,173.9701,174.3081,538000.0],["2015-10-27",172.5674,173.649,170.8013,171.0802,831400.0],["2015-10-28",171.79,175.9221,171.021,175.1615,1018100.0],["2015-10-29",175.0179,177.0628,173.6067,175.9981,509100.0],["2015-10-30",176.4291,178.2881,175.9559,177.4515,866500.0],["2015-11-02",177.4769,179.057,174.7137,178.4064,595300.0],["2015-11-03",178.9979,179.6063,177.2825,178.3388,753700.0],["2015-11-04",178.9979,180.8062,177.4262,178.0008,701900.0],["2015-11-05",178.1283,179.9297,175.6046,178.2558,763600.0],["2015-11-06",177.423,180.4225,175.766,180.3036,623800.0],["2015-11-09",179.3009,179.5218,175.851,177.3805,458100.0],["2015-11-10",177.6099,180.2866,176.0209,179.2414,717700.0],["2015-11-11",179.3349,180.7539,177.202,179.4453,600500.0],["2015-11-12",177.9753,180.2696,169.1721,169.8009,1879900.0],["2015-11-13",169.0957,170.7696,167.0393,167.4047,1278000.0],["2015-11-16",167.3962,169.665,166.8949,168.4838,750400.0],["2015-11-17",168.1609,168.9767,163.5724,164.2182,927500.0],["2015-11-18",165.0594,168.7897,164.5156,168.4583,729000.0],["2015-11-19",168.3309,168.7642,166.9798,168.5093,540000.0],["2015-11-20",169.2061,170.8461,168.6368,169.2571,515400.0],["2015-11-23",168.9597,169.631,167.7786,168.2969,484200.0],["2015-11-24",167.4897,169.5205,167.3962,168.6368,485900.0],["2015-11-25",169.1382,169.6225,167.8551,168.8237,255300.0],["2015-11-27",169.2656,169.9369,167.3367,169.648,312800.0],["2015-11-30",169.6905,170.8376,168.8832,170.4042,606600.0],["2015-12-01",170.0218,171.7893,169.8349,171.3389,574800.0],["2015-12-02",171.0415,171.9507,169.1466,169.5715,633100.0],["2015-12-03",170.3448,171.0841,167.2943,168.9258,800400.0],["2015-12-04",168.9937,170.8971,167.8636,170.6762,699000.0],["2015-12-07",170.0049,170.0049,167.4812,168.6113,793800.0],["2015-12-08",167.1583,168.127,164.6941,165.7478,830100.0],["2015-12-09",164.7281,167.8721,163.5215,164.0993,1450200.0],["2015-12-10",164.3882,165.9347,163.3516,165.2464,587700.0],["2015-12-11",163.4195,165.1445,161.1083,162.1534,921300.0],["2015-12-14",162.4677,165.4758,161.2866,164.9574,1360900.0],["2015-12-15",165.085,166.504,163.3345,165.3399,624600.0],["2015-12-16",166.7164,167.5831,164.4221,167.2177,511900.0],["2015-12-17",167.1582,167.1582,164.4136,165.5693,784000.0],["2015-12-18",164.6771,166.1131,163.7423,164.7875,1608200.0],["2015-12-21",166.2916,166.9714,164.6176,166.8609,484700.0],["2015-12-22",166.419,172.2736,166.419,171.6024,897200.0],["2015-12-23",173.2933,175.9105,172.3841,174.7039,730900.0],["2015-12-24",174.7379,176.4628,174.3725,174.5764,301500.0],["2015-12-28",173.4718,175.1882,172.5371,173.6587,411300.0],["2015-12-29",174.5085,175.8425,173.7607,174.6529,372400.0],["2015-12-30",174.6529,175.6471,173.8711,173.9391,263000.0],["2015-12-31",173.2253,174.4319,171.8488,172.1462,494100.0],["2016-01-04",169.563,171.7553,168.0505,171.7468,705100.0],["2016-01-05",172.2651,172.8599,168.042,169.6734,730600.0],["2016-01-06",167.7446,170.9056,166.8184,169.1382,727100.0],["2016-01-07",167.5491,168.9257,164.9235,167.5067,544100.0],["2016-01-08",168.3649,168.9512,165.1699,165.5183,722900.0],["2016-01-11",164.983,165.1359,159.5447,160.7004,1192400.0],["2016-01-12",161.1082,163.0456,157.2164,159.4512,1166300.0],["2016-01-13",160.301,162.6547,157.106,157.7093,868200.0],["2016-01-14",157.7263,162.1619,155.9249,160.5644,693900.0],["2016-01-15",157.4119,161.3886,155.9503,160.9552,1337400.0],["2016-01-19",161.7965,163.1306,156.9021,158.5421,786400.0],["2016-01-20",157.2929,157.5734,150.2742,155.3131,1140100.0],["2016-01-21",155.585,158.4911,154.6503,157.6498,843900.0],["2016-01-22",159.5872,161.8559,156.919,159.0943,1095700.0],["2016-01-25",159.0519,159.2133,155.2876,157.6498,1058800.0],["2016-01-26",167.1498,167.3962,155.1346,158.0492,1494400.0],["2016-01-27",158.7035,160.3265,155.5,157.3015,1071700.0],["2016-01-28",157.9302,163.6829,157.6243,163.3005,1051200.0],["2016-01-29",164.0653,167.7106,164.0653,167.1328,1022400.0],["2016-02-01",166.0026,169.0956,164.5326,167.991,826500.0],["2016-02-02",165.8327,166.2916,163.0626,163.9378,448500.0],["2016-02-03",165.8921,169.0106,161.0827,167.9485,784700.0],["2016-02-04",172.1285,181.7705,170.4018,178.206,1500900.0],["2016-02-05",177.7956,181.3344,176.0262,178.0606,1204900.0],["2016-02-08",176.8041,182.0098,175.5561,179.7788,1244000.0],["2016-02-09",177.7871,181.2405,176.2656,179.3257,1481900.0],["2016-02-10",180.4028,181.2148,174.2739,174.4449,1116900.0],["2016-02-11",171.4275,176.0433,168.9572,174.6928,912400.0],["2016-02-12",176.2827,181.0268,174.7441,180.437,740600.0],["2016-02-16",181.3858,185.4973,179.2403,182.8987,940200.0],["2016-02-17",184.8477,186.959,183.0184,184.9417,903800.0],["2016-02-18",186.1213,186.3008,183.9672,184.5058,634300.0],["2016-02-19",183.8304,185.8392,181.4883,185.7195,695600.0],["2016-02-22",186.8307,191.6261,186.0358,188.5061,900600.0],["2016-02-23",188.6514,189.3096,185.9076,186.258,669400.0],["2016-02-24",183.3518,185.3264,181.5567,184.6083,861200.0],["2016-02-25",185.9418,186.2409,182.685,185.9161,702800.0],["2016-02-26",187.1812,187.5488,184.01,186.3008,732100.0],["2016-02-29",186.4034,186.9761,183.8219,185.4033,688900.0],["2016-03-01",187.2068,193.0621,183.9587,191.1987,864700.0],["2016-03-02",190.6174,191.3696,187.6428,188.5745,617000.0],["2016-03-03",189.0019,190.8312,187.7112,189.5148,836300.0],["2016-03-04",188.7284,190.3525,183.933,189.7285,715200.0],["2016-03-07",189.4379,192.9083,188.8139,191.7202,456800.0],["2016-03-08",191.3527,193.1392,189.8055,192.1476,609000.0],["2016-03-09",193.1818,193.3357,185.9931,187.147,907600.0],["2016-03-10",187.5145,188.395,184.6339,186.2922,816700.0],["2016-03-11",187.6172,188.5147,183.5484,185.7195,902800.0],["2016-03-14",185.9162,187.053,184.0015,185.8563,530800.0],["2016-03-15",183.9758,186.5829,182.9928,186.2752,425700.0],["2016-03-16",186.4376,189.1815,184.822,188.6002,662500.0],["2016-03-17",188.3523,198.3105,186.6171,193.6947,1321600.0],["2016-03-18",194.4897,194.7461,192.4981,192.8314,981200.0],["2016-03-21",192.8314,194.8401,191.6261,194.4213,406000.0],["2016-03-22",194.2845,196.8745,194.199,195.2931,541700.0],["2016-03-23",195.0623,196.8488,194.4298,195.8402,469800.0],["2016-03-24",194.9342,197.4558,194.9342,195.8744,503300.0],["2016-03-28",196.4129,196.601,194.3529,195.0624,324600.0],["2016-03-29",194.1991,197.319,193.6776,197.1224,309700.0],["2016-03-30",198.5755,200.268,196.8061,199.5927,469700.0],["2016-03-31",199.4474,200.6783,198.1652,199.5329,461600.0],["2016-04-01",196.9258,200.5074,194.011,200.3449,488900.0],["2016-04-04",199.8919,200.5415,197.1138,197.678,392300.0],["2016-04-05",198.0199,200.6698,196.1907,199.7209,706100.0],["2016-04-06",198.2678,199.1653,193.4468,199.0286,621800.0],["2016-04-07",198.3276,199.8663,195.8317,196.5753,512500.0],["2016-04-08",197.7464,200.5159,196.4985,197.1481,579800.0],["2016-04-11",198.4216,200.6612,198.3105,198.661,511100.0],["2016-04-12",196.1651,197.4216,194.0025,196.2933,688500.0],["2016-04-13",197.7122,200.2253,196.4984,199.8321,465400.0],["2016-04-14",200.4903,200.704,198.5242,200.4219,372300.0],["2016-04-15",200.7637,201.6356,198.9259,200.9176,725600.0],["2016-04-18",200.8749,200.8749,196.1735,198.302,1157100.0],["2016-04-19",199.1311,199.9346,194.8316,196.8232,1094400.0],["2016-04-20",197.1395,198.7636,195.0794,195.3701,781400.0],["2016-04-21",195.2589,197.2933,194.7204,194.7974,515000.0],["2016-04-22",194.2503,196.5582,194.2503,195.8573,849200.0],["2016-04-25",195.4727,196.9258,194.9512,195.9086,564100.0],["2016-04-26",196.3788,200.5673,196.3788,200.2937,500200.0],["2016-04-27",200.8749,204.4907,199.55,204.0633,585000.0],["2016-04-28",203.0119,205.1061,200.9262,201.6955,941700.0],["2016-04-29",200.7381,201.3108,198.7208,200.4646,852500.0],["2016-05-02",200.6783,201.4818,198.1909,200.4048,640600.0],["2016-05-03",199.3192,199.8577,197.1651,199.0115,366600.0],["2016-05-04",198.1567,198.4131,195.0538,195.8231,503700.0],["2016-05-05",197.7051,202.3715,197.4817,199.5957,644300.0],["2016-05-06",198.2294,200.4809,198.2294,199.7848,539200.0],["2016-05-09",199.7332,199.7332,196.5536,198.152,530700.0],["2016-05-10",198.5043,200.7129,197.8512,199.5012,589300.0],["2016-05-11",199.4582,200.9277,197.4559,198.5817,487200.0],["2016-05-12",198.6934,199.252,194.0357,195.7286,752700.0],["2016-05-13",195.5654,196.4161,193.3568,194.5599,484000.0],["2016-05-16",194.8349,197.1552,194.3365,196.6654,354400.0],["2016-05-17",196.4848,197.645,193.7091,194.1044,328100.0],["2016-05-18",193.5286,196.2528,191.5349,193.3739,395100.0],["2016-05-19",190.581,192.3943,188.5271,190.5638,495100.0],["2016-05-20",191.7154,192.4802,190.581,191.2857,442800.0],["2016-05-23",191.131,192.3943,189.5154,191.6982,301000.0],["2016-05-24",192.7037,195.2044,192.549,194.4396,335800.0],["2016-05-25",194.4396,195.0411,193.881,194.5083,301400.0],["2016-05-26",193.8637,196.4504,193.8637,195.5223,365100.0],["2016-05-27",195.8918,196.1582,193.5028,194.1129,399000.0],["2016-05-31",193.8809,196.4934,193.8809,196.2356,733200.0],["2016-06-01",195.8231,196.1239,193.7091,196.0809,424900.0],["2016-06-02",195.8231,197.4215,195.7458,197.4215,301400.0],["2016-06-03",196.7942,197.4645,194.3708,195.7544,458600.0],["2016-06-06",194.7404,196.7857,193.3998,196.4505,468500.0],["2016-06-07",196.7942,197.6192,196.1669,196.6138,323600.0],["2016-06-08",197.4129,198.7192,196.2614,198.1778,521500.0],["2016-06-09",196.6653,198.3239,194.8778,195.2216,388800.0],["2016-06-10",193.3567,194.1817,188.8966,191.1825,1162200.0],["2016-06-13",189.2748,190.4005,185.9576,186.8686,739400.0],["2016-06-14",187.1006,189.6701,186.8772,189.0256,550400.0],["2016-06-15",189.1803,190.7787,188.3896,188.8881,564500.0],["2016-06-16",188.1232,190.9333,186.353,190.263,367500.0],["2016-06-17",189.5841,191.1396,188.7591,190.3748,661400.0],["2016-06-20",191.6294,194.113,191.4146,191.4919,436200.0],["2016-06-21",191.7669,192.7552,190.9849,191.5435,403300.0],["2016-06-22",191.8614,194.1903,191.4833,192.506,396500.0],["2016-06-23",194.4997,195.402,193.5716,194.1903,386800.0],["2016-06-24",188.7592,192.4888,185.7944,186.7999,1128500.0],["2016-06-27",184.428,186.6709,182.735,185.8029,673900.0],["2016-06-28",187.6506,188.3725,185.2014,186.7999,472500.0],["2016-06-29",186.4732,189.1888,186.4732,188.2865,583000.0],["2016-06-30",189.5756,195.4364,188.7764,195.2903,778300.0],["2016-07-01",194.8692,198.8824,194.8692,197.4215,541100.0],["2016-07-05",197.327,197.3614,191.9732,194.0271,481100.0],["2016-07-06",192.738,193.8208,189.1545,192.0677,943400.0],["2016-07-07",192.738,195.1529,192.2224,193.7349,537200.0],["2016-07-08",195.5997,198.3582,194.9723,198.0574,475800.0],["2016-07-11",194.7575,200.309,194.7575,198.9942,477100.0],["2016-07-12",196.1841,199.0715,195.7372,198.0317,701400.0],["2016-07-13",198.6676,199.02,196.6224,198.1434,392400.0],["2016-07-14",199.845,200.2403,198.7708,199.0286,266500.0],["2016-07-15",199.9739,200.4465,198.4442,198.7794,542200.0],["2016-07-18",198.9771,199.9395,195.6943,196.6654,995600.0],["2016-07-19",193.3568,193.3568,186.5592,187.1522,1699900.0],["2016-07-20",186.5849,190.7786,184.6084,186.5248,943700.0],["2016-07-21",186.5248,187.6591,184.7115,184.9951,535700.0],["2016-07-22",184.7631,187.4529,184.5826,187.2037,898800.0],["2016-07-25",187.135,188.5787,186.267,187.599,503200.0],["2016-07-26",187.599,189.4896,187.5904,188.6045,464300.0],["2016-07-27",188.8537,189.8333,187.2982,188.467,296200.0],["2016-07-28",187.9857,189.9451,187.7537,189.249,348600.0],["2016-07-29",188.5443,189.2318,186.5248,188.0717,735100.0],["2016-08-01",187.745,187.9771,186.0263,187.5044,435700.0],["2016-08-02",187.5045,187.5045,184.9006,186.0607,364300.0],["2016-08-03",185.9662,187.2295,184.9951,186.7826,343700.0],["2016-08-04",188.658,191.6741,188.0098,188.7098,538100.0],["2016-08-05",189.9024,191.3284,189.332,191.0,506800.0],["2016-08-08",191.7605,192.7111,190.3086,190.7148,257400.0],["2016-08-09",190.9654,191.0777,189.3666,189.7555,309300.0],["2016-08-10",189.8679,191.6654,189.7123,189.9543,242900.0],["2016-08-11",192.3741,199.0717,191.579,198.2334,849400.0],["2016-08-12",198.1038,200.5841,197.2655,197.8791,516100.0],["2016-08-15",197.6717,200.0656,197.5162,199.6249,321900.0],["2016-08-16",199.2359,200.4199,198.3976,199.6335,357400.0],["2016-08-17",199.331,200.1434,198.5791,199.5298,341700.0],["2016-08-18",199.6422,200.0656,198.7175,199.9101,308500.0],["2016-08-19",198.7347,200.5669,198.389,199.9619,289900.0],["2016-08-22",199.4001,200.1607,198.2335,199.4261,320400.0],["2016-08-23",200.0138,200.4545,198.7866,199.4607,280300.0],["2016-08-24",199.6594,201.0681,198.5359,199.668,270200.0],["2016-08-25",198.8643,200.0223,198.0174,199.573,313500.0],["2016-08-26",200.8088,202.8398,200.0483,201.0681,581200.0],["2016-08-29",201.0249,202.9089,200.6187,202.857,342900.0],["2016-08-30",202.8916,203.5484,201.7768,202.6496,343700.0],["2016-08-31",201.8286,202.2003,199.0372,199.3397,618100.0],["2016-09-01",199.573,199.573,195.5112,197.5767,538300.0],["2016-09-02",199.0286,199.573,197.6372,198.9508,247300.0],["2016-09-06",199.0631,199.7112,198.4408,199.1236,362500.0],["2016-09-07",196.8421,197.0149,194.8025,196.7384,566700.0],["2016-09-08",196.5223,198.5878,195.3211,198.3199,508600.0],["2016-09-09",196.0729,196.7989,192.2358,192.2445,905900.0],["2016-09-12",191.3716,194.2753,190.4901,193.8,550300.0],["2016-09-13",197.9829,198.6397,191.9074,191.9247,635300.0],["2016-09-14",193.1173,194.8544,192.4692,193.5754,432900.0],["2016-09-15",193.2124,197.5335,192.0025,196.989,560800.0],["2016-09-16",195.4594,196.2458,185.9789,188.5975,1640500.0],["2016-09-19",189.3234,191.6222,189.1592,190.6197,656700.0],["2016-09-20",191.3025,191.3629,187.1801,187.1801,415200.0],["2016-09-21",187.5345,189.0209,186.4369,188.7617,509300.0],["2016-09-22",190.2827,191.3889,189.7123,190.5592,353300.0],["2016-09-23",190.1444,190.7407,187.1024,187.1629,541100.0],["2016-09-26",185.8925,187.9147,185.4171,187.1196,494200.0],["2016-09-27",187.1197,188.8827,186.7135,188.4333,333600.0],["2016-09-28",188.6925,189.6691,186.8172,189.4962,337300.0],["2016-09-29",189.4617,192.0457,189.2197,190.4037,448600.0],["2016-09-30",191.6395,195.5717,191.1642,194.3099,491300.0],["2016-10-03",193.3161,196.3495,193.0482,195.5717,531000.0],["2016-10-04",195.5285,196.1421,191.5445,192.1235,386900.0],["2016-10-05",193.4112,196.1507,193.2902,194.5433,430700.0],["2016-10-06",194.4741,197.4211,193.5667,197.1186,417600.0],["2016-10-07",196.5915,196.7557,193.0914,193.9383,337100.0],["2016-10-10",194.3272,195.4507,192.2099,193.0655,432500.0],["2016-10-11",191.0172,191.5271,185.2616,187.1629,965600.0],["2016-10-12",187.1975,188.7876,186.3937,188.4506,626900.0],["2016-10-13",187.3962,187.5604,183.7838,184.6999,496600.0],["2016-10-14",185.0455,186.5579,183.948,185.1233,398700.0],["2016-10-17",184.8295,186.653,184.4665,185.4431,693500.0],["2016-10-18",185.59,186.2727,175.9108,177.9072,2037300.0],["2016-10-19",177.5528,178.6331,175.7207,177.164,901500.0],["2016-10-20",176.9824,179.1602,176.9478,177.5614,600900.0],["2016-10-21",175.7466,176.9133,174.8738,176.0923,739300.0],["2016-10-24",177.5787,179.2294,176.68,176.9824,552400.0],["2016-10-25",176.533,176.7491,174.5194,175.5046,489200.0],["2016-10-26",175.4787,180.5084,175.4614,179.385,572800.0],["2016-10-27",181.1047,181.1047,177.1034,178.3825,403000.0],["2016-10-28",178.9096,181.7788,178.7713,180.0244,427400.0],["2016-10-31",180.8368,181.4072,179.7133,179.8603,484900.0],["2016-11-01",180.4739,180.6294,175.8935,176.9997,501100.0],["2016-11-02",176.6972,177.4491,175.1157,175.9108,489800.0],["2016-11-03",175.9022,176.68,174.6231,176.3516,368100.0],["2016-11-04",177.2763,180.4047,177.0775,177.38,592600.0],["2016-11-07",180.6726,181.943,179.7998,181.3986,387500.0],["2016-11-08",181.5022,183.7838,180.4652,182.8245,434000.0],["2016-11-09",182.5463,195.7325,182.5116,191.4559,1188800.0],["2016-11-10",193.603,199.5745,193.1423,197.5319,1268200.0],["2016-11-11",197.8969,199.8266,186.2406,196.9495,2298700.0],["2016-11-14",197.1234,198.6011,193.0554,194.1593,839000.0],["2016-11-15",193.855,194.985,190.8562,194.6112,594500.0],["2016-11-16",193.9594,195.9238,193.9594,195.3154,481300.0],["2016-11-17",195.1849,195.5761,191.2039,191.369,554700.0],["2016-11-18",190.213,192.6381,188.179,189.1612,723500.0],["2016-11-21",190.8127,193.0988,190.2129,193.0988,656300.0],["2016-11-22",194.2201,195.863,191.7515,195.6283,579900.0],["2016-11-23",196.1498,196.1498,194.1853,195.2458,461500.0],["2016-11-25",195.7499,196.2454,194.7851,196.2454,128300.0],["2016-11-28",195.7152,196.6801,193.6638,194.3505,513600.0],["2016-11-29",194.3244,198.0795,193.5073,196.7495,444800.0],["2016-11-30",198.0795,203.5817,197.0625,200.4177,855300.0],["2016-12-01",201.3912,208.4059,201.3912,206.8587,1303200.0],["2016-12-02",206.8326,207.8583,204.0684,205.6069,811800.0],["2016-12-05",206.4414,208.2581,203.912,204.5291,1012700.0],["2016-12-06",201.1044,205.6331,200.2873,205.4071,955400.0],["2016-12-07",205.2941,206.4849,204.7117,206.0938,785900.0],["2016-12-08",206.4154,208.1973,206.0677,207.7366,780000.0],["2016-12-09",207.189,208.7014,206.7109,208.2842,675200.0],["2016-12-12",208.2581,209.2577,205.2158,205.9286,756900.0],["2016-12-13",205.5722,206.7022,202.5646,206.5631,982700.0],["2016-12-14",206.1372,206.9978,203.9642,204.3032,722100.0],["2016-12-15",204.5291,205.155,203.0775,203.8251,509400.0],["2016-12-16",204.5813,206.4762,203.234,203.9468,834900.0],["2016-12-19",203.5121,206.311,202.6429,205.9459,626600.0],["2016-12-20",206.9108,208.3016,206.3284,207.667,526400.0],["2016-12-21",207.7453,208.3711,206.9456,207.1281,506900.0],["2016-12-22",207.2324,207.9191,205.5461,207.0412,517600.0],["2016-12-23",207.2846,208.2668,205.7287,206.059,607900.0],["2016-12-27",206.2416,207.9452,206.2416,206.9022,284200.0],["2016-12-28",207.3193,207.9886,202.9471,203.3296,382700.0],["2016-12-29",203.9902,204.1728,201.9215,202.9993,265100.0],["2016-12-30",204.0337,204.0337,201.1826,201.878,319800.0],["2017-01-03",202.895,205.2767,202.1301,203.7903,751200.0],["2017-01-04",203.9815,206.4153,202.5994,205.4244,649900.0],["2017-01-05",205.268,206.3719,200.0787,201.8867,539900.0],["2017-01-06",202.6081,202.9471,200.7567,201.226,504000.0],["2017-01-09",201.1218,202.1214,199.0965,200.2265,509700.0],["2017-01-10",199.7658,201.9127,199.4702,200.5481,636500.0],["2017-01-11",203.1731,207.78,203.1731,205.0941,873200.0],["2017-01-12",205.0768,206.2241,203.2775,205.3028,800100.0],["2017-01-13",205.407,206.3284,204.5987,206.0242,513200.0],["2017-01-17",205.6852,209.2925,204.703,209.2056,842600.0],["2017-01-18",210.266,214.7512,209.1882,212.6216,1105900.0],["2017-01-19",212.2044,214.0211,211.3873,212.2392,693200.0],["2017-01-20",212.8911,214.4818,212.1697,214.2384,888200.0],["2017-01-23",213.8646,216.2116,212.3435,213.6821,1065900.0],["2017-01-24",214.0993,217.7414,214.0471,216.5157,700900.0],["2017-01-25",218.6889,228.3547,218.6889,220.0101,1691800.0],["2017-01-26",220.1926,226.8683,219.9145,222.8177,970100.0],["2017-01-27",223.3305,223.8781,221.7311,222.8611,482600.0],["2017-01-30",221.653,221.9659,219.8276,221.3574,499200.0],["2017-01-31",221.1748,222.1831,217.7327,219.5407,1009300.0],["2017-02-01",220.1057,221.4443,218.8279,220.5055,508600.0],["2017-02-02",219.8015,219.8102,217.2982,219.1062,580200.0],["2017-02-03",219.8449,220.5751,218.063,218.6976,564600.0],["2017-02-06",218.4455,220.8706,218.402,220.3056,524900.0],["2017-02-07",220.6446,222.8003,219.5407,220.2534,537100.0],["2017-02-08",220.1839,221.4443,219.532,221.1488,339000.0],["2017-02-09",221.699,222.6685,220.1269,220.9741,544900.0],["2017-02-10",221.1837,222.913,220.4413,222.7733,336900.0],["2017-02-13",222.9305,224.1882,221.8038,222.1444,430300.0],["2017-02-14",219.9871,221.6641,217.7162,221.6291,754200.0],["2017-02-15",220.9304,221.7252,219.9522,221.1225,565700.0],["2017-02-16",221.1488,223.0179,220.0832,222.5462,319400.0],["2017-02-17",221.8475,222.9392,221.0614,222.686,282100.0],["2017-02-21",221.9173,225.5245,221.7951,225.4809,447700.0],["2017-02-22",224.5376,226.2145,223.4982,224.8433,346400.0],["2017-02-23",225.9176,226.1796,217.2097,218.3014,868800.0],["2017-02-24",216.441,218.6944,215.1047,218.5634,469500.0],["2017-02-27",219.1399,220.2404,218.2315,218.7643,303800.0],["2017-02-28",218.5547,219.2098,216.0131,216.5721,656000.0],["2017-03-01",217.1048,220.9566,217.1048,220.1967,554500.0],["2017-03-02",219.9958,220.6684,216.2227,216.7904,588900.0],["2017-03-03",217.0,218.9128,215.8471,218.2403,601900.0],["2017-03-06",217.5416,220.8518,216.3363,220.3714,561400.0],["2017-03-07",220.0308,220.3627,218.0481,218.8691,455100.0],["2017-03-08",219.1486,220.4675,218.3276,218.4848,594200.0],["2017-03-09",218.3538,219.2883,212.0739,213.1308,581600.0],["2017-03-10",213.9867,215.3493,212.1788,214.1265,687100.0],["2017-03-13",214.1265,215.4366,212.2923,215.1659,506600.0],["2017-03-14",213.9082,214.6855,212.6767,213.5763,540700.0],["2017-03-15",214.0828,216.6594,213.4714,216.1179,478000.0],["2017-03-16",216.2577,216.5896,213.5413,214.0567,367300.0],["2017-03-17",213.9867,215.2532,212.5194,213.0871,733100.0],["2017-03-20",213.1832,213.3404,210.4931,211.384,562500.0],["2017-03-21",212.205,212.991,208.3183,209.6721,691100.0],["2017-03-22",209.7507,211.7421,208.0213,209.6197,608400.0],["2017-03-23",209.6546,211.9255,208.9559,210.1699,484300.0],["2017-03-24",210.9909,212.0128,208.6414,209.2092,387500.0],["2017-03-27",206.8073,207.6196,204.1346,207.3226,692200.0],["2017-03-28",207.4361,210.2311,206.3182,208.9122,469000.0],["2017-03-29",208.6152,210.397,207.6195,207.6544,1179200.0],["2017-03-30",205.864,205.864,202.6323,204.2569,778400.0],["2017-03-31",203.6194,205.1129,201.3921,203.2962,697700.0],["2017-04-03",203.2787,204.9556,200.6846,201.9336,1076500.0],["2017-04-04",201.6978,202.8769,200.9205,201.5843,793500.0],["2017-04-05",202.5887,204.3442,201.9423,202.3965,1295000.0],["2017-04-06",202.4752,203.3923,200.0034,200.7196,863500.0],["2017-04-07",200.4663,201.8725,199.6889,200.2479,661900.0],["2017-04-10",200.1256,202.152,199.8112,200.3353,942600.0],["2017-04-11",199.3308,201.1912,199.0863,200.4488,904300.0],["2017-04-12",196.4747,198.8766,195.1646,195.3917,1170000.0],["2017-04-13",195.6276,197.3831,193.2431,193.4615,892300.0],["2017-04-17",194.4048,195.4529,193.7322,194.7454,1037000.0],["2017-04-18",177.0151,183.0678,170.5955,172.5607,5465000.0],["2017-04-19",171.1457,174.3774,168.1324,170.6217,3658000.0],["2017-04-20",171.3728,172.0104,169.6871,171.1544,1580500.0],["2017-04-21",171.2767,171.8619,169.0495,170.4469,1264700.0],["2017-04-24",172.6655,172.6655,166.2808,167.6084,1528600.0],["2017-04-25",168.4207,170.4295,168.1324,168.8836,1235600.0],["2017-04-26",169.7133,170.2461,167.6171,169.591,813200.0],["2017-04-27",170.2898,170.4033,167.9141,168.7176,911200.0],["2017-04-28",168.7788,169.1631,166.2895,168.3071,1224300.0],["2017-05-01",168.6565,168.9797,164.5078,165.3725,935900.0],["2017-05-02",166.2022,166.8136,165.0406,166.4992,618600.0],["2017-05-03",165.9489,167.9054,165.1628,167.7132,822900.0],["2017-05-04",168.3287,168.8123,163.3696,164.8995,1147800.0],["2017-05-05",164.8116,166.5086,163.8004,166.3855,773200.0],["2017-05-08",166.1393,166.957,165.348,166.1657,549600.0],["2017-05-09",166.3855,167.0185,164.451,165.1017,1140700.0],["2017-05-10",164.9962,165.726,163.9059,165.1809,759000.0],["2017-05-11",165.1281,165.7436,162.6661,165.0314,701800.0],["2017-05-12",164.7763,164.8379,161.7165,162.332,685200.0],["2017-05-15",162.3144,162.6573,157.9884,159.4832,1413600.0],["2017-05-16",159.1842,159.3425,156.8805,157.4784,833000.0],["2017-05-17",157.4784,157.918,152.5544,153.6711,1291200.0],["2017-05-18",149.9342,155.6231,149.6616,152.3786,1309300.0],["2017-05-19",152.8974,154.7527,152.6336,153.7415,939300.0],["2017-05-22",154.2691,157.3905,154.2691,156.775,1013300.0],["2017-05-23",156.6519,157.1267,155.0692,155.2978,978500.0],["2017-05-24",155.7462,157.4345,154.5504,155.9045,1258300.0],["2017-05-25",155.9661,156.8629,154.6735,155.078,923300.0],["2017-05-26",153.8733,154.3042,151.1388,152.6248,797100.0],["2017-05-30",152.6336,153.2755,150.9102,151.2092,762200.0],["2017-05-31",151.2091,151.5697,149.2572,151.4817,1520600.0],["2017-06-01",151.1564,153.4161,149.6441,152.4929,710000.0],["2017-06-02",153.0469,153.6624,151.174,151.8686,659300.0],["2017-06-05",151.1125,153.7591,150.8575,152.959,1091300.0],["2017-06-06",151.9917,151.9917,148.2284,149.3714,1190600.0],["2017-06-07",149.3715,152.4226,148.7648,149.0462,855200.0],["2017-06-08",149.0461,152.3259,148.4922,150.0046,1107200.0],["2017-06-09",150.0134,155.377,150.0134,155.0428,1265500.0],["2017-06-12",155.6407,160.8197,155.6407,157.8565,1384700.0],["2017-06-13",157.6543,157.9269,156.0804,156.5816,804900.0],["2017-06-14",156.731,157.3817,152.4841,155.6495,1358600.0],["2017-06-15",155.0164,157.3993,154.7614,155.4209,736200.0],["2017-06-16",155.5088,158.5511,153.8998,158.5511,1276000.0],["2017-06-19",158.5776,159.9141,157.1355,157.8302,886700.0],["2017-06-20",157.4784,157.9445,153.4338,153.5744,1007200.0],["2017-06-21",153.5041,153.5041,150.5937,152.7127,1063400.0],["2017-06-22",153.1435,153.548,150.8926,151.9214,839200.0],["2017-06-23",152.1324,155.289,152.0357,155.0867,824900.0],["2017-06-26",155.3066,156.7574,154.6911,156.353,591500.0],["2017-06-27",156.4409,156.4409,152.5984,153.9437,663600.0],["2017-06-28",154.8318,156.9948,154.5592,155.5968,577300.0],["2017-06-29",156.1771,158.4456,156.1331,157.3553,830400.0],["2017-06-30",157.6983,159.6063,156.7662,158.7358,680400.0],["2017-07-03",159.7909,163.2553,158.9908,162.798,782300.0],["2017-07-05",162.7805,163.3872,159.3776,161.9451,1242900.0],["2017-07-06",161.5495,162.5694,158.8061,159.2545,1002000.0],["2017-07-07",159.2545,159.2545,156.7134,157.6191,600900.0],["2017-07-10",157.8389,158.6215,155.2978,156.5728,941400.0],["2017-07-11",156.1771,156.1771,152.6512,155.2187,956000.0],["2017-07-12",156.2562,156.8981,147.226,148.4306,1919200.0],["2017-07-13",148.3955,150.3387,148.2548,149.477,1453000.0],["2017-07-14",150.3123,151.7983,149.5209,151.1388,1249600.0],["2017-07-17",151.1915,153.082,149.9254,151.4202,1090100.0],["2017-07-18",150.9982,153.8998,150.5321,153.4162,1744700.0],["2017-07-19",158.3225,158.6215,140.9392,142.6099,3867100.0],["2017-07-20",143.6298,148.3076,143.0319,145.9247,1888300.0],["2017-07-21",145.1158,145.8104,143.6298,145.0279,1340200.0],["2017-07-24",145.0102,147.9294,144.8784,146.7336,969700.0],["2017-07-25",147.7184,150.3739,146.6545,148.6505,976700.0],["2017-07-26",148.6505,149.2132,145.8896,146.1182,982300.0],["2017-07-27",145.4323,147.4195,144.6849,147.2524,895700.0],["2017-07-28",146.8392,147.5426,144.3244,145.2828,718600.0],["2017-07-31",145.7752,146.7952,144.9575,146.6105,1472700.0],["2017-08-01",147.2524,149.2308,146.2764,149.2308,1066300.0],["2017-08-02",148.457,150.0661,147.6833,149.4946,970700.0],["2017-08-03",149.433,150.3299,148.4043,149.011,630100.0],["2017-08-04",148.756,151.6664,148.5537,149.7847,693000.0],["2017-08-07",149.8727,149.987,147.0326,147.1821,648600.0],["2017-08-08",148.0262,148.3163,144.3508,144.7201,686100.0],["2017-08-09",145.151,146.2325,143.621,146.0478,613000.0],["2017-08-10",145.6668,146.4023,144.4351,144.8959,673000.0],["2017-08-11",145.4187,146.3668,144.763,145.1617,485500.0],["2017-08-14",146.2783,148.2808,145.8884,147.9707,734300.0],["2017-08-15",147.7048,148.0593,146.2605,146.2782,770800.0],["2017-08-16",146.2516,147.058,145.4453,146.2782,648400.0],["2017-08-17",146.0301,147.7669,145.658,145.8529,858600.0],["2017-08-18",145.3567,145.9504,142.8844,143.0085,1000300.0],["2017-08-21",142.6629,142.9907,140.3147,140.3679,864900.0],["2017-08-22",140.8641,146.3314,140.7578,145.6934,1093500.0],["2017-08-23",144.7718,145.4719,142.9996,143.1414,607500.0],["2017-08-24",143.4426,144.1161,140.1109,140.297,714400.0],["2017-08-25",141.1034,142.0427,140.173,141.5907,657700.0],["2017-08-28",141.4224,141.9452,137.3463,138.4539,936300.0],["2017-08-29",139.2957,141.0325,137.4349,139.2603,889500.0],["2017-08-30",139.2071,141.9097,137.878,141.4578,719400.0],["2017-08-31",142.5566,144.6567,141.3426,144.0541,800200.0],["2017-09-01",144.0453,146.8808,143.7794,145.1352,664500.0],["2017-09-05",145.1529,146.2959,142.911,142.9819,702600.0],["2017-09-06",144.1692,146.3136,143.8768,145.268,1103700.0],["2017-09-07",145.0466,145.0466,141.1034,144.063,851500.0],["2017-09-08",143.9211,146.925,143.6464,146.1807,760400.0],["2017-09-11",146.8276,148.5555,145.6491,145.844,637300.0],["2017-09-12",146.5263,148.1036,145.1972,147.3504,521300.0],["2017-09-13",147.2175,149.548,147.2175,149.3176,1041600.0],["2017-09-14",148.9631,151.0543,148.901,150.0087,770300.0],["2017-09-15",149.8758,150.2303,148.5644,149.7075,933900.0],["2017-09-18",149.8492,152.6316,149.1137,151.5417,1086600.0],["2017-09-19",151.4885,151.6569,148.8834,151.1961,760400.0],["2017-09-20",150.9568,156.5393,150.9568,155.2279,1072500.0],["2017-09-21",155.219,156.5747,154.8557,155.5911,436300.0],["2017-09-22",155.857,157.328,155.2545,156.495,577000.0],["2017-09-25",156.7431,158.6925,155.6266,158.4267,749500.0],["2017-09-26",158.7457,160.9521,157.0798,160.3762,803500.0],["2017-09-27",160.7217,162.2192,157.0621,160.2609,1188300.0],["2017-09-28",159.4368,161.4217,158.276,159.5698,601800.0],["2017-09-29",159.3217,161.2622,159.0204,159.2773,562900.0],["2017-10-02",159.2774,162.1307,158.6128,161.4661,675300.0],["2017-10-03",161.2711,161.8382,160.0129,161.5901,519800.0],["2017-10-04",161.475,162.0332,159.047,160.2964,849400.0],["2017-10-05",160.385,162.104,159.5078,161.4926,509600.0],["2017-10-06",160.8281,162.0066,159.0736,159.5609,558300.0],["2017-10-09",159.7825,161.0939,156.8761,157.3723,683600.0],["2017-10-10",157.7178,159.0027,153.6152,154.1025,1039500.0],["2017-10-11",150.434,153.2252,147.501,152.8531,1424000.0],["2017-10-12",152.7645,157.4431,152.7645,157.3279,807100.0],["2017-10-13",157.7533,161.2091,157.4697,160.4293,1259300.0],["2017-10-16",160.6597,162.1129,159.1888,161.5901,1568400.0],["2017-10-17",166.8092,184.1326,165.1965,182.0237,6078300.0],["2017-10-18",185.2934,189.4049,182.6971,185.0276,3059700.0],["2017-10-19",183.8048,184.2124,179.7375,181.3414,1782500.0],["2017-10-20",182.1743,186.2327,181.4388,184.1414,881400.0],["2017-10-23",183.8048,186.791,183.3263,185.639,893200.0],["2017-10-24",186.5251,187.615,175.4842,175.7589,2003300.0],["2017-10-25",174.6247,175.0057,170.6993,174.6779,1994900.0],["2017-10-26",175.3424,181.8021,172.8525,178.2666,1486500.0],["2017-10-27",177.5311,178.3818,175.245,177.0083,999400.0],["2017-10-30",177.2564,180.3755,176.6185,176.6805,1025000.0],["2017-10-31",177.6995,179.4628,175.0146,175.1829,766100.0],["2017-11-01",176.9994,177.8855,172.1613,173.3044,928100.0],["2017-11-02",173.8803,176.5387,171.0803,176.3614,977900.0],["2017-11-03",176.3615,178.3907,175.4576,177.2299,722200.0],["2017-11-06",176.6184,181.4476,176.5918,180.3932,842100.0],["2017-11-07",180.7654,182.5376,178.4704,181.811,858300.0],["2017-11-08",181.7933,186.3567,180.5882,184.425,1068500.0],["2017-11-09",182.3959,185.2137,177.2919,182.5997,1762700.0],["2017-11-10",181.9042,191.2576,180.433,181.4316,2439500.0],["2017-11-13",181.182,181.182,173.1661,174.5749,1298800.0],["2017-11-14",173.4247,175.0475,170.6516,174.3876,1028900.0],["2017-11-15",173.5406,176.7594,172.533,174.5214,880400.0],["2017-11-16",174.6908,178.8726,174.5214,176.9912,581200.0],["2017-11-17",176.7326,178.9706,175.4576,176.3849,588500.0],["2017-11-20",176.2958,178.1236,175.6003,177.9899,650400.0],["2017-11-21",178.3287,180.0674,176.6078,177.9987,822400.0],["2017-11-22",178.7121,182.5729,178.4713,178.6853,378600.0],["2017-11-24",180.0495,180.112,176.7683,178.4624,219000.0],["2017-11-27",178.935,181.4583,178.6229,181.0928,549000.0],["2017-11-28",181.2711,189.1354,180.326,188.645,1036200.0],["2017-11-29",188.645,194.6725,187.8961,193.2816,1262600.0],["2017-11-30",193.2638,198.3105,192.711,197.3297,1093000.0],["2017-12-01",197.1156,197.3296,191.7034,194.5834,999900.0],["2017-12-04",197.4188,206.781,197.4188,202.8489,1487300.0],["2017-12-05",204.3379,205.3098,201.3509,202.1445,1226400.0],["2017-12-06",201.6987,201.6987,196.4469,197.4366,1691000.0],["2017-12-07",197.6863,199.8262,196.6519,198.1856,696000.0],["2017-12-08",198.8721,200.6554,198.1678,199.6479,576400.0],["2017-12-11",199.2734,201.3866,198.9167,199.318,401200.0],["2017-12-12",199.2377,199.9332,197.2672,198.2926,640500.0],["2017-12-13",198.9257,200.2274,197.4723,199.9956,492500.0],["2017-12-14",200.0402,201.235,198.2837,198.5422,494500.0],["2017-12-15",200.3969,205.7111,200.2631,205.0512,1333300.0],["2017-12-18",205.3365,206.5848,203.2412,205.0066,715700.0],["2017-12-19",205.185,205.6843,202.8132,203.8208,528900.0],["2017-12-20",205.4881,206.888,204.5697,205.9161,567800.0],["2017-12-21",206.2906,210.1514,205.8805,209.554,637700.0],["2017-12-22",209.4649,210.303,207.209,209.3935,585000.0],["2017-12-26",208.6446,212.2112,208.6446,210.4368,554900.0],["2017-12-27",210.4367,211.4175,209.5718,211.3195,338500.0],["2017-12-28",211.7029,212.3895,209.777,212.1755,441800.0],["2017-12-29",212.1754,214.4313,210.4724,210.6507,543000.0],["2018-01-02",211.364,212.9155,207.7529,210.1693,636700.0],["2018-01-03",209.8573,211.1234,207.218,208.8497,901200.0],["2018-01-04",209.5718,211.2749,207.8956,210.4813,949800.0],["2018-01-05",210.7399,212.764,209.8215,212.4341,771100.0],["2018-01-08",211.5781,213.0939,209.2866,212.4341,954800.0],["2018-01-09",212.6658,213.7982,210.8023,211.578,763800.0],["2018-01-10",205.5238,208.0382,202.9737,206.6383,835800.0],["2018-01-11",207.3071,212.2112,206.5938,211.9615,677400.0],["2018-01-12",212.6659,213.7269,209.8394,210.1336,932500.0],["2018-01-16",211.471,211.792,206.1123,206.6918,921000.0],["2018-01-17",202.9558,203.6068,199.3893,200.8248,1752900.0],["2018-01-18",201.6273,205.4525,201.4579,202.8756,1291700.0],["2018-01-19",203.7227,206.7632,202.5101,205.1226,658200.0],["2018-01-22",204.2934,205.5239,199.0595,204.9532,970300.0],["2018-01-23",202.9024,206.0499,201.5204,204.5876,1231000.0],["2018-01-24",230.3918,244.5333,229.4021,242.5003,4080700.0],["2018-01-25",245.202,265.8435,244.5421,255.4024,4860000.0],["2018-01-26",256.7754,258.8083,251.7287,254.3501,1377100.0],["2018-01-29",254.5909,256.7755,243.9982,244.7383,1548700.0],["2018-01-30",243.8467,246.7712,239.9413,245.6032,1096000.0],["2018-01-31",246.0758,247.3508,238.5236,240.4406,1726000.0],["2018-02-01",238.0955,242.7855,235.6078,237.293,901900.0],["2018-02-02",236.3924,236.4549,231.3547,231.5508,845500.0],["2018-02-05",229.9103,233.6195,223.214,226.5755,1348100.0],["2018-02-06",220.3875,234.5914,220.3875,230.9446,1207800.0],["2018-02-07",230.9446,234.0653,228.8492,231.7292,1038400.0],["2018-02-08",231.4617,236.3122,229.4377,230.579,910100.0],["2018-02-09",232.4697,241.3498,229.8531,239.5577,1808100.0],["2018-02-12",241.4306,243.7335,240.0148,241.4306,1331600.0],["2018-02-13",239.4143,244.2532,238.3122,243.1689,880700.0],["2018-02-14",240.6958,241.5022,234.3515,237.2279,1160800.0],["2018-02-15",238.9931,243.6169,236.2691,241.547,807000.0],["2018-02-16",241.4484,243.0166,238.9035,238.9663,507000.0],["2018-02-20",237.0039,240.2118,235.2834,236.2153,478500.0],["2018-02-21",236.8605,239.1993,234.5755,234.5845,549800.0],["2018-02-22",236.2242,238.5003,235.2206,236.2063,683800.0],["2018-02-23",237.3444,238.8857,235.8031,238.5272,470000.0],["2018-02-26",239.4681,243.1689,238.5631,242.6761,499000.0],["2018-02-27",243.4645,245.5255,237.2637,237.2637,608700.0],["2018-02-28",238.8946,239.4681,234.3694,234.3694,741400.0],["2018-03-01",233.8497,235.2296,227.613,229.1363,1043300.0],["2018-03-02",227.0664,229.1542,222.8996,228.7689,902300.0],["2018-03-05",228.3657,234.3336,227.8549,232.8281,701100.0],["2018-03-06",235.5702,244.8535,233.7242,239.9341,1232400.0],["2018-03-07",237.1651,243.5093,235.6059,243.0702,1008800.0],["2018-03-08",244.6832,246.332,241.8964,246.1528,647000.0],["2018-03-09",247.2371,253.8949,246.574,251.2874,905700.0],["2018-03-12",250.8751,253.3931,250.0687,250.669,699000.0],["2018-03-13",252.8197,252.8197,246.4306,247.9002,715200.0],["2018-03-14",249.7282,253.9846,246.6636,251.0902,731000.0],["2018-03-15",251.2247,253.0437,250.5706,252.0491,722300.0],["2018-03-16",253.196,259.3431,252.291,258.7427,1297300.0],["2018-03-19",259.2176,261.422,254.0383,256.619,1072100.0],["2018-03-20",258.0528,262.0762,255.5527,256.0187,548900.0],["2018-03-21",256.0186,257.9003,254.1458,255.8035,473900.0],["2018-03-22",254.119,257.8198,250.8035,251.0544,570800.0],["2018-03-23",252.4703,252.4703,241.9593,241.9861,932900.0],["2018-03-26",244.2352,248.8948,243.7693,247.8823,794100.0],["2018-03-27",247.8823,248.4916,243.2048,244.6564,640600.0],["2018-03-28",244.6296,249.8537,243.7693,248.644,842500.0],["2018-03-29",250.0688,255.3825,250.0688,252.9362,917300.0],["2018-04-02",251.8251,254.3699,244.8267,247.8913,815200.0],["2018-04-03",249.4504,254.9344,247.9002,254.3699,708000.0],["2018-04-04",252.4433,260.3109,251.0365,258.474,859000.0],["2018-04-05",260.302,266.1086,259.2356,263.2411,737700.0],["2018-04-06",260.992,264.0834,252.3627,256.879,849700.0],["2018-04-09",259.9166,260.4812,254.7731,256.8431,871200.0],["2018-04-10",259.2894,263.2769,259.146,261.655,807800.0],["2018-04-11",255.5348,259.3073,246.9145,250.1583,1269600.0],["2018-04-12",251.6457,255.4362,250.902,254.3967,581800.0],["2018-04-13",256.5384,256.5384,249.6565,249.6565,1151900.0],["2018-04-16",252.8286,254.7911,250.7408,254.5939,756200.0],["2018-04-17",256.18,256.18,251.5024,254.0831,716500.0],["2018-04-18",255.7409,259.0743,254.2176,255.1047,1079500.0],["2018-04-19",272.408,277.6052,261.216,268.7161,3255100.0],["2018-04-20",271.0549,271.4044,255.938,258.4291,1298500.0],["2018-04-23",259.3252,260.5797,255.4362,256.3502,687000.0],["2018-04-24",258.913,259.5402,246.108,250.5077,1071800.0],["2018-04-25",249.5579,251.1081,246.2604,248.4468,1235900.0],["2018-04-26",248.9038,249.7909,242.1474,248.1153,959600.0],["2018-04-27",248.0705,255.4273,247.255,254.3699,825300.0],["2018-04-30",253.7964,256.3234,251.8071,252.1118,822600.0],["2018-05-01",250.8393,252.8824,247.8913,252.6405,652700.0],["2018-05-02",251.8698,257.0761,250.8125,251.7086,608100.0],["2018-05-03",252.2821,252.2821,244.0292,250.7587,691500.0],["2018-05-04",249.8806,258.241,248.1064,256.9686,593900.0],["2018-05-07",257.8468,261.1712,255.4811,259.2984,452100.0],["2018-05-08",260.6873,262.6497,258.0976,259.9256,447900.0],["2018-05-09",260.5976,266.9956,259.8449,265.0869,550700.0],["2018-05-10",267.0405,269.1732,264.4419,268.9761,814400.0],["2018-05-11",269.246,272.5766,266.1584,266.4915,523600.0],["2018-05-14",268.1028,269.309,263.1339,266.1855,346200.0],["2018-05-15",265.4743,271.0193,263.422,270.8123,709300.0],["2018-05-16",270.5332,276.9423,270.2632,275.7811,744600.0],["2018-05-17",274.0078,278.1936,274.0078,276.1682,462400.0],["2018-05-18",276.4023,277.6085,274.782,276.8974,708700.0],["2018-05-21",278.2206,285.8089,277.9596,282.5594,843000.0],["2018-05-22",281.9382,283.2525,274.818,275.3491,896700.0],["2018-05-23",273.1167,276.6993,271.7485,274.746,664000.0],["2018-05-24",275.2499,280.5699,274.5568,279.8857,642700.0],["2018-05-25",279.0487,280.624,277.7165,278.8867,636200.0],["2018-05-29",277.8875,278.9407,269.39,272.6756,701200.0],["2018-05-30",273.7377,278.2655,271.5953,276.7622,495200.0],["2018-05-31",276.0602,279.0487,272.7836,278.1395,947900.0],["2018-06-01",278.8777,284.8187,276.2672,278.7787,534900.0],["2018-06-04",280.849,282.8653,277.8785,280.876,472700.0],["2018-06-05",280.948,284.2066,279.0217,283.1624,462900.0],["2018-06-06",280.8491,280.8491,275.6822,279.7149,583100.0],["2018-06-07",280.1379,283.0454,279.4358,281.1731,459500.0],["2018-06-08",281.1011,283.5135,280.0299,283.1805,433700.0],["2018-06-11",282.7033,285.4398,282.3343,284.6027,694100.0],["2018-06-12",285.7999,290.1567,285.0528,286.9431,649800.0],["2018-06-13",287.9963,289.2745,283.4595,284.1796,636600.0],["2018-06-14",284.3596,286.7271,282.0552,285.7009,856100.0],["2018-06-15",285.3409,287.7533,283.0185,287.7083,880100.0],["2018-06-18",285.7189,286.8531,281.5961,284.5486,518900.0],["2018-06-19",282.1452,284.4856,280.2279,280.948,578700.0],["2018-06-20",281.0831,285.6919,280.849,285.2868,432200.0],["2018-06-21",283.7835,284.2336,278.8596,281.9112,608900.0],["2018-06-22",284.9088,285.0618,280.552,280.9391,651100.0],["2018-06-25",281.2631,281.2631,273.2787,275.097,590800.0],["2018-06-26",276.0961,277.2933,274.1518,275.8801,401600.0],["2018-06-27",275.6191,280.0929,274.4849,274.89,471100.0],["2018-06-28",275.034,278.0045,273.1166,276.8523,451200.0],["2018-06-29",276.8884,281.2541,276.7984,277.6085,528400.0],["2018-07-02",276.4653,277.9595,271.5414,275.7181,948900.0],["2018-07-03",279.9939,279.9939,266.8246,268.0309,672200.0],["2018-07-05",269.102,270.0921,263.674,268.1478,785200.0],["2018-07-06",268.6609,272.6756,267.7158,269.084,431600.0],["2018-07-09",269.552,275.619,269.1559,275.0879,455200.0],["2018-07-10",276.4293,279.4718,271.4694,274.8,433800.0],["2018-07-11",273.7018,282.5504,271.0463,279.4358,852400.0],["2018-07-12",280.309,282.0463,277.0235,278.3377,516200.0],["2018-07-13",278.9947,282.0283,278.0226,279.4808,622400.0],["2018-07-16",278.4906,279.9488,270.9203,272.6756,935000.0],["2018-07-17",272.1176,276.1773,271.8475,274.512,1035400.0],["2018-07-18",296.3588,307.6738,290.3457,305.1443,3338100.0],["2018-07-19",307.5207,312.5346,303.857,307.3587,1695700.0],["2018-07-20",307.3586,307.3586,302.6148,306.2784,914900.0],["2018-07-23",306.0535,312.9757,306.0535,308.4209,968500.0],["2018-07-24",308.6278,312.1744,301.3816,303.4879,655700.0],["2018-07-25",302.7049,309.9512,301.7417,308.925,725900.0],["2018-07-26",309.5551,311.9405,306.0534,306.5395,536400.0],["2018-07-27",307.0706,308.6189,304.2082,305.4503,568100.0],["2018-07-30",305.3513,306.3955,302.0388,302.8759,592600.0],["2018-07-31",304.6762,313.3808,303.0019,311.9585,915100.0],["2018-08-01",311.5085,314.74,305.3514,307.8268,764200.0],["2018-08-02",304.9552,309.483,303.632,306.9626,517100.0],["2018-08-03",308.664,309.069,304.4962,305.1534,439100.0],["2018-08-06",306.1435,310.5723,305.9095,310.3743,514500.0],["2018-08-07",310.1941,315.055,309.1679,314.3978,455700.0],["2018-08-08",313.3358,318.4937,312.5526,317.3415,394300.0],["2018-08-09",316.8463,322.8234,314.983,316.5493,626200.0],["2018-08-10",315.8173,318.5373,313.748,317.4529,451400.0],["2018-08-13",317.3626,320.444,316.3957,319.1337,438800.0],["2018-08-14",321.3115,329.833,321.2573,326.5798,847300.0],["2018-08-15",323.3085,324.5736,320.4711,323.4079,621100.0],["2018-08-16",324.6912,326.7515,324.0135,325.2696,547200.0],["2018-08-17",325.7304,326.3991,322.7483,323.2634,480300.0],["2018-08-20",324.4381,332.1824,323.8779,331.2246,661800.0],["2018-08-21",331.2246,336.2127,330.3299,333.5831,526700.0],["2018-08-22",333.1222,334.3241,331.1793,332.1824,381700.0],["2018-08-23",332.9687,334.4778,331.1343,332.1012,323600.0],["2018-08-24",333.1584,333.4837,327.7636,329.9685,353200.0],["2018-08-27",330.3209,332.1101,328.1431,328.8299,304200.0],["2018-08-28",329.345,332.1644,324.4201,325.9924,520500.0],["2018-08-29",325.9654,329.0016,323.4442,327.3841,517000.0],["2018-08-30",327.1672,327.872,318.3837,320.2633,557800.0],["2018-08-31",319.432,322.4683,318.1579,319.9561,416600.0],["2018-09-04",320.9771,322.7121,316.6034,321.5826,686600.0],["2018-09-05",321.2936,324.5829,320.0466,321.3568,684800.0],["2018-09-06",321.908,327.0859,314.0733,319.1157,769400.0],["2018-09-07",318.0043,320.8418,313.0071,315.6367,532200.0],["2018-09-10",316.5945,319.2964,315.6185,318.2572,468000.0],["2018-09-11",318.3386,325.387,316.5584,324.7545,580800.0],["2018-09-12",323.896,324.0135,319.3507,319.9471,452400.0],["2018-09-13",321.7634,322.0164,318.8175,319.929,413400.0],["2018-09-14",320.9411,326.7064,319.5404,321.3477,499500.0],["2018-09-17",321.4923,322.0887,315.6366,317.7512,394900.0],["2018-09-18",316.8293,320.6518,312.1575,319.5945,550300.0],["2018-09-19",319.1066,322.7574,316.4137,317.4529,457800.0],["2018-09-20",318.4379,322.2152,316.3233,320.8145,466400.0],["2018-09-21",322.1338,325.0436,320.7422,321.7814,1351800.0],["2018-09-24",320.9501,320.9501,315.5463,318.6006,461000.0],["2018-09-25",319.3506,322.1067,318.4921,320.7693,466400.0],["2018-09-26",322.1157,324.5375,319.7481,322.0615,554200.0],["2018-09-27",322.1519,325.4955,320.7242,321.0404,436400.0],["2018-09-28",321.1038,325.107,320.7062,322.9744,441900.0],["2018-10-01",322.8296,326.372,319.2421,321.7001,470600.0],["2018-10-02",319.206,324.0676,319.1699,320.3898,397600.0],["2018-10-03",322.152,325.9563,320.9049,323.4713,361200.0],["2018-10-04",323.1008,325.3599,314.3173,318.203,576300.0],["2018-10-05",318.1757,320.7512,313.6123,317.2088,403800.0],["2018-10-08",314.7873,315.9982,308.3894,312.5643,702500.0],["2018-10-09",311.2268,311.7509,302.4794,303.0668,843400.0],["2018-10-10",299.4973,299.4973,285.6353,285.8161,1327900.0],["2018-10-11",284.072,290.8946,278.9032,279.2285,1075100.0],["2018-10-12",285.2286,285.2286,277.5114,281.5237,758300.0],["2018-10-15",281.3973,289.8645,281.3973,287.3704,1640400.0],["2018-10-16",262.059,263.3784,242.2329,253.0316,4225200.0],["2018-10-17",253.9804,257.1974,250.5917,252.4261,1476200.0],["2018-10-18",251.9834,252.4984,246.3084,248.441,1398400.0],["2018-10-19",248.9471,252.2364,246.8235,249.661,1099200.0],["2018-10-22",251.7936,251.7936,245.8837,248.7211,822100.0],["2018-10-23",244.212,248.7844,239.4678,247.5916,1021400.0],["2018-10-24",248.1518,251.2694,245.4499,245.6758,1316300.0],["2018-10-25",248.4681,248.9109,244.2571,245.0975,953900.0],["2018-10-26",243.01,250.6549,241.8714,248.2331,879600.0],["2018-10-29",251.6943,254.9113,246.0916,249.0014,898400.0],["2018-10-30",249.0013,256.0408,247.7904,255.8691,947000.0],["2018-10-31",258.5349,262.276,256.4113,256.6101,1034400.0],["2018-11-01",257.3781,259.9536,251.0435,258.9143,775000.0],["2018-11-02",262.6827,264.3634,257.1884,261.3723,536700.0],["2018-11-05",261.3813,262.8995,257.08,259.4023,548500.0],["2018-11-06",256.9534,261.8873,255.607,259.8722,575400.0],["2018-11-07",262.4748,268.1949,260.1614,267.4991,453500.0],["2018-11-08",267.2267,268.9606,265.1478,266.0102,382600.0],["2018-11-09",263.9586,267.6534,262.4425,266.6729,471000.0],["2018-11-12",266.8908,268.1254,262.3244,264.7937,491400.0],["2018-11-13",265.2748,271.4662,264.3761,268.6791,550400.0],["2018-11-14",269.5416,274.5891,269.3055,272.6917,650200.0],["2018-11-15",271.9111,278.9286,269.1695,277.8937,624600.0],["2018-11-16",276.5773,282.7414,274.8252,281.9334,604300.0],["2018-11-19",280.9893,285.6919,276.5137,276.9767,666700.0],["2018-11-20",271.8929,275.1156,267.8168,269.6052,570100.0],["2018-11-21",270.6038,277.4488,268.5431,274.6255,368100.0],["2018-11-23",273.4453,273.9355,270.3496,270.4858,132600.0],["2018-11-26",273.1185,280.5535,272.9278,279.5549,499300.0],["2018-11-27",279.4369,279.7275,274.8797,276.4048,445000.0],["2018-11-28",277.0221,283.1318,273.0549,282.9774,671200.0],["2018-11-29",281.307,284.8839,280.49,282.5054,438000.0],["2018-11-30",282.5235,286.4816,280.608,285.0927,600400.0],["2018-12-03",288.5968,291.4746,283.8671,287.9523,519400.0],["2018-12-04",287.0264,288.5424,272.6374,272.8916,697800.0],["2018-12-06",267.4356,272.5557,262.8874,271.9565,673200.0],["2018-12-07",272.6646,275.2156,261.9614,262.7512,496600.0],["2018-12-10",261.5527,262.742,254.508,259.0108,633400.0],["2018-12-11",260.4272,266.7728,257.8943,260.3001,551100.0],["2018-12-12",264.2127,267.0179,260.527,261.2714,438400.0],["2018-12-13",262.1702,265.3022,257.8762,259.2833,553300.0],["2018-12-14",256.6868,262.1429,256.6777,258.1938,468500.0],["2018-12-17",257.7581,264.0221,255.425,258.2846,597300.0],["2018-12-18",258.6841,262.0612,254.1904,256.7867,675400.0],["2018-12-19",256.7867,260.9173,251.9026,252.765,653500.0],["2018-12-20",251.3579,254.7804,246.3104,249.7783,734100.0],["2018-12-21",249.7421,256.2784,246.6918,247.1185,951700.0],["2018-12-24",246.5555,248.1351,241.5534,241.8712,247000.0],["2018-12-26",243.351,253.1373,241.8168,252.9648,365000.0],["2018-12-27",251.4397,255.9425,247.291,255.9425,404500.0],["2018-12-28",256.932,259.5103,254.5626,255.5249,337200.0],["2018-12-31",255.7337,258.5933,253.5912,256.3328,460400.0],["2019-01-02",253.1828,254.1088,249.2792,251.0857,789200.0],["2019-01-03",250.0235,251.3761,241.7804,243.3328,891300.0],["2019-01-04",247.6631,255.5248,246.9459,253.4005,529500.0],["2019-01-07",253.3461,256.8322,248.4711,251.585,658100.0],["2019-01-08",251.9027,254.8894,245.4844,253.2645,865200.0],["2019-01-09",250.5681,256.9138,248.3076,254.1994,606700.0],["2019-01-10",253.3824,258.3392,250.9313,258.2665,413800.0],["2019-01-11",257.9307,258.9474,255.4614,258.2756,287200.0],["2019-01-14",256.5507,258.7658,255.2253,255.2888,408700.0],["2019-01-15",260.536,268.0891,256.6324,266.1917,692400.0],["2019-01-16",266.3824,268.08,261.9613,262.1882,579600.0],["2019-01-17",262.388,273.2728,262.388,271.6932,802800.0],["2019-01-18",274.4166,280.4446,273.6632,277.24,688700.0],["2019-01-22",275.6331,277.7665,271.0032,272.9005,561700.0],["2019-01-23",274.1897,277.122,268.543,269.7686,1039600.0],["2019-01-24",261.6344,267.8076,254.8348,259.8369,1596400.0],["2019-01-25",261.3621,265.0479,258.8202,264.9299,815900.0],["2019-01-28",262.5514,264.2491,260.3999,262.2972,432700.0],["2019-01-29",263.55,268.9152,261.689,268.8608,423300.0],["2019-01-30",271.4481,271.4481,264.0402,268.7881,673600.0],["2019-01-31",268.3251,270.3587,264.9299,268.1617,654100.0],["2019-02-01",268.298,271.3936,264.5668,265.52,428800.0],["2019-02-04",265.7198,271.43,264.5305,271.085,307200.0],["2019-02-05",271.0396,272.5193,268.3978,272.3377,357600.0],["2019-02-06",271.8748,277.467,271.1848,275.5424,409300.0],["2019-02-07",273.7176,278.2477,273.0005,275.1248,391700.0],["2019-02-08",274.5775,275.7174,272.2795,273.9666,362100.0],["2019-02-11",275.4165,280.2679,275.0882,279.8119,368800.0],["2019-02-12",281.5994,287.1347,280.8151,284.9917,488700.0],["2019-02-13",285.8124,286.8611,280.0764,285.7121,399300.0],["2019-02-14",284.0433,286.9887,281.7452,284.3442,296000.0],["2019-02-15",287.2533,288.8309,284.9188,288.7306,328100.0],["2019-02-19",287.8186,288.9767,286.4781,286.934,293000.0],["2019-02-20",286.4233,286.4233,281.9458,283.642,477200.0],["2019-02-21",284.4354,285.5935,281.1343,282.3197,361900.0],["2019-02-22",282.7576,285.0465,282.2196,284.855,232200.0],["2019-02-25",286.1589,287.2806,283.6512,283.9521,356100.0],["2019-02-26",284.5994,284.9733,281.2892,281.3712,262600.0],["2019-02-27",280.04,283.8063,280.04,283.7151,350600.0],["2019-02-28",283.2864,284.3078,277.6873,277.9243,337900.0],["2019-03-01",281.5447,282.7393,273.0913,275.8817,631800.0],["2019-03-04",276.6933,279.958,274.2129,275.9638,404800.0],["2019-03-05",276.903,277.0033,274.2038,274.76,425900.0],["2019-03-06",275.3801,278.435,273.5745,275.8087,312800.0],["2019-03-07",274.2403,275.2525,269.7628,271.4772,329000.0],["2019-03-08",269.5347,270.2096,265.5406,267.5559,356900.0],["2019-03-11",265.8962,269.5803,264.7745,269.0058,218300.0],["2019-03-12",269.6624,270.0637,267.2823,269.3524,308900.0],["2019-03-13",270.6929,274.1673,270.2096,273.1095,401000.0],["2019-03-14",273.2736,273.2736,269.4344,271.3221,383900.0],["2019-03-15",271.2035,273.5654,270.1731,271.0029,444200.0],["2019-03-18",271.2401,275.7084,271.2401,275.4531,247800.0],["2019-03-19",277.3407,277.3681,272.5988,273.1551,347900.0],["2019-03-20",273.1368,277.2404,269.5256,271.769,235300.0],["2019-03-21",271.7414,278.6902,271.5317,278.1157,310200.0],["2019-03-22",277.1401,277.1401,266.5984,266.7443,446300.0],["2019-03-25",266.1606,267.41,262.7592,264.0906,308500.0],["2019-03-26",266.2062,266.2062,261.3366,263.8444,421400.0],["2019-03-27",264.5738,266.425,262.2029,264.4553,367300.0],["2019-03-28",265.6682,269.6533,264.4919,267.9024,384200.0],["2019-03-29",269.8995,275.0245,268.8144,274.4226,427700.0],["2019-04-01",274.9424,283.9977,274.9424,283.8427,509300.0],["2019-04-02",283.5327,285.7213,281.3988,283.8518,442000.0],["2019-04-03",285.2106,286.9797,283.0767,284.1345,389400.0],["2019-04-04",283.6055,287.7091,283.6055,286.013,304400.0],["2019-04-05",286.3323,290.8098,285.9766,288.6212,410200.0],["2019-04-08",287.6545,288.6303,286.5328,287.2168,313200.0],["2019-04-09",286.6422,286.6422,278.207,278.3894,339400.0],["2019-04-10",273.5654,277.4228,270.8387,276.4653,497200.0],["2019-04-11",279.046,285.6665,279.046,281.7726,415700.0],["2019-04-12",279.502,281.116,275.909,278.0064,687700.0],["2019-04-15",278.0155,279.201,276.6841,277.9426,292500.0],["2019-04-16",279.0096,279.9671,276.0459,279.0461,301900.0],["2019-04-17",281.2984,282.9581,278.4077,281.1617,314800.0],["2019-04-18",281.6633,284.3443,279.5021,281.0341,520600.0],["2019-04-22",276.0732,280.8699,264.0997,265.5588,881900.0],["2019-04-23",262.8778,267.8933,260.4156,267.3644,633900.0],["2019-04-24",267.3735,270.1639,266.3704,268.4313,584300.0],["2019-04-25",267.4373,269.3615,263.3884,269.0149,468800.0],["2019-04-26",268.9694,270.0363,265.3673,266.1971,280700.0],["2019-04-29",266.4707,267.5103,259.5401,259.759,566700.0],["2019-04-30",259.2301,260.443,256.0384,257.1601,1038200.0],["2019-05-01",258.4094,259.2119,250.2842,250.649,594900.0],["2019-05-02",250.0562,255.9837,249.8647,254.3787,466600.0],["2019-05-03",256.4944,259.3578,255.8743,258.5735,556300.0],["2019-05-06",252.3634,255.2268,249.9924,254.707,499500.0],["2019-05-07",251.9894,252.947,247.6487,252.108,602000.0],["2019-05-08",251.9165,254.2328,249.737,252.2084,378400.0],["2019-05-09",249.0806,250.494,244.0741,249.3541,490500.0],["2019-05-10",248.0614,250.2616,244.0644,245.4029,456600.0],["2019-05-13",241.1492,242.1026,237.1706,238.344,687600.0],["2019-05-14",239.114,241.0484,237.6839,240.2416,354600.0],["2019-05-15",238.069,241.0667,236.9047,239.9941,363400.0],["2019-05-16",241.0575,244.2111,239.5448,241.8917,310800.0],["2019-05-17",241.1767,249.6107,241.03,244.862,659200.0],["2019-05-20",243.1294,248.8132,242.9461,248.1807,494400.0],["2019-05-21",249.3541,252.1135,249.3541,249.6566,408700.0],["2019-05-22",247.9056,249.0698,237.2897,237.5189,723900.0],["2019-05-23",235.1995,241.5342,234.1269,239.1965,561200.0],["2019-05-24",240.1683,241.3417,233.8519,237.033,403800.0],["2019-05-28",237.0697,239.4991,236.9047,237.8031,483500.0],["2019-05-29",237.8215,242.1943,236.8497,239.9758,531100.0],["2019-05-30",239.8658,244.5137,238.7474,242.561,738000.0],["2019-05-31",239.8749,241.1309,237.5647,239.9024,493900.0],["2019-06-03",240.0583,242.2493,238.5731,240.975,553000.0],["2019-06-04",243.386,247.5481,242.7535,247.053,470600.0],["2019-06-05",248.4282,250.3992,243.5878,246.7506,328000.0],["2019-06-06",246.8697,247.8231,242.0385,243.7161,402800.0],["2019-06-07",245.3845,250.1882,244.7703,248.5473,413700.0],["2019-06-10",249.1066,252.7277,247.8506,252.2693,479700.0],["2019-06-11",252.0126,253.4336,247.1814,251.5726,819500.0],["2019-06-12",252.471,254.5521,250.9309,252.1502,447200.0],["2019-06-13",251.9393,256.5963,251.9393,256.468,305700.0],["2019-06-14",255.3221,255.3221,245.4396,249.6841,426700.0],["2019-06-17",249.4641,252.0401,247.1997,249.7574,447000.0],["2019-06-18",251.4259,255.4412,248.5473,249.2349,417400.0],["2019-06-19",248.2265,252.0951,245.8704,251.3526,453800.0],["2019-06-20",255.1662,255.9637,249.6016,253.7544,394600.0],["2019-06-21",252.4893,254.1028,249.1065,251.2059,638300.0],["2019-06-24",251.325,254.8545,248.364,248.4648,381600.0],["2019-06-25",248.6848,249.4733,245.1646,245.2837,473600.0],["2019-06-26",246.6405,247.7222,242.781,244.2203,360900.0],["2019-06-27",244.9445,245.687,243.1752,243.9727,416200.0],["2019-06-28",244.9812,246.8697,242.5793,245.8979,564500.0],["2019-07-01",247.0897,250.2341,243.7711,245.0362,536100.0],["2019-07-02",244.5503,245.5312,241.5618,243.0744,369800.0],["2019-07-03",243.0102,246.4113,243.0102,246.4022,217600.0],["2019-07-05",245.4029,247.6306,242.4785,247.0897,256800.0],["2019-07-08",245.2379,247.3739,243.3952,243.7528,266900.0],["2019-07-09",242.9735,245.6687,240.3058,244.4861,532900.0],["2019-07-10",244.0736,244.807,236.3363,237.0147,780300.0],["2019-07-11",236.5379,241.4058,234.7595,240.9292,532300.0],["2019-07-12",241.8459,248.2814,241.8459,246.7872,469400.0],["2019-07-15",247.4106,250.2342,246.5764,248.694,309500.0],["2019-07-16",249.5741,253.7178,248.5382,250.1883,447000.0],["2019-07-17",249.3449,249.9499,246.1088,246.6038,399700.0],["2019-07-18",247.0072,248.2906,244.532,246.2921,330600.0],["2019-07-19",247.3647,250.4908,244.8528,244.972,439400.0],["2019-07-22",246.4571,249.5099,245.6871,246.9888,513900.0],["2019-07-23",248.5564,255.9454,248.0522,255.5695,664200.0],["2019-07-24",260.685,279.4599,260.685,278.754,1675700.0],["2019-07-25",279.3682,279.8725,271.3467,275.1421,902300.0],["2019-07-26",275.1328,279.2214,274.4269,274.8394,504700.0],["2019-07-29",274.4729,274.4729,266.8915,267.2765,502900.0],["2019-07-30",266.0847,272.3369,265.8555,272.016,427100.0],["2019-07-31",271.8876,274.1794,264.3703,266.7997,568500.0],["2019-08-01",267.2764,269.0548,253.7269,254.5336,674900.0],["2019-08-02",253.571,255.6062,249.7116,253.3785,468300.0],["2019-08-05",249.4824,250.5091,244.5961,246.448,569200.0],["2019-08-06",248.9141,251.2793,245.3296,247.5023,541100.0],["2019-08-07",243.8994,252.2876,242.7994,251.4626,673400.0],["2019-08-08",252.1684,254.1211,251.0683,253.6443,357600.0],["2019-08-09",252.5017,253.5154,246.7329,247.3042,374500.0],["2019-08-12",245.7929,246.1154,241.6183,242.715,346900.0],["2019-08-13",240.7889,250.4098,240.0517,247.1752,561600.0],["2019-08-14",243.2863,244.6502,242.0054,243.6089,470600.0],["2019-08-15",244.5212,245.8298,242.8624,244.0327,524900.0],["2019-08-16",246.4564,249.2947,244.7147,248.1336,376700.0],["2019-08-19",251.2761,254.5475,251.2761,253.7827,301000.0],["2019-08-20",253.6352,255.2571,250.4098,250.7232,351800.0],["2019-08-21",253.755,256.796,252.9624,253.2573,286300.0],["2019-08-22",254.0499,254.0868,250.2347,251.4512,318200.0],["2019-08-23",250.0781,250.1702,243.8853,245.1478,373500.0],["2019-08-26",248.3916,249.1565,244.9174,246.484,234800.0],["2019-08-27",248.6957,248.6957,242.2541,244.5488,238800.0],["2019-08-28",244.2632,248.576,242.3648,247.3227,254000.0],["2019-08-29",250.1242,252.7413,248.8616,251.9119,231500.0],["2019-08-30",253.9116,256.0588,251.4511,252.1791,227800.0],["2019-09-03",250.2163,250.2163,243.1296,245.2215,361900.0],["2019-09-04",247.2674,250.1702,246.6223,247.1292,213600.0],["2019-09-05",249.6449,258.0402,249.6449,255.0636,316100.0],["2019-09-06",257.3582,259.229,254.483,256.3906,295000.0],["2019-09-09",257.7453,263.9196,257.6531,263.468,422200.0],["2019-09-10",260.2058,268.6379,258.547,267.9191,432200.0],["2019-09-11",269.2461,274.1763,267.5044,271.854,333200.0],["2019-09-12",271.7895,272.7756,268.2693,270.5639,315400.0],["2019-09-13",271.3103,275.0609,271.3103,272.37,341500.0],["2019-09-16",271.6052,274.1578,269.5132,272.6004,233900.0],["2019-09-17",270.9047,271.3655,266.2602,268.7576,324100.0],["2019-09-18",267.8453,270.2045,265.9654,269.5318,283900.0],["2019-09-19",268.8774,271.6052,267.7255,269.2368,303400.0],["2019-09-20",270.3888,271.5315,266.8777,269.2553,534500.0],["2019-09-23",267.2094,270.4901,266.9422,268.2324,391700.0],["2019-09-24",268.9512,269.0987,261.6434,264.0763,297700.0],["2019-09-25",265.007,269.6976,263.7445,268.2692,285700.0],["2019-09-26",267.7256,271.725,266.0576,270.5823,272000.0],["2019-09-27",271.854,272.7756,269.0157,271.8448,261100.0],["2019-09-30",270.9877,274.3606,269.7621,273.8353,338400.0],["2019-10-01",276.5723,279.9359,259.7727,263.6063,593000.0],["2019-10-02",260.7679,266.1037,256.9067,264.6476,559900.0],["2019-10-03",263.7445,266.1958,259.404,266.0391,364200.0],["2019-10-04",267.2463,269.0986,265.9562,268.3614,258400.0],["2019-10-07",267.2647,269.4303,265.7441,266.2971,299800.0],["2019-10-08",263.4403,265.6428,257.3305,260.0491,369700.0],["2019-10-09",263.1178,264.0947,260.3532,261.7079,211900.0],["2019-10-10",261.5512,267.4306,261.5512,266.0575,324300.0],["2019-10-11",280.1479,286.9765,278.3048,281.2538,883000.0],["2019-10-14",278.2403,284.4422,277.9638,282.0555,456200.0],["2019-10-15",282.0555,286.3775,280.452,283.2258,332600.0],["2019-10-16",282.7743,285.9352,282.7743,283.705,205100.0],["2019-10-17",284.4239,287.6769,284.1658,286.3591,222200.0],["2019-10-18",286.101,289.2987,285.4467,285.7508,485800.0],["2019-10-21",288.8656,292.5886,287.6861,291.9251,557900.0],["2019-10-22",289.5015,295.3625,288.2666,294.1368,562900.0],["2019-10-23",283.2811,290.2848,274.849,287.9257,1019800.0],["2019-10-24",289.2619,291.6671,286.1287,290.4783,439400.0],["2019-10-25",292.1279,294.8465,290.1005,292.4413,327300.0],["2019-10-28",293.9709,294.8464,290.6165,291.5657,414700.0],["2019-10-29",291.2525,291.5566,287.2622,288.3865,426900.0],["2019-10-30",288.0916,288.4141,283.0415,286.0273,290600.0],["2019-10-31",285.5573,286.4604,281.5302,284.6081,428800.0],["2019-11-01",287.6492,292.8928,285.5758,292.7453,405100.0],["2019-11-04",294.2659,297.0213,292.2293,294.312,322600.0],["2019-11-05",295.7404,299.4265,293.7775,297.1687,296200.0],["2019-11-06",297.4083,298.3667,293.0494,296.0536,292800.0],["2019-11-07",298.0162,298.9974,294.8688,296.8961,392800.0],["2019-11-08",296.8775,300.9413,294.6003,300.7747,322200.0],["2019-11-11",298.5067,303.3665,298.192,302.8389,253300.0],["2019-11-12",302.663,303.4036,299.201,301.256,269500.0],["2019-11-13",299.8398,301.4319,297.4885,298.553,186800.0],["2019-11-14",298.4605,300.821,296.8312,298.4512,258400.0],["2019-11-15",300.7283,300.9505,297.544,299.4324,266300.0],["2019-11-18",298.1826,298.7195,292.5174,293.8967,364000.0],["2019-11-19",294.8224,296.5905,292.0361,292.4249,298800.0],["2019-11-20",290.9346,291.527,287.8891,289.1388,333400.0],["2019-11-21",286.1858,290.4995,286.1858,289.3979,273400.0],["2019-11-22",292.3416,296.5165,291.4067,295.2946,370000.0],["2019-11-25",296.4702,299.3028,295.7019,296.6739,307500.0],["2019-11-26",297.8587,298.0716,295.1372,296.8497,323900.0],["2019-11-27",297.729,297.729,294.0911,295.5166,323700.0],["2019-11-29",295.7481,296.5442,293.0081,293.3969,125700.0],["2019-12-02",292.6563,296.6923,291.3603,291.6195,242500.0],["2019-12-03",286.9819,290.3144,286.2784,289.3517,240900.0],["2019-12-04",290.3514,295.1372,290.2588,293.3228,346800.0],["2019-12-05",294.3411,300.0711,292.3971,294.6373,470900.0],["2019-12-06",297.5902,299.1454,295.0631,297.5995,275000.0],["2019-12-09",296.9515,302.987,296.9515,300.2099,356200.0],["2019-12-10",300.4321,302.0984,298.9603,299.525,225000.0],["2019-12-11",303.3017,305.4586,300.9783,305.0328,340700.0],["2019-12-12",304.0145,313.8083,303.2647,313.6231,475200.0],["2019-12-13",312.6698,313.7714,307.1157,307.6156,551300.0],["2019-12-16",309.6612,312.3272,308.0783,312.1606,531100.0],["2019-12-17",310.7814,311.309,305.8937,306.8472,304000.0],["2019-12-18",306.9212,308.0598,304.7736,307.8191,345900.0],["2019-12-19",307.7914,310.0593,306.2917,309.9575,231500.0],["2019-12-20",312.3735,313.4287,309.5316,312.5031,773800.0],["2019-12-23",313.5029,313.5029,310.8369,312.6235,325000.0],["2019-12-24",313.6695,313.6695,311.2997,312.3087,70600.0],["2019-12-26",312.7067,314.5581,309.652,313.725,257200.0],["2019-12-27",315.1969,315.2617,311.7718,312.392,176500.0],["2019-12-30",312.3735,314.0027,311.4571,313.114,173200.0],["2019-12-31",311.7348,314.5026,311.6422,313.364,212400.0],["2020-01-02",314.5025,319.0939,312.1513,319.0939,376700.0],["2020-01-03",314.3082,316.8261,310.1148,315.345,355200.0],["2020-01-06",312.8086,314.5951,310.337,312.4105,316500.0],["2020-01-07",310.2352,314.0861,308.7171,312.7346,325000.0],["2020-01-08",312.9844,317.6129,312.9844,316.0392,321200.0],["2020-01-09",316.5299,318.1405,315.1598,317.6685,261500.0],["2020-01-10",318.7699,320.8435,315.6226,315.9466,225400.0],["2020-01-13",316.789,319.6401,316.0762,318.844,203800.0],["2020-01-14",318.0757,320.0844,314.5951,314.9931,289700.0],["2020-01-15",316.5761,316.5761,312.7438,314.0582,227600.0],["2020-01-16",315.345,317.2519,312.9937,315.7893,256700.0],["2020-01-17",314.9284,316.7983,313.0215,314.8729,483100.0],["2020-01-21",313.725,313.725,305.8196,309.5964,399400.0],["2020-01-22",312.1792,312.4847,305.7641,306.4677,260900.0],["2020-01-23",304.1441,308.1894,300.6821,307.8284,261700.0],["2020-01-24",309.0596,310.0038,302.1262,304.5515,229600.0],["2020-01-27",299.8768,301.7466,296.3591,298.1827,233200.0],["2020-01-28",300.5062,301.8484,297.7754,299.4139,483200.0],["2020-01-29",300.9875,305.5697,300.9875,303.1536,531600.0],["2020-01-30",292.9895,297.6642,284.1214,289.3238,800400.0],["2020-01-31",286.4635,287.7409,276.4846,280.1781,807800.0],["2020-02-03",282.983,285.5749,279.0025,280.6965,507400.0],["2020-02-04",285.1305,289.9626,284.7325,285.2416,376600.0],["2020-02-05",289.9996,291.8417,287.8428,291.6473,350400.0],["2020-02-06",293.2118,293.2118,285.1583,286.9449,373400.0],["2020-02-07",285.1592,286.1357,278.491,278.7235,578500.0],["2020-02-10",278.9562,278.9562,273.7388,277.3008,271400.0],["2020-02-11",278.3423,281.8857,278.3423,279.8117,222000.0],["2020-02-12",284.8709,290.4138,284.8058,289.1955,316400.0],["2020-02-13",287.3262,288.2841,283.8759,283.9875,245200.0],["2020-02-14",283.9967,286.3775,282.89,286.1171,185100.0],["2020-02-18",284.8802,287.5587,283.6061,286.61,175300.0],["2020-02-19",287.4843,289.1769,284.7593,285.6429,181800.0],["2020-02-20",284.657,290.5068,284.657,288.5724,160000.0],["2020-02-21",286.1544,286.7961,281.774,282.0902,200200.0],["2020-02-24",273.6458,279.0399,272.0927,275.3198,255300.0],["2020-02-25",275.5801,275.5801,263.7969,264.8571,291600.0],["2020-02-26",267.9262,270.307,263.6667,264.9129,443800.0],["2020-02-27",260.2164,268.075,254.7294,260.2071,704900.0],["2020-02-28",252.0044,258.3099,250.1165,258.1146,713000.0],["2020-03-02",259.8072,268.6981,253.0833,268.6609,523400.0],["2020-03-03",268.1308,272.4832,262.6531,265.8523,560200.0],["2020-03-04",271.5531,275.701,267.8889,274.0456,484400.0],["2020-03-05",265.1083,273.0785,265.1083,270.0187,447000.0],["2020-03-06",260.9884,265.471,258.5518,264.7084,485400.0],["2020-03-09",250.0886,263.304,234.0181,237.9241,949100.0],["2020-03-10",245.9594,260.0862,238.4542,260.049,486800.0],["2020-03-11",253.5575,261.7881,249.8654,255.3896,597700.0],["2020-03-12",237.1522,238.8448,225.276,228.9588,701200.0],["2020-03-13",240.742,247.4939,229.1262,247.4009,543300.0],["2020-03-16",224.1321,238.9006,208.3219,213.4649,602800.0],["2020-03-17",216.9524,229.6749,210.1633,229.182,599300.0],["2020-03-18",213.902,228.6705,210.275,219.3797,534900.0],["2020-03-19",217.157,231.2001,210.7585,218.5334,413100.0],["2020-03-20",218.9333,220.04,197.1711,198.8172,474200.0],["2020-03-23",197.757,202.8907,186.569,194.8275,473200.0],["2020-03-24",205.6993,223.1742,205.6993,221.9838,711400.0],["2020-03-25",221.9279,237.5242,214.4228,220.6817,465700.0],["2020-03-26",222.9416,231.5907,212.1071,231.5907,429600.0],["2020-03-27",224.0576,236.0268,221.993,229.8516,316300.0],["2020-03-30",229.582,238.3519,224.9691,237.2824,330600.0],["2020-03-31",234.0646,239.0495,230.6515,231.1072,383200.0],["2020-04-01",223.2021,228.1218,217.4825,219.9657,412400.0],["2020-04-02",218.273,227.6196,217.5197,222.9138,460400.0],["2020-04-03",220.0493,225.9363,217.6313,222.0488,332900.0],["2020-04-06",230.9862,236.9197,228.0102,233.5996,414500.0],["2020-04-07",235.534,253.4552,235.534,239.8771,600900.0],["2020-04-08",243.4483,254.5805,238.9285,251.4743,325900.0],["2020-04-09",255.6966,262.4577,254.2271,260.2815,447000.0],["2020-04-13",258.8122,258.8122,252.9624,255.1572,271000.0],["2020-04-14",263.4807,268.3726,260.4024,267.4984,457600.0],["2020-04-15",261.6858,263.0157,257.1938,259.8723,282100.0],["2020-04-16",260.0212,263.3041,256.1523,260.3281,291200.0],["2020-04-17",267.3589,271.4882,256.8126,260.6071,364000.0],["2020-04-20",256.9614,257.8356,252.7484,255.2967,299200.0],["2020-04-21",251.1023,253.697,249.7166,251.186,230100.0],["2020-04-22",257.0079,258.5424,252.5253,256.8033,364100.0],["2020-04-23",245.7083,253.2599,238.2589,240.3421,858600.0],["2020-04-24",241.8487,252.488,241.0489,250.7396,435600.0],["2020-04-27",253.2692,259.6584,251.5487,257.7239,340300.0],["2020-04-28",264.2246,267.7494,262.8854,266.0009,406400.0],["2020-04-29",271.33,272.2135,259.0818,260.9976,471900.0],["2020-04-30",257.0079,257.817,252.6927,256.2918,371000.0],["2020-05-01",252.0788,253.3623,247.2521,248.9261,253200.0],["2020-05-04",247.4288,253.3065,244.8434,253.074,280200.0],["2020-05-05",256.3847,262.2437,255.3245,259.6676,286900.0],["2020-05-06",263.6389,265.936,259.4538,260.8674,295400.0],["2020-05-07",263.9551,267.7961,260.2909,261.4348,284400.0],["2020-05-08",265.8751,266.8379,262.9304,266.8379,198200.0],["2020-05-11",264.1924,269.3338,260.7991,267.9036,220100.0],["2020-05-12",268.3709,268.3802,259.0323,259.1351,271700.0],["2020-05-13",258.4247,261.3412,252.6757,255.2651,351400.0],["2020-05-14",250.7219,259.0135,246.6275,258.9575,281000.0],["2020-05-15",256.77,261.416,255.6109,260.6121,435000.0],["2020-05-18",268.6234,273.8769,268.2775,271.9513,234200.0],["2020-05-19",271.4651,274.363,267.7352,267.8287,262800.0],["2020-05-20",272.1287,279.8782,272.1287,276.7654,266300.0],["2020-05-21",277.0364,279.8502,275.1014,276.1764,330900.0],["2020-05-22",276.6719,276.6719,272.4559,273.8114,284700.0],["2020-05-26",280.4391,287.1696,280.4391,285.8235,487500.0],["2020-05-27",291.6473,295.0874,288.3101,293.8441,336800.0],["2020-05-28",295.9381,295.9381,288.6748,289.0487,250400.0],["2020-05-29",288.3382,291.9184,286.4125,289.4319,876800.0],["2020-06-01",288.9084,292.1989,284.1503,285.9919,306000.0],["2020-06-02",292.4327,295.2277,290.7594,294.4518,366600.0],["2020-06-03",297.9666,298.649,294.8725,297.2655,357700.0],["2020-06-04",294.2929,297.7609,291.8343,295.7044,258400.0],["2020-06-05",301.4254,303.2856,298.649,301.7806,443000.0],["2020-06-08",301.3879,308.8663,300.5186,306.9687,347200.0],["2020-06-09",304.5195,307.6323,302.8836,305.0616,243200.0],["2020-06-10",307.3052,307.4267,299.8082,299.9484,204400.0],["2020-06-11",292.1802,294.8724,285.8049,285.9919,290800.0],["2020-06-12",294.7321,294.8069,278.9715,283.9446,294000.0],["2020-06-15",277.7563,286.1601,275.5875,283.0659,532000.0],["2020-06-16",293.2926,293.5731,285.5899,290.4041,275800.0],["2020-06-17",290.6752,293.2179,288.9739,290.0396,204800.0],["2020-06-18",288.0858,289.7778,283.4212,284.6177,262600.0],["2020-06-19",289.4879,289.4879,280.4298,283.2529,398500.0],["2020-06-22",282.5518,284.2158,279.0463,283.4212,231000.0],["2020-06-23",287.2351,287.9081,281.5889,281.8226,338900.0],["2020-06-24",279.6071,280.4298,272.699,275.5688,378700.0],["2020-06-25",274.4005,277.1955,272.3439,276.6533,287200.0],["2020-06-26",276.4943,278.0367,272.2316,274.0078,635600.0],["2020-06-29",277.1674,285.4964,277.0646,283.6829,360800.0],["2020-06-30",284.5803,295.3399,284.2345,293.6759,509300.0],["2020-07-01",293.9563,296.1531,287.4595,287.8802,396700.0],["2020-07-02",292.7785,297.5459,290.2078,296.8074,311800.0],["2020-07-06",301.6591,303.0613,299.1257,301.1823,318700.0],["2020-07-07",298.4153,303.6127,298.0226,299.9296,334300.0],["2020-07-08",296.8916,299.7147,284.9636,288.6373,457400.0],["2020-07-09",290.0582,292.5261,286.9267,288.843,266200.0],["2020-07-10",289.0766,290.8528,285.5805,290.7406,259100.0],["2020-07-13",293.8815,303.2202,292.9561,298.6957,581900.0],["2020-07-14",298.5835,306.4545,297.9759,306.2302,403300.0],["2020-07-15",309.6048,313.1757,305.5291,311.867,390100.0],["2020-07-16",311.7922,315.8772,309.0439,311.5865,226300.0],["2020-07-17",313.1944,314.391,308.2587,308.7354,824500.0],["2020-07-20",305.6038,310.3526,304.4073,309.1654,308100.0],["2020-07-21",311.6053,317.158,311.3529,315.3258,360800.0],["2020-07-22",315.6437,320.4765,314.6247,316.8495,315500.0],["2020-07-23",316.8402,320.7289,305.3422,316.5784,519000.0],["2020-07-24",316.9336,324.7953,314.1386,319.1304,395800.0],["2020-07-27",318.8126,323.5427,317.1861,317.6348,385500.0],["2020-07-28",315.7464,316.326,311.7735,311.8951,358900.0],["2020-07-29",313.3534,320.8037,313.3534,318.5415,488300.0],["2020-07-30",314.4003,318.2798,311.381,317.6348,239500.0],["2020-07-31",318.0086,319.4388,313.3066,319.2612,478200.0],["2020-08-03",320.5607,323.2903,319.5885,319.6632,197900.0],["2020-08-04",318.8032,320.5606,315.681,316.4475,259200.0],["2020-08-05",318.233,322.2339,314.9425,321.9535,275400.0],["2020-08-06",321.9535,324.2625,320.8878,323.9914,294300.0],["2020-08-07",324.3106,328.1697,322.414,328.0476,197600.0],["2020-08-10",327.2213,332.1414,326.6768,330.5734,248400.0],["2020-08-11",330.5734,334.9958,329.9442,331.3715,369000.0],["2020-08-12",333.0333,336.1975,331.2305,334.0849,186500.0],["2020-08-13",332.3386,333.193,329.118,330.5734,120900.0],["2020-08-14",329.8035,332.686,327.0899,329.9255,147800.0],["2020-08-17",328.7799,332.5827,327.287,330.4137,270900.0],["2020-08-18",331.3151,333.6624,330.6672,331.6813,217000.0],["2020-08-19",333.2118,333.8033,328.8363,329.4091,125400.0],["2020-08-20",328.1978,333.9347,327.7189,332.6202,164100.0],["2020-08-21",331.6718,333.7469,329.24,331.0803,176600.0],["2020-08-24",330.8175,332.1226,324.9022,327.8411,322700.0],["2020-08-25",329.6907,333.7751,329.2024,333.0239,296500.0],["2020-08-26",330.7235,343.3335,330.7235,339.4181,501800.0],["2020-08-27",339.3525,343.8876,339.1366,340.3384,226200.0],["2020-08-28",339.4182,344.1504,338.9769,343.634,215800.0],["2020-08-31",342.7138,346.8076,341.5683,343.1176,310000.0],["2020-09-01",342.0096,345.3053,340.7139,344.9861,178700.0],["2020-09-02",345.9062,349.1643,344.6856,347.878,226900.0],["2020-09-03",349.1174,349.1174,335.6342,338.1318,169600.0],["2020-09-04",339.8971,341.944,330.1978,336.2164,232200.0],["2020-09-08",336.498,336.6952,328.4137,328.7799,378500.0],["2020-09-09",331.6812,341.2303,331.6812,339.2209,228300.0],["2020-09-10",338.2539,338.2539,329.0617,329.8692,229700.0],["2020-09-11",331.3339,334.1976,329.5311,333.4934,210800.0],["2020-09-14",336.7422,336.7422,331.1179,332.7047,202000.0],["2020-09-15",334.7047,336.7797,332.9958,332.9958,205500.0],["2020-09-16",339.0425,340.6481,334.3478,334.93,331000.0],["2020-09-17",332.038,337.6905,328.7048,333.7281,312900.0],["2020-09-18",332.9207,335.6249,328.4232,329.6532,466000.0],["2020-09-21",325.6251,327.9349,317.3906,320.7145,388400.0],["2020-09-22",320.7426,324.0946,318.1135,322.6956,376100.0],["2020-09-23",322.5454,324.1228,317.4845,318.3859,430300.0],["2020-09-24",319.7285,325.9819,316.6582,321.5688,246600.0],["2020-09-25",320.3388,328.808,319.0524,326.1884,246900.0],["2020-09-28",329.963,335.2304,329.963,332.0756,156000.0],["2020-09-29",331.991,332.8173,327.7658,330.5826,115100.0],["2020-09-30",334.3385,337.8032,332.0193,334.9863,335600.0],["2020-10-01",336.3008,338.1693,331.3056,336.1693,254900.0],["2020-10-02",333.4277,339.9158,331.8879,337.4464,162900.0],["2020-10-05",339.8313,349.9249,339.8313,348.4977,193600.0],["2020-10-06",349.6996,351.3333,344.9204,345.2584,315600.0],["2020-10-07",348.8264,356.1407,348.1785,353.4178,200200.0],["2020-10-08",353.7276,365.408,353.4084,362.4222,468800.0],["2020-10-09",363.07,368.3939,359.7274,361.887,417300.0],["2020-10-12",364.8166,368.563,362.2345,364.9293,265500.0],["2020-10-13",361.9528,362.7415,356.9012,360.704,296100.0],["2020-10-14",362.9857,367.1264,360.3379,362.6571,246600.0],["2020-10-15",358.2158,363.7837,358.2158,362.103,193900.0],["2020-10-16",364.4786,366.5442,359.3801,360.1219,432900.0],["2020-10-19",361.7931,363.5395,350.5822,351.8591,312200.0],["2020-10-20",354.8825,358.0092,351.7182,352.8919,248400.0],["2020-10-21",352.6478,356.3191,347.9062,350.6385,442600.0],["2020-10-22",348.6855,352.676,331.2212,339.9158,597200.0],["2020-10-23",340.9956,345.3523,338.0192,338.9863,346600.0],["2020-10-26",335.1272,339.4087,334.3666,339.2209,415600.0],["2020-10-27",340.1787,341.7749,335.6343,335.8033,289900.0],["2020-10-28",331.0522,336.714,329.3809,331.024,528600.0],["2020-10-29",330.517,332.9206,327.0335,328.7329,306700.0],["2020-10-30",327.5687,330.4419,323.935,328.6485,382700.0],["2020-11-02",332.6109,341.1177,332.6109,341.052,283600.0],["2020-11-03",344.3383,351.2019,344.3383,348.5541,230800.0],["2020-11-04",352.0657,356.1689,346.31,351.831,375200.0],["2020-11-05",356.6947,360.319,353.8873,355.7088,304700.0],["2020-11-06",356.8401,370.7362,355.8314,368.2662,327400.0],["2020-11-09",380.0789,388.2903,365.9943,365.9943,406600.0],["2020-11-10",367.776,382.5206,366.6258,381.3233,420200.0],["2020-11-11",381.8136,384.0762,376.619,380.2958,286000.0],["2020-11-12",380.3052,380.3052,372.0373,375.3746,198300.0],["2020-11-13",377.0997,385.5845,377.0997,380.2202,214800.0],["2020-11-16",383.4727,391.2127,381.4552,390.7979,325500.0],["2020-11-17",388.8559,389.2613,382.3038,386.961,245900.0],["2020-11-18",387.932,396.4639,387.932,391.2505,310400.0],["2020-11-19",389.4121,399.8012,387.9697,398.651,290500.0],["2020-11-20",395.3326,395.3326,382.0304,385.8674,417600.0],["2020-11-23",387.8,392.4478,384.5664,391.0996,241100.0],["2020-11-24",392.5326,399.6975,391.4578,396.4732,324700.0],["2020-11-25",396.0868,397.548,386.7253,390.8451,507400.0],["2020-11-27",390.138,394.7575,390.138,390.8451,140600.0],["2020-11-30",390.2983,394.7764,388.0168,394.3521,565500.0],["2020-12-01",400.0369,403.4025,389.1387,389.4875,346800.0],["2020-12-02",388.1489,391.6182,382.8412,384.0008,254300.0],["2020-12-03",381.8796,386.9044,378.6648,379.6264,256400.0],["2020-12-04",379.0984,384.1139,379.0984,381.5967,226400.0],["2020-12-07",379.4001,385.6788,379.2776,381.8136,228000.0],["2020-12-08",379.928,384.7643,379.928,383.3879,215300.0],["2020-12-09",386.6499,389.2142,384.4627,387.6775,245800.0],["2020-12-10",384.9435,384.9435,377.5712,379.287,254500.0],["2020-12-11",377.0998,382.6431,377.0998,380.4277,265600.0],["2020-12-14",377.0998,382.6526,377.0998,377.5334,241300.0],["2020-12-15",380.4089,384.7172,378.5611,382.3792,207400.0],["2020-12-16",382.0775,384.9434,379.023,383.1145,255900.0],["2020-12-17",384.2459,387.5455,383.7368,386.5651,259100.0],["2020-12-18",386.9704,388.1394,381.3893,386.961,536500.0],["2020-12-21",381.8135,390.3077,378.6082,388.2054,317400.0],["2020-12-22",389.7798,390.0532,386.5273,386.8384,262500.0],["2020-12-23",386.6216,388.7711,380.3429,387.1496,321100.0],["2020-12-24",386.8761,392.2215,386.8761,391.7784,152800.0],["2020-12-28",394.3991,398.3681,390.1945,390.581,203700.0],["2020-12-29",391.8444,392.7966,382.3698,383.963,202600.0],["2020-12-30",383.8404,386.3104,379.8903,383.5388,179900.0],["2020-12-31",382.4923,385.4432,379.2776,384.9623,223500.0],["2021-01-04",386.9421,387.932,368.7753,371.1793,432700.0],["2021-01-05",370.4347,375.9215,370.4347,372.2542,381800.0],["2021-01-06",373.2345,378.2405,371.8675,374.4318,377900.0],["2021-01-07",375.4499,377.9388,368.9921,377.1092,319900.0],["2021-01-08",380.3712,381.0217,366.0979,373.9699,418400.0],["2021-01-11",371.1982,373.1591,368.6905,369.2844,336600.0],["2021-01-12",371.0849,379.532,368.4641,378.6646,350600.0],["2021-01-13",378.4856,379.1361,365.2305,366.2487,400400.0],["2021-01-14",367.2669,369.6332,360.1397,361.4501,323100.0],["2021-01-15",360.1304,367.9175,356.7082,366.4091,852500.0],["2021-01-19",369.1147,372.7914,366.409,371.9052,340300.0],["2021-01-20",373.3854,373.3854,366.098,370.4629,307900.0],["2021-01-21",369.5578,373.2627,367.4083,368.7564,316600.0],["2021-01-22",367.3989,373.178,364.4387,370.9625,248400.0],["2021-01-25",370.9248,372.1787,364.5518,365.7303,306500.0],["2021-01-26",365.8057,367.4084,354.9547,355.1244,346300.0],["2021-01-27",352.4185,353.1256,340.3042,349.2509,636400.0],["2021-01-28",349.9392,355.1338,347.6955,350.618,660000.0],["2021-01-29",348.6288,352.5883,340.276,343.5285,460800.0],["2021-02-01",346.1682,351.3062,345.3103,349.119,395500.0],["2021-02-02",353.3425,356.6799,348.7985,351.7493,419400.0],["2021-02-03",347.6389,350.6557,335.8357,345.15,661700.0],["2021-02-04",347.3278,356.6987,345.0463,350.7028,491500.0],["2021-02-05",351.6873,353.1735,345.2596,348.2699,431700.0],["2021-02-08",349.7278,361.5419,349.7278,358.5978,395300.0],["2021-02-09",357.831,358.9859,352.9558,354.6976,325300.0],["2021-02-10",355.7295,357.6511,353.0978,356.1744,357100.0],["2021-02-11",358.9292,360.813,352.1891,354.1865,207600.0],["2021-02-12",352.5676,355.8146,350.6649,352.2268,206300.0],["2021-02-16",353.6848,354.8113,349.9172,349.9266,222100.0],["2021-02-17",348.1848,353.609,347.418,352.3216,209600.0],["2021-02-18",349.936,357.1967,349.936,355.7389,200600.0],["2021-02-19",357.1873,363.0944,356.8939,359.1563,228600.0],["2021-02-22",358.6829,360.7372,355.4076,357.2062,191900.0],["2021-02-23",359.1184,360.1313,349.5574,359.3267,284300.0],["2021-02-24",359.6013,366.6916,358.3044,364.9971,314700.0],["2021-02-25",364.486,368.424,358.9292,359.6865,239400.0],["2021-02-26",361.0023,362.0152,352.8233,352.8233,368900.0],["2021-03-01",356.0513,370.0711,356.0513,367.127,256900.0],["2021-03-02",365.6503,366.8714,362.2329,365.0823,205200.0],["2021-03-03",366.1425,372.4377,365.584,367.0797,280700.0],["2021-03-04",369.3328,369.3896,355.4645,358.7304,391000.0],["2021-03-05",361.2673,378.6382,357.5565,377.8146,489200.0],["2021-03-08",378.5246,384.5264,375.9119,377.2183,357100.0],["2021-03-09",379.8405,380.8155,367.1649,367.7235,404400.0],["2021-03-10",369.9197,377.6822,365.9722,374.7854,299300.0],["2021-03-11",374.7854,374.7854,365.5083,366.0384,338900.0],["2021-03-12",366.2278,374.3784,365.7545,373.9335,298200.0],["2021-03-15",374.0187,378.8087,372.0686,378.4111,230700.0],["2021-03-16",377.8904,378.3638,366.9189,368.6796,285000.0],["2021-03-17",370.3266,379.4712,367.9695,378.7044,320000.0],["2021-03-18",379.0075,386.9309,378.2786,383.0212,316100.0],["2021-03-19",383.892,383.892,372.6743,379.1683,680000.0],["2021-03-22",380.1435,380.2381,373.3939,378.3827,312500.0],["2021-03-23",376.3757,381.2509,371.1881,373.2708,215200.0],["2021-03-24",375.2398,379.3482,373.6589,374.2931,236400.0],["2021-03-25",374.5676,378.3258,369.2664,376.3757,222700.0],["2021-03-26",377.5874,378.7423,373.905,378.0607,378100.0],["2021-03-29",377.862,382.4816,375.874,378.8181,229700.0],["2021-03-30",377.9472,380.7303,376.4515,377.3981,189400.0],["2021-03-31",376.991,381.4497,373.9618,379.5375,426700.0],["2021-04-01",380.7492,385.5771,375.0788,384.6683,259300.0],["2021-04-05",385.9369,386.2871,381.6297,385.899,258300.0],["2021-04-06",384.5264,393.1219,384.5264,386.6374,260900.0],["2021-04-07",388.7295,388.7295,376.5273,377.4644,269900.0],["2021-04-08",376.7828,380.806,375.2587,376.6786,318400.0],["2021-04-09",378.6288,380.1908,375.0127,380.1908,304800.0],["2021-04-12",380.1908,385.2648,380.1908,384.3087,165100.0],["2021-04-13",381.942,382.8319,376.1107,378.7992,259000.0],["2021-04-14",377.7768,384.479,377.5875,379.0926,161400.0],["2021-04-15",379.6511,382.9738,378.127,382.8697,158100.0],["2021-04-16",385.2365,386.4766,380.0867,385.1702,227000.0],["2021-04-19",384.337,387.2243,382.9738,387.158,187300.0],["2021-04-20",388.8999,391.967,387.4326,391.6262,308200.0],["2021-04-21",392.8568,404.9454,392.8189,401.4145,388700.0],["2021-04-22",403.2509,403.7337,396.3215,396.757,332300.0],["2021-04-23",397.5901,402.8061,396.1796,400.9601,169400.0],["2021-04-26",401.3293,404.0745,397.0315,397.3912,186700.0],["2021-04-27",397.59,401.2535,394.1821,400.7328,192300.0],["2021-04-28",402.0581,404.6803,399.0478,399.6915,269200.0],["2021-04-29",402.8155,407.6718,401.282,406.9618,268500.0],["2021-04-30",416.523,428.6589,408.9687,410.4077,647800.0],["2021-05-03",415.1597,422.2027,414.3172,420.1958,249000.0],["2021-05-04",422.837,432.5022,420.0254,431.991,312300.0],["2021-05-05",432.0005,436.374,432.0005,435.9859,291400.0],["2021-05-06",437.9265,438.7122,430.1262,434.5091,343200.0],["2021-05-07",432.2481,444.1991,431.0321,442.3561,226500.0],["2021-05-10",445.0065,455.8745,445.0065,450.507,293100.0],["2021-05-11",448.5786,449.2056,436.9981,439.5631,273500.0],["2021-05-12",441.0641,441.0641,430.9182,431.4882,245400.0],["2021-05-13",431.4881,443.705,431.0511,441.843,215000.0],["2021-05-14",443.6861,444.1706,439.9621,443.7051,208200.0],["2021-05-17",443.6481,446.0135,439.0121,443.7146,238900.0],["2021-05-18",442.8311,443.7146,431.6971,432.0296,229000.0],["2021-05-19",429.9586,433.9676,424.7431,433.3976,256900.0],["2021-05-20",432.4856,435.8486,431.1841,432.0011,186100.0],["2021-05-21",433.7872,437.7297,432.7517,433.6067,408900.0],["2021-05-24",435.8771,438.7746,432.5711,437.0076,152400.0],["2021-05-25",437.2451,438.6036,435.7916,437.7771,181000.0],["2021-05-26",437.1121,440.2566,434.1101,437.6061,160000.0],["2021-05-27",441.7481,442.4131,435.9056,436.1621,393800.0],["2021-05-28",438.8981,441.1211,438.5561,439.0501,144000.0],["2021-06-01",443.9615,445.9661,438.3186,439.5251,166900.0],["2021-06-02",439.4396,443.1446,437.2546,438.5561,185700.0],["2021-06-03",436.9981,441.4631,434.4521,440.2851,156900.0],["2021-06-04",442.6031,443.4391,438.0336,441.4156,153500.0],["2021-06-07",441.748,441.748,436.0955,436.8175,254600.0],["2021-06-08",436.7986,440.3896,433.2836,439.3541,123500.0],["2021-06-09",440.5511,440.5511,435.6111,435.6206,140100.0],["2021-06-10",438.1571,439.5821,435.5256,436.5706,133200.0],["2021-06-11",438.2521,439.601,435.1455,436.2381,141100.0],["2021-06-14",433.635,436.105,428.5526,432.058,193800.0],["2021-06-15",431.8966,435.9341,428.5241,435.7821,156200.0],["2021-06-16",436.5611,436.5611,426.2536,426.4911,191900.0],["2021-06-17",427.2321,427.3651,415.1482,418.9197,250300.0],["2021-06-18",412.4977,417.2192,411.3482,414.7017,365400.0],["2021-06-21",417.3427,424.7527,417.3427,422.8337,200900.0],["2021-06-22",422.7482,423.4322,418.5492,420.4397,197600.0],["2021-06-23",419.8127,425.4556,416.4497,422.2066,262500.0],["2021-06-24",423.7932,424.1352,418.5587,419.5277,227000.0],["2021-06-25",421.4467,423.9357,420.2592,420.7912,314200.0],["2021-06-28",420.5631,422.6151,417.9981,421.5701,141700.0],["2021-06-29",421.8931,426.3296,421.3516,425.8926,161300.0],["2021-06-30",426.5577,427.8592,414.9203,416.0982,505000.0],["2021-07-01",420.4871,423.4986,417.7987,422.5961,279000.0],["2021-07-02",422.4252,426.7097,420.9717,424.3727,188000.0],["2021-07-06",427.2416,429.1226,416.8487,424.9996,307000.0],["2021-07-07",423.2042,436.4661,423.2042,436.0481,214500.0],["2021-07-08",431.4881,433.3311,425.3606,427.2131,190200.0],["2021-07-09",432.9797,434.9747,430.8042,433.9867,154900.0],["2021-07-12",430.9371,435.4591,430.2246,434.8131,144400.0],["2021-07-13",434.5091,436.276,430.7186,432.4191,202600.0],["2021-07-14",434.6802,436.2477,430.9087,434.3287,200500.0],["2021-07-15",432.0676,437.9481,432.0676,434.8226,212900.0],["2021-07-16",436.2666,436.7606,429.6831,430.5286,174100.0],["2021-07-19",426.0446,428.5336,423.6221,427.0421,213800.0],["2021-07-20",429.2841,437.2261,429.2841,436.5516,180700.0],["2021-07-21",438.1096,440.9785,433.2361,434.8416,189700.0],["2021-07-22",434.9651,436.9221,430.6711,431.7066,118700.0],["2021-07-23",435.2406,436.3616,431.1651,435.7251,148400.0],["2021-07-26",434.0911,435.2311,430.4717,433.8821,225200.0],["2021-07-27",433.2836,435.839,429.3601,433.369,170800.0],["2021-07-28",433.2171,434.8606,426.0162,431.3741,192900.0],["2021-07-29",433.9961,438.6606,432.0296,438.1666,287200.0],["2021-07-30",410.1037,430.5476,410.1037,422.3491,506700.0],["2021-08-02",417.8747,421.9407,416.8962,418.1502,291600.0],["2021-08-03",422.0737,425.5031,417.4187,423.6507,308700.0],["2021-08-04",421.6842,422.7387,415.5377,417.3807,257900.0],["2021-08-05",420.3542,422.1212,416.1362,417.2952,306100.0],["2021-08-06",419.7457,421.1569,414.8446,418.2964,196300.0],["2021-08-09",416.6563,417.8768,415.1116,417.381,165700.0],["2021-08-10",418.7828,424.6755,417.0188,422.1582,182600.0],["2021-08-11",422.6825,426.0293,421.1854,424.6848,209100.0],["2021-08-12",426.0294,426.0294,417.5527,417.7052,213000.0],["2021-08-13",417.8196,420.7183,417.0282,418.2964,166500.0],["2021-08-16",415.9603,422.263,414.1009,419.6217,181500.0],["2021-08-17",417.1999,417.8769,412.7565,415.6743,216200.0],["2021-08-18",413.2237,416.8947,407.9889,408.4466,238800.0],["2021-08-19",404.7279,412.2702,403.679,409.6862,192000.0],["2021-08-20",411.66,415.2165,410.7541,410.9543,528000.0],["2021-08-23",413.2619,415.6075,411.5932,412.2511,234100.0],["2021-08-24",413.1379,415.474,410.7351,410.9543,200000.0],["2021-08-25",410.8876,416.5229,410.7255,415.5598,181300.0],["2021-08-26",414.5681,414.5681,408.3989,408.8756,336600.0],["2021-08-27",411.4025,413.6528,410.7731,412.0413,139800.0],["2021-08-30",412.4132,418.1343,412.2034,414.3965,161400.0],["2021-08-31",414.3774,416.6659,411.6122,413.5384,397800.0],["2021-09-01",413.8245,413.8245,404.9187,409.2762,306000.0],["2021-09-02",411.2023,415.7791,410.9449,415.1594,269500.0],["2021-09-03",413.6337,413.7195,408.9615,409.6766,226900.0],["2021-09-07",409.5336,409.5336,401.8102,401.8579,317800.0],["2021-09-08",400.3798,402.2964,394.9353,398.7112,357600.0],["2021-09-09",399.0736,401.1809,396.2989,397.1761,275900.0],["2021-09-10",398.4252,399.2834,395.3835,395.927,217400.0],["2021-09-13",398.3108,398.368,389.1189,394.0295,295500.0],["2021-09-14",396.1271,396.1271,388.9377,390.8256,365600.0],["2021-09-15",390.5587,395.5551,388.9473,392.9615,283800.0],["2021-09-16",393.2762,393.5813,389.4336,390.0438,232300.0],["2021-09-17",387.6219,388.1654,383.3216,383.7697,475800.0],["2021-09-20",378.7828,386.0581,377.7626,385.3907,275100.0],["2021-09-21",385.8674,387.7363,382.3203,382.6159,196500.0],["2021-09-22",384.9616,386.3251,382.5682,383.4836,168700.0],["2021-09-23",384.8758,387.517,383.6553,384.6374,155500.0],["2021-09-24",383.7315,387.8316,383.7315,386.5063,139000.0],["2021-09-27",386.8209,393.9723,385.9818,389.2429,222300.0],["2021-09-28",388.2226,390.7017,383.6076,384.0081,230600.0],["2021-09-29",386.5063,388.2131,382.7686,383.0641,152700.0],["2021-09-30",383.8651,386.2489,374.74,374.7877,273800.0],["2021-10-01",374.9212,382.8258,372.976,379.7364,216900.0],["2021-10-04",378.2393,382.3585,375.4169,378.7638,249000.0],["2021-10-05",381.3764,386.8782,378.7638,383.5314,197000.0],["2021-10-06",381.262,390.9115,380.2227,390.2727,259700.0],["2021-10-07",394.2011,402.9066,394.0771,396.89,288000.0],["2021-10-08",395.2023,399.598,395.0402,397.8435,167800.0],["2021-10-11",399.3691,400.8471,394.4299,394.6397,180600.0],["2021-10-12",394.7542,406.9305,394.6684,401.5527,263600.0],["2021-10-13",403.0307,404.1367,398.3012,401.9913,218300.0],["2021-10-14",404.4037,408.2559,403.145,407.5217,198000.0],["2021-10-15",411.3643,411.3643,408.561,409.1045,221100.0],["2021-10-18",406.3202,412.2796,406.3202,410.8398,179000.0],["2021-10-19",413.1093,417.505,411.3358,416.0366,169000.0],["2021-10-20",416.9043,418.0962,415.6647,416.8185,120900.0],["2021-10-21",416.2558,418.0198,414.797,417.4477,123600.0],["2021-10-22",418.9638,421.3095,416.4466,416.7231,143100.0],["2021-10-25",416.7231,419.4978,415.3787,415.5693,199500.0],["2021-10-26",415.7887,415.7887,410.4776,410.6207,184700.0],["2021-10-27",410.7827,411.66,402.3632,404.7947,288800.0],["2021-10-28",406.9687,411.679,405.4621,410.735,248700.0],["2021-10-29",428.6419,444.4416,424.3129,441.581,666000.0],["2021-11-01",443.3833,450.096,439.5883,446.1676,274300.0],["2021-11-02",448.5322,452.68,446.3201,449.0376,243000.0],["2021-11-03",448.5132,454.4822,446.9018,452.3845,274700.0],["2021-11-04",453.3856,461.5286,451.9744,457.5239,269600.0],["2021-11-05",458.5572,462.5946,451.8313,452.4723,219000.0],["2021-11-08",454.9119,454.9119,448.0712,454.3953,191900.0],["2021-11-09",453.9744,462.2598,453.9744,461.2743,275100.0],["2021-11-10",462.0397,463.0634,457.0168,460.2028,124000.0],["2021-11-11",459.6957,463.8001,456.261,463.647,178000.0],["2021-11-12",465.4361,470.0189,462.8146,468.6412,120100.0],["2021-11-15",469.1195,470.1241,463.3025,463.4652,189600.0],["2021-11-16",464.4697,472.8412,464.4697,468.7273,147100.0],["2021-11-17",468.8039,468.8039,462.3459,465.5319,151000.0],["2021-11-18",466.9861,466.9861,460.2123,461.4082,161500.0],["2021-11-19",462.4606,464.4698,459.0833,461.7431,213600.0],["2021-11-22",463.2548,474.3339,460.9682,471.435,279900.0],["2021-11-23",472.1429,477.4146,468.0385,476.4578,209100.0],["2021-11-24",476.4675,479.3759,474.8888,476.8788,215800.0],["2021-11-26",470.7748,474.2956,466.9382,468.3638,172800.0],["2021-11-29",472.9179,476.3621,467.6175,474.1425,169300.0],["2021-11-30",471.6263,472.3247,458.9303,460.5855,510800.0],["2021-12-01",465.6371,468.3925,456.261,456.615,305700.0],["2021-12-02",458.5667,469.9424,457.5144,466.9,190300.0],["2021-12-03",468.5264,470.8418,462.145,470.1816,300700.0],["2021-12-06",473.6641,480.5909,471.4445,478.3235,297500.0],["2021-12-07",479.9978,488.3406,479.9978,485.7574,200100.0],["2021-12-08",484.4179,485.633,478.8975,483.8247,182200.0],["2021-12-09",483.6717,483.6717,480.5336,481.7677,231300.0],["2021-12-10",485.7766,492.3398,481.5191,491.45,187900.0],["2021-12-13",491.7657,491.7657,482.9732,484.925,216300.0],["2021-12-14",483.7483,487.0299,480.8398,485.7957,151900.0],["2021-12-15",489.2399,493.0382,483.8821,491.7179,195800.0],["2021-12-16",493.8322,494.014,481.7868,486.3409,267300.0],["2021-12-17",485.8148,488.3119,469.598,471.5689,588500.0],["2021-12-20",467.3975,469.5024,459.4374,468.1629,269700.0],["2021-12-21",471.2053,475.9699,469.4162,475.3002,256600.0],["2021-12-22",475.8742,479.1463,475.702,477.5772,229900.0],["2021-12-23",478.3522,486.4462,478.3522,481.2511,223800.0],["2021-12-27",483.9395,494.1097,483.9395,493.8227,147000.0],["2021-12-28",494.521,498.6064,494.0905,498.3384,155200.0],["2021-12-29",498.3385,504.2608,498.3385,502.663,155200.0],["2021-12-30",501.9455,503.1605,494.2628,494.3106,108600.0],["2021-12-31",493.6791,498.6829,492.7224,495.8222,139800.0],["2022-01-03",495.1239,498.836,482.6001,488.1301,203700.0],["2022-01-04",486.3886,500.5867,486.3886,497.9556,198400.0],["2022-01-05",497.2191,501.247,486.1879,486.3601,236400.0],["2022-01-06",487.8048,492.2153,484.4849,488.0631,206300.0],["2022-01-07",486.9821,488.886,483.5761,483.7674,175100.0],["2022-01-10",479.9882,480.4091,473.932,478.4669,196900.0],["2022-01-11",478.4669,484.6666,470.0093,484.0926,194700.0],["2022-01-12",486.6471,492.7607,485.6713,487.403,244000.0],["2022-01-13",489.7566,493.9088,483.9205,486.188,239500.0],["2022-01-14",482.4088,483.9587,469.7415,482.7341,307100.0],["2022-01-18",478.9166,493.306,470.5069,484.9058,362000.0],["2022-01-19",490.8855,490.8855,475.0227,475.7976,183700.0],["2022-01-20",476.4865,481.0214,469.0239,469.7223,252700.0],["2022-01-21",470.5165,481.012,469.0335,471.6263,262800.0],["2022-01-24",465.704,473.0327,458.9399,472.6787,335800.0],["2022-01-25",466.3163,469.3109,455.4094,465.2256,297600.0],["2022-01-26",467.0147,471.7984,456.481,460.2122,625800.0],["2022-01-27",464.9195,466.9765,456.4236,460.7481,313100.0],["2022-01-28",461.4943,474.3051,455.1225,473.5876,233600.0],["2022-01-31",469.7702,475.2045,467.0626,473.6928,515300.0],["2022-02-01",477.5198,481.2319,468.8708,473.5685,249800.0],["2022-02-02",473.5876,481.3468,469.4162,479.462,358600.0],["2022-02-03",491.1916,502.7012,484.6571,485.6234,565700.0],["2022-02-04",484.4179,488.4171,465.9145,466.5842,456100.0],["2022-02-07",466.7564,467.8088,456.3949,457.6291,356500.0],["2022-02-08",458.7294,463.0538,455.8304,461.4465,316300.0],["2022-02-09",465.044,471.5594,460.4516,468.0673,293600.0],["2022-02-10",461.1309,462.8339,449.1237,453.0368,388900.0],["2022-02-11",453.0368,453.4784,440.5564,448.9951,457600.0],["2022-02-14",447.5358,452.0767,443.8013,447.747,271400.0],["2022-02-15",452.6527,454.2752,448.7262,450.8671,226900.0],["2022-02-16",449.3598,456.4352,447.3341,455.8208,174800.0],["2022-02-17",454.2656,456.6273,448.5438,452.5279,295700.0],["2022-02-18",450.9919,457.3761,449.379,454.9856,238800.0],["2022-02-22",455.1103,457.4336,449.1966,453.3151,341000.0],["2022-02-23",454.8992,458.8353,443.3885,443.9069,322400.0],["2022-02-24",437.5131,448.3326,435.5354,447.6414,494300.0],["2022-02-25",448.0542,457.9425,446.6046,457.6545,232000.0],["2022-02-28",451.3759,458.1057,449.3023,457.9905,378100.0],["2022-03-01",457.8273,460.7938,443.9933,447.7278,310600.0],["2022-03-02",449.6094,463.1266,447.7374,461.6194,327500.0],["2022-03-03",464.0963,466.6211,460.7554,462.061,344600.0],["2022-03-04",457.0593,468.5988,453.7472,468.5028,281000.0],["2022-03-07",463.6355,485.6201,463.0306,471.3445,406800.0],["2022-03-08",474.071,483.364,469.6836,470.4901,266500.0],["2022-03-09",476.1734,478.5831,467.3892,467.9268,254000.0],["2022-03-10",461.533,466.7747,453.4399,465.3731,261600.0],["2022-03-11",467.5236,469.9141,452.9024,453.3824,283300.0],["2022-03-14",454.352,467.994,451.1647,464.0771,319900.0],["2022-03-15",470.73,479.8887,468.282,477.8535,298800.0],["2022-03-16",481.828,487.0409,463.4339,471.5461,260500.0],["2022-03-17",471.5653,480.3015,469.5684,478.1799,192000.0],["2022-03-18",478.1222,482.7496,468.6372,481.8856,455100.0],["2022-03-21",485.6681,486.8681,481.4823,486.0233,228600.0],["2022-03-22",485.8313,487.6266,479.956,482.6248,241300.0],["2022-03-23",479.9175,485.6776,475.463,484.6408,432100.0],["2022-03-24",487.4057,488.7882,478.6311,481.2039,307300.0],["2022-03-25",485.0536,487.3001,480.3591,486.1097,202900.0],["2022-03-28",485.044,492.7338,482.4327,492.5898,270700.0],["2022-03-29",495.5468,499.4541,489.1818,498.1292,210800.0],["2022-03-30",498.062,503.3134,493.6747,499.8285,167300.0],["2022-03-31",499.1661,504.9934,495.1723,495.1723,320500.0],["2022-04-01",498.2829,499.2141,487.3097,496.862,255400.0],["2022-04-04",496.7372,498.7821,492.8299,498.5709,190300.0],["2022-04-05",496.094,504.1774,494.7403,498.11,235200.0],["2022-04-06",496.6411,505.8477,495.2394,505.0893,294600.0],["2022-04-07",505.6559,506.0494,495.8636,500.5773,345700.0],["2022-04-08",500.1838,503.3039,493.9724,497.8221,249700.0],["2022-04-11",497.0924,501.7677,495.3259,497.9276,177100.0],["2022-04-12",497.4091,508.3726,497.4091,502.5741,287000.0],["2022-04-13",502.3342,508.728,501.6142,506.0399,228600.0],["2022-04-14",497.2556,500.0205,471.6901,471.7861,532600.0],["2022-04-18",469.0884,475.1462,467.5428,470.9701,287800.0],["2022-04-19",473.7637,488.6057,470.538,487.4345,308700.0],["2022-04-20",491.4667,499.6845,490.2186,490.8427,229100.0],["2022-04-21",494.5291,499.1276,486.5032,491.5242,245000.0],["2022-04-22",488.673,490.4299,479.1495,479.3799,225800.0],["2022-04-25",476.4998,476.4998,462.8482,472.5157,426700.0],["2022-04-26",469.9333,476.4038,466.4292,472.4581,318100.0],["2022-04-27",472.4581,482.6152,472.2853,475.895,529600.0],["2022-04-28",483.2008,499.0316,481.3191,494.3466,450200.0],["2022-04-29",493.5211,496.0171,478.4294,480.0423,422500.0],["2022-05-02",484.2473,487.4634,461.7538,471.2005,387500.0],["2022-05-03",472.295,472.631,461.4467,464.6436,452500.0],["2022-05-04",466.1028,485.4953,466.0932,484.8617,442600.0],["2022-05-05",479.2167,481.4631,458.9313,463.8274,321800.0],["2022-05-06",459.1739,464.2899,453.162,460.4554,299700.0],["2022-05-09",454.8866,462.4786,454.8866,459.3955,387500.0],["2022-05-10",462.151,462.151,446.8706,452.1793,265100.0],["2022-05-11",452.767,454.7324,440.56,442.4002,431000.0],["2022-05-12",440.7046,454.2989,438.9607,452.0926,373200.0],["2022-05-13",455.7633,461.3321,452.979,459.8869,345000.0],["2022-05-16",458.3647,459.5883,449.5395,456.6401,244100.0],["2022-05-17",462.9893,466.4962,457.5939,464.5693,201400.0],["2022-05-18",459.0102,460.1567,448.046,448.759,316900.0],["2022-05-19",444.2885,455.1563,441.3789,449.8958,300300.0],["2022-05-20",453.1621,455.0793,441.6391,447.5644,270600.0],["2022-05-23",452.8055,454.9829,446.5238,450.0308,209500.0],["2022-05-24",449.7128,456.4667,445.6663,454.7614,248800.0],["2022-05-25",451.0038,455.4936,447.5932,452.1118,282600.0],["2022-05-26",456.3993,463.0471,454.2604,459.9833,207900.0],["2022-05-27",462.4401,472.489,462.4401,472.4697,202800.0],["2022-05-31",468.0763,471.3232,462.3823,469.271,454300.0],["2022-06-01",470.5524,478.7418,464.579,476.3235,274400.0],["2022-06-02",477.8747,483.5591,475.6877,480.4568,192100.0],["2022-06-03",478.4431,483.1448,475.6973,478.1445,234600.0],["2022-06-06",480.5531,483.4916,478.2793,480.5049,161100.0],["2022-06-07",476.5836,488.675,473.9149,488.6365,176300.0],["2022-06-08",485.4185,490.178,479.4644,480.2833,210900.0],["2022-06-09",480.9096,484.9369,476.2272,476.3525,176200.0],["2022-06-10",472.8551,475.6395,465.3979,470.88,334100.0],["2022-06-13",464.6561,467.2189,453.7594,460.7155,384500.0],["2022-06-14",459.1548,463.4132,449.3564,452.7285,267200.0],["2022-06-15",454.559,460.6866,449.9729,455.7729,397600.0],["2022-06-16",447.2753,452.2371,437.0627,439.0378,461000.0],["2022-06-17",436.1184,438.739,424.3835,425.9346,583000.0],["2022-06-21",430.9736,435.9546,429.7018,433.4015,294800.0],["2022-06-22",425.848,434.4131,425.848,433.1317,318400.0],["2022-06-23",433.9699,435.6463,425.3277,429.7789,239700.0],["2022-06-24",434.9816,444.4909,433.4304,444.1055,348300.0],["2022-06-27",444.857,450.0211,443.1227,447.1885,181400.0],["2022-06-28",447.9016,451.8517,433.1607,434.1819,311500.0],["2022-06-29",435.9064,437.9875,430.9446,437.3613,211300.0],["2022-06-30",433.2185,441.456,430.3377,437.8238,312500.0],["2022-07-01",438.6909,446.7454,434.5962,444.4524,281100.0],["2022-07-05",438.267,439.9819,430.3955,438.5367,357800.0],["2022-07-06",440.4155,455.6863,440.4155,452.9404,421700.0],["2022-07-07",453.7497,456.881,450.2813,456.5052,265500.0],["2022-07-08",456.8906,459.9929,451.5819,457.7673,213500.0],["2022-07-11",455.2816,461.4092,455.2816,460.253,248600.0],["2022-07-12",457.1025,465.3594,455.0985,456.8424,314200.0],["2022-07-13",447.6703,447.6703,437.2842,437.7467,635300.0],["2022-07-14",429.6054,440.5213,425.4914,439.6735,336600.0],["2022-07-15",446.0517,446.6201,438.9799,440.6852,314300.0],["2022-07-18",441.9089,444.7896,435.9258,436.6966,358500.0],["2022-07-19",442.169,450.5318,439.9338,448.9035,292900.0],["2022-07-20",449.7514,454.7807,445.7146,454.2219,212400.0],["2022-07-21",453.0656,456.1487,449.3948,456.0234,258700.0],["2022-07-22",458.4996,461.4478,453.7979,456.563,220200.0],["2022-07-25",456.1005,464.8488,454.4145,464.5019,214100.0],["2022-07-26",462.3727,462.9797,456.3607,462.0451,272200.0],["2022-07-27",461.1298,471.8434,455.7055,469.7913,390700.0],["2022-07-28",473.2501,484.5418,471.0727,483.5398,480000.0],["2022-07-29",500.9977,524.9107,500.1402,523.6678,773700.0],["2022-08-01",521.2206,533.3024,515.9313,529.516,450400.0],["2022-08-02",529.9014,529.9496,519.5828,520.5077,376400.0],["2022-08-03",521.2302,525.6332,515.5362,523.1764,318600.0],["2022-08-04",524.7563,527.0976,521.2397,523.4846,202600.0],["2022-08-05",519.116,537.8084,519.116,537.4025,327700.0],["2022-08-08",541.201,545.1444,539.1423,543.4626,260700.0],["2022-08-09",541.2492,547.3382,538.6396,539.2871,238900.0],["2022-08-10",548.1599,550.6728,544.6128,546.0529,241800.0],["2022-08-11",548.5078,552.6831,546.7101,547.3962,206200.0],["2022-08-12",548.0149,560.8309,548.0149,560.4636,209200.0],["2022-08-15",555.1091,568.7273,554.3649,563.2858,257800.0],["2022-08-16",560.7053,568.911,560.7053,564.6293,200300.0],["2022-08-17",560.222,567.6931,558.7528,564.1364,252300.0],["2022-08-18",566.3594,568.6597,563.1119,565.9631,215500.0],["2022-08-19",564.5327,565.0063,559.7194,564.3587,183600.0],["2022-08-22",558.3857,561.0243,552.4803,553.2825,210200.0],["2022-08-23",552.055,560.251,552.055,557.4288,202700.0],["2022-08-24",558.6176,559.8837,554.9642,559.6517,207000.0],["2022-08-25",560.5602,564.6969,557.419,563.7498,184600.0],["2022-08-26",563.1698,564.7935,546.9613,547.2803,233600.0],["2022-08-29",541.4039,550.1509,539.9638,546.5168,200900.0],["2022-08-30",543.4916,543.9168,531.7194,537.7601,328600.0],["2022-08-31",537.1996,541.6939,534.0874,536.3587,367100.0],["2022-09-01",533.6332,540.2249,532.4541,538.3981,292700.0],["2022-09-02",541.4426,546.8744,534.0197,536.7163,196000.0],["2022-09-06",537.2092,543.5302,533.7297,542.6024,336900.0],["2022-09-07",543.8394,556.2205,540.4857,554.5678,290300.0],["2022-09-08",552.6927,554.3745,546.7486,551.6779,210300.0],["2022-09-09",557.3515,557.7575,551.3494,553.5627,273000.0],["2022-09-12",554.0266,554.3455,544.98,549.078,295600.0],["2022-09-13",541.2494,545.1058,535.9045,538.4948,484200.0],["2022-09-14",539.0939,541.0075,526.4905,529.8829,334100.0],["2022-09-15",529.2549,532.0094,513.317,514.9891,405500.0],["2022-09-16",512.2152,513.9646,502.579,508.5424,1093400.0],["2022-09-19",504.7827,518.3912,504.7827,517.183,411500.0],["2022-09-20",511.0264,516.439,506.5611,513.2205,352400.0],["2022-09-21",520.8654,524.1322,499.428,499.4474,557700.0],["2022-09-22",499.4474,499.6697,484.2345,487.3563,521000.0],["2022-09-23",482.2531,486.1192,474.289,478.2807,509800.0],["2022-09-26",478.0294,481.7989,471.0899,472.9552,402000.0],["2022-09-27",478.2228,480.3394,467.0112,470.7903,366100.0],["2022-09-28",475.3715,479.8948,467.3978,477.2949,478700.0],["2022-09-29",473.7285,474.492,468.6446,470.5969,329400.0],["2022-09-30",473.2645,477.0339,468.2966,472.8102,538200.0],["2022-10-03",479.6242,492.0343,478.2904,489.8499,309000.0],["2022-10-04",497.4565,504.8793,497.4565,503.7775,300500.0],["2022-10-05",500.327,507.7112,497.7561,501.3902,235200.0],["2022-10-06",498.9351,503.7194,491.522,492.5272,231300.0],["2022-10-07",489.5697,489.5697,481.1223,484.1475,291700.0],["2022-10-10",487.5207,491.1741,481.5379,487.2404,191700.0],["2022-10-11",486.0033,497.7271,486.0033,496.8766,389100.0],["2022-10-12",501.4288,501.4288,489.0284,489.2893,364300.0],["2022-10-13",477.7686,503.0913,471.8921,501.0326,378200.0],["2022-10-14",504.0965,505.8845,483.1037,484.3892,264500.0],["2022-10-17",493.6773,501.7767,493.6773,499.9113,282000.0],["2022-10-18",510.3498,514.6604,503.1685,513.8196,281500.0],["2022-10-19",508.3394,512.4664,498.6935,503.6808,193700.0],["2022-10-20",504.2124,504.2124,486.7474,492.1406,327100.0],["2022-10-21",494.7985,504.599,491.1934,502.2793,263300.0],["2022-10-24",506.909,512.1862,503.8742,507.5276,188300.0],["2022-10-25",505.4689,514.5251,504.1447,513.027,238400.0],["2022-10-26",517.0382,520.6433,506.4548,513.3461,296000.0],["2022-10-27",516.8737,525.6883,514.3317,519.6669,457300.0],["2022-10-28",526.7515,556.5975,526.7515,556.5975,650400.0],["2022-10-31",556.8296,567.6449,556.8296,564.784,517600.0],["2022-11-01",569.6842,575.4543,559.3328,572.8544,284200.0],["2022-11-02",570.8538,581.8237,563.3729,564.4264,342400.0],["2022-11-03",557.9797,582.8965,552.6832,574.4975,402900.0],["2022-11-04",580.5671,583.631,564.2717,573.7629,293100.0],["2022-11-07",573.9368,576.4497,570.8342,575.4155,219400.0],["2022-11-08",574.8262,585.8251,573.5117,580.5479,362000.0],["2022-11-09",578.3732,584.6459,570.9504,571.221,234000.0],["2022-11-10",589.9486,593.2928,582.9984,589.7256,352600.0],["2022-11-11",589.1343,590.9954,563.7571,568.5359,448200.0],["2022-11-14",562.2159,580.7884,562.2159,567.0626,375000.0],["2022-11-15",566.355,567.8865,558.7845,563.9704,399700.0],["2022-11-16",566.0738,576.1743,565.9575,570.8333,235700.0],["2022-11-17",566.1902,576.6687,564.0771,575.7382,290800.0],["2022-11-18",581.5153,582.8918,574.8754,578.7237,216200.0],["2022-11-21",577.8414,586.6042,577.8414,582.2034,224100.0],["2022-11-22",586.6432,592.2847,581.525,586.9048,211000.0],["2022-11-23",586.9631,590.0068,584.4622,585.7902,144300.0],["2022-11-25",588.2134,589.7449,582.8239,585.7222,71400.0],["2022-11-28",582.4458,585.0824,575.2242,576.3293,168600.0],["2022-11-29",575.7382,578.5007,570.6297,572.8689,191500.0],["2022-11-30",569.6895,585.9162,565.0464,584.5688,641500.0],["2022-12-01",586.6333,586.6333,578.7429,584.6849,246600.0],["2022-12-02",580.2649,585.4897,575.0983,583.6188,298300.0],["2022-12-05",577.5605,579.819,566.8686,568.4681,251900.0],["2022-12-06",570.0772,573.3148,558.2998,562.5455,309900.0],["2022-12-07",561.6536,574.0515,559.9088,568.4293,275300.0],["2022-12-08",571.8897,579.4893,571.8315,575.0594,349300.0],["2022-12-09",575.5539,579.1792,569.292,570.0287,172300.0],["2022-12-12",572.0256,575.2632,567.5279,575.2632,249500.0],["2022-12-13",587.3702,587.3702,559.0364,566.9947,392400.0],["2022-12-14",567.4309,569.9706,552.7842,558.3579,529800.0],["2022-12-15",553.2689,554.626,540.716,544.3123,396600.0],["2022-12-16",538.467,542.4704,534.5606,541.5204,770600.0],["2022-12-19",541.7532,548.1799,540.1828,544.0602,287900.0],["2022-12-20",543.7984,549.4012,542.5286,545.485,340200.0],["2022-12-21",548.742,550.9909,544.8841,550.0215,181800.0],["2022-12-22",545.7371,545.7371,535.1616,544.157,205700.0],["2022-12-23",544.7872,550.07,543.7984,547.7727,110400.0],["2022-12-27",551.8149,551.8149,544.5933,547.9957,229500.0],["2022-12-28",549.0522,550.4481,538.7288,539.9792,155500.0],["2022-12-29",542.4221,546.5321,540.7451,544.9811,177500.0],["2022-12-30",544.3026,544.7581,533.9597,539.1942,177600.0],["2023-01-03",541.4139,541.9762,532.244,538.884,271100.0],["2023-01-04",539.2522,544.0117,528.2018,537.0422,238400.0],["2023-01-05",535.5204,539.2717,517.6361,521.0482,297200.0],["2023-01-06",528.4731,536.8579,526.7961,535.7819,210900.0],["2023-01-09",539.6788,554.6162,536.8677,540.5318,293500.0],["2023-01-10",540.5319,550.4676,540.5319,546.629,276200.0],["2023-01-11",548.7226,564.4259,548.6935,564.4259,357800.0],["2023-01-12",564.6489,568.4099,552.7066,554.9846,237300.0],["2023-01-13",549.0619,556.5355,546.3962,556.264,167100.0],["2023-01-17",560.4904,562.0026,553.6663,554.1412,362500.0],["2023-01-18",555.4497,559.6857,550.4189,553.1718,244800.0],["2023-01-19",552.6194,556.2351,530.2762,530.9353,448300.0],["2023-01-20",530.0145,544.4673,528.2406,543.0618,274000.0],["2023-01-23",543.0133,551.9021,542.9939,544.4963,183500.0],["2023-01-24",548.6258,553.9668,539.6982,553.3271,142500.0],["2023-01-25",547.3655,551.0781,540.5801,542.6836,217200.0],["2023-01-26",545.7372,552.4159,541.6659,547.608,249300.0],["2023-01-27",547.8891,556.1284,547.8891,554.2576,158800.0],["2023-01-30",552.4933,567.9058,552.4739,557.6793,401500.0],["2023-01-31",559.6277,572.3454,556.1187,571.4052,470100.0],["2023-02-01",566.7038,585.9549,566.7038,579.7123,502300.0],["2023-02-02",618.5151,655.3887,608.9186,654.8555,988800.0],["2023-02-03",651.4725,664.2193,642.4383,655.0881,465700.0],["2023-02-06",655.088,662.9203,650.9199,653.605,409100.0],["2023-02-07",647.9537,659.0623,639.9664,657.4823,284400.0],["2023-02-08",654.1866,659.2562,643.1846,643.4172,310600.0],["2023-02-09",644.4351,648.8455,638.1344,640.8388,254800.0],["2023-02-10",637.9136,638.7202,630.9356,638.0204,386300.0],["2023-02-13",640.8194,651.3155,638.1856,649.7606,238300.0],["2023-02-14",646.5631,654.785,640.8971,647.7876,203200.0],["2023-02-15",644.0848,655.2224,642.1606,653.7452,181500.0],["2023-02-16",648.4679,656.5733,646.602,651.2378,193000.0],["2023-02-17",651.8015,663.5319,650.8685,658.2935,324000.0],["2023-02-21",651.1989,655.1544,637.69,637.7289,249200.0],["2023-02-22",639.0894,642.4229,636.0377,639.1963,204200.0],["2023-02-23",641.4123,642.598,632.4031,639.4297,195600.0],["2023-02-24",639.4199,646.981,633.8997,645.4163,215300.0],["2023-02-27",649.09,660.801,647.5545,656.0292,326200.0],["2023-02-28",653.7354,660.4608,648.7206,649.6245,391800.0],["2023-03-01",648.2348,659.3141,647.5642,652.132,230000.0],["2023-03-02",652.6081,667.5554,651.3738,665.2423,215700.0],["2023-03-03",671.161,678.2751,667.2736,677.9641,346600.0],["2023-03-06",676.9632,689.2573,676.9632,679.9662,340900.0],["2023-03-07",679.004,687.0025,674.0767,675.1263,230700.0],["2023-03-08",673.9114,682.5513,673.9114,680.6951,221100.0],["2023-03-09",683.2802,685.0588,670.9181,673.513,192100.0],["2023-03-10",674.6111,674.6111,655.0669,658.8086,238600.0],["2023-03-13",654.8823,666.4475,649.6634,655.8736,285200.0],["2023-03-14",664.1053,671.5401,657.7785,666.8265,297100.0],["2023-03-15",655.7569,657.8756,637.7094,648.9539,469900.0],["2023-03-16",644.4348,664.5913,644.4348,662.1616,335000.0],["2023-03-17",661.2868,662.1226,643.3753,644.8331,517300.0],["2023-03-20",648.5748,657.4479,648.5748,654.9308,317900.0],["2023-03-21",662.5114,663.8914,655.0572,661.6659,385000.0],["2023-03-22",658.07,667.3708,649.3135,649.7994,223900.0],["2023-03-23",649.6051,656.5928,640.6736,646.6603,235300.0],["2023-03-24",643.0643,650.0132,632.16,644.9303,270300.0],["2023-03-27",649.741,654.231,646.3978,652.7635,179600.0],["2023-03-28",652.229,658.2254,647.6612,656.8259,150000.0],["2023-03-29",662.6086,662.6086,652.3846,656.0485,222000.0],["2023-03-30",658.5754,659.3917,649.0997,650.4409,203000.0],["2023-03-31",654.3576,670.335,653.8814,669.4312,305200.0],["2023-04-03",665.8838,667.8664,658.2449,663.9498,282600.0],["2023-04-04",662.7835,667.3805,634.4342,638.205,333800.0],["2023-04-05",632.267,634.7938,614.4721,628.0685,461000.0],["2023-04-06",623.9381,630.3232,619.4869,623.6076,318600.0],["2023-04-10",623.2578,635.2214,621.6056,633.132,228000.0],["2023-04-11",633.9289,637.5345,628.9723,630.158,246500.0],["2023-04-12",635.9794,645.1927,632.4126,636.9415,272900.0],["2023-04-13",629.6429,632.9375,608.359,628.4961,418300.0],["2023-04-14",627.4855,641.2568,627.4855,632.7918,281500.0],["2023-04-17",635.5906,642.5978,634.1231,642.2285,228400.0],["2023-04-18",645.8925,647.6127,638.2342,647.5933,287900.0],["2023-04-19",645.3775,649.0803,639.7115,646.7089,177600.0],["2023-04-20",644.357,652.9677,641.2664,648.3999,180200.0],["2023-04-21",650.1687,651.7529,645.4552,651.2572,192300.0],["2023-04-24",653.2398,659.2459,652.8802,656.3206,203900.0],["2023-04-25",655.7376,658.9254,650.1591,652.929,208500.0],["2023-04-26",647.3504,650.7519,641.247,641.2568,342500.0],["2023-04-27",660.5872,677.002,653.3856,676.7687,535900.0],["2023-04-28",679.0331,679.0331,670.1114,676.0009,448900.0],["2023-05-01",678.3431,684.0674,675.7677,676.3799,267200.0],["2023-05-02",673.5033,676.0593,661.8215,669.4312,222100.0],["2023-05-03",673.2798,677.7892,662.0353,664.3774,363900.0],["2023-05-04",662.5308,662.5308,643.9681,648.7206,248100.0],["2023-05-05",652.9503,660.9419,652.6482,658.3398,236700.0],["2023-05-08",657.8232,661.78,654.1003,660.9808,180200.0],["2023-05-09",659.8114,668.456,659.8017,667.111,192800.0],["2023-05-10",673.3484,673.3484,655.3674,664.1386,180700.0],["2023-05-11",660.211,667.0916,657.0923,666.9746,280200.0],["2023-05-12",668.8652,673.7674,660.4058,667.2181,176800.0],["2023-05-15",664.7818,664.9378,651.9855,653.35,263700.0],["2023-05-16",649.8219,652.9698,643.1265,647.3757,231600.0],["2023-05-17",651.3617,656.1664,647.0346,654.2075,178700.0],["2023-05-18",656.4393,662.8911,652.9406,662.0237,149000.0],["2023-05-19",666.38,669.0601,660.3765,664.4503,260100.0],["2023-05-22",664.2457,666.5944,652.4338,654.2368,266700.0],["2023-05-23",649.6367,651.8782,642.61,642.8731,269800.0],["2023-05-24",644.5885,644.5885,637.0062,639.891,250900.0],["2023-05-25",643.2629,644.179,637.8638,642.8439,286200.0],["2023-05-26",643.6821,648.9936,638.4194,647.3466,200600.0],["2023-05-30",647.3465,647.5609,635.7295,637.435,309200.0],["2023-05-31",635.7199,636.6652,630.6228,632.5233,573500.0],["2023-06-01",634.0142,639.1307,625.6328,638.6532,264800.0],["2023-06-02",640.9241,661.4001,638.0101,660.5424,384700.0],["2023-06-05",660.2207,662.014,656.0885,658.486,242400.0],["2023-06-06",651.2935,669.1186,644.2083,668.3779,556600.0],["2023-06-07",669.0309,680.1411,666.458,680.1022,271500.0],["2023-06-08",679.1764,689.4095,676.5742,687.0607,266000.0],["2023-06-09",689.0682,690.3937,678.2991,688.5225,230500.0],["2023-06-12",690.7738,704.9442,687.2848,703.9697,296500.0],["2023-06-13",702.9852,720.0989,702.9852,718.2471,307700.0],["2023-06-14",717.1754,721.4927,705.3439,708.5893,240000.0],["2023-06-15",708.5112,726.7749,705.4023,724.9817,254300.0],["2023-06-16",725.3715,729.7279,712.7116,713.8129,419500.0],["2023-06-20",711.4447,717.799,707.0884,712.1074,274100.0],["2023-06-21",711.1036,724.6405,710.09,723.2371,292200.0],["2023-06-22",723.4906,724.6016,716.571,717.224,238600.0],["2023-06-23",714.1443,722.3113,711.396,719.1439,293200.0],["2023-06-26",718.218,732.1252,718.218,729.0748,183400.0],["2023-06-27",730.722,751.734,729.1724,750.9153,287900.0],["2023-06-28",748.6933,758.3807,743.8204,753.3421,278100.0],["2023-06-29",751.9777,762.932,750.584,762.4154,201700.0],["2023-06-30",767.3857,775.6014,765.9432,768.5454,271600.0],["2023-07-03",766.7522,767.5221,758.5754,762.6687,135500.0],["2023-07-05",753.0398,763.7213,748.5762,762.7954,245800.0],["2023-07-06",758.5267,760.7877,750.4182,759.092,251900.0],["2023-07-07",756.7432,768.5454,755.3885,756.4508,242900.0],["2023-07-10",757.8445,777.0146,756.8212,776.4883,188100.0],["2023-07-11",779.5388,790.9706,769.7247,775.4748,360100.0],["2023-07-12",769.6759,773.467,753.6635,757.5424,348200.0],["2023-07-13",749.7457,753.5661,741.9199,742.2122,430700.0],["2023-07-14",742.6313,744.0542,731.4041,743.947,374200.0],["2023-07-17",743.5767,748.0598,739.2301,744.5805,294200.0],["2023-07-18",739.7465,744.0834,731.4334,740.8868,298900.0],["2023-07-19",738.4796,750.6327,738.4796,746.5784,302700.0],["2023-07-20",750.3306,750.3306,738.3822,747.6505,373600.0],["2023-07-21",750.0186,753.264,746.0423,749.4534,320500.0],["2023-07-24",750.9542,758.0882,747.6407,749.7068,395100.0],["2023-07-25",747.6017,751.198,745.0679,747.1242,278400.0],["2023-07-26",740.2241,749.3169,739.883,742.7482,273000.0],["2023-07-27",716.9316,732.6516,700.9192,706.2502,610900.0],["2023-07-28",712.8286,715.6452,705.646,712.7799,258200.0],["2023-07-31",714.5049,720.5668,709.7781,719.7189,274800.0],["2023-08-01",716.0837,718.7736,698.9993,706.8837,614300.0],["2023-08-02",706.1235,712.1465,702.1765,703.4045,341400.0],["2023-08-03",696.4264,705.4218,694.8768,704.5057,297300.0],["2023-08-04",706.796,707.4782,688.6396,690.2672,324300.0],["2023-08-07",695.5492,702.6247,694.5454,699.0187,241500.0],["2023-08-08",696.7189,697.9469,689.2731,695.3447,270600.0],["2023-08-09",696.7577,701.5819,693.6781,696.5433,143900.0],["2023-08-10",697.7324,703.7359,692.3917,694.1752,152300.0],["2023-08-11",694.3413,698.9631,691.9473,697.0284,130300.0],["2023-08-14",695.7191,700.8686,695.5042,699.3149,133300.0],["2023-08-15",696.96,699.608,695.9438,696.5789,159000.0],["2023-08-16",698.6894,706.4772,692.0449,693.0905,184900.0],["2023-08-17",695.084,700.4387,686.2214,687.2669,222300.0],["2023-08-18",682.2052,688.6934,680.5538,687.4622,186100.0],["2023-08-21",687.4622,691.83,679.5474,686.9834,141000.0],["2023-08-22",689.1232,690.9895,681.3746,682.8891,154100.0],["2023-08-23",686.0551,693.9699,683.5536,690.9603,188000.0],["2023-08-24",690.2665,700.0574,690.2665,692.2305,258700.0],["2023-08-25",695.1424,704.1614,694.0285,698.2204,177100.0],["2023-08-28",698.8556,703.9366,691.8495,693.9796,246100.0],["2023-08-29",691.5954,703.448,685.9671,701.3862,170200.0],["2023-08-30",702.5589,709.8678,701.2007,708.7246,135100.0],["2023-08-31",710.1805,713.7373,697.468,697.8101,353200.0],["2023-09-01",701.7284,702.725,685.6057,694.5269,263700.0],["2023-09-05",691.5369,691.7128,673.3134,677.1633,220100.0],["2023-09-06",677.6225,681.6483,672.3363,677.6812,224200.0],["2023-09-07",676.4792,678.883,672.0723,675.9711,261900.0],["2023-09-08",674.6423,679.0198,673.841,674.1537,224000.0],["2023-09-11",676.274,678.9807,672.3167,676.1666,180600.0],["2023-09-12",673.6162,679.3129,669.4927,670.8314,162600.0],["2023-09-13",669.3462,674.5641,667.8121,669.2876,181900.0],["2023-09-14",676.274,681.7948,672.8346,680.3389,209400.0],["2023-09-15",681.023,682.3714,675.0331,677.2708,304000.0],["2023-09-18",678.1306,681.9805,676.489,677.9449,247900.0],["2023-09-19",676.5476,678.3749,671.6033,675.2578,156200.0],["2023-09-20",677.3197,684.0521,668.1933,669.3267,154800.0],["2023-09-21",667.6069,674.7889,663.1121,666.8546,271300.0],["2023-09-22",665.9849,673.7629,664.5876,665.8969,160700.0],["2023-09-25",664.8612,676.2937,664.8612,674.1147,176400.0],["2023-09-26",673.9094,678.1013,669.2191,669.8543,237100.0],["2023-09-27",675.082,684.9412,671.7108,684.1009,243500.0],["2023-09-28",686.0943,691.019,681.4236,682.8697,252200.0],["2023-09-29",685.3419,687.5893,673.8802,676.0201,225800.0],["2023-10-02",677.3,685.1757,676.3815,678.7363,280300.0],["2023-10-03",679.1077,685.6057,668.1638,671.32,365700.0],["2023-10-04",672.8933,683.8763,669.0238,682.8503,257500.0],["2023-10-05",683.964,688.9084,677.173,686.485,205200.0],["2023-10-06",684.7068,705.9985,684.3941,699.9403,316000.0],["2023-10-09",699.9402,710.6496,698.5722,709.3109,256600.0],["2023-10-10",709.3109,709.5161,694.2533,694.6246,354700.0],["2023-10-11",692.8756,700.1552,690.2862,697.9567,230600.0],["2023-10-12",710.2686,728.1306,709.4185,718.5645,437800.0],["2023-10-13",721.2125,723.2546,711.3043,714.7341,274300.0],["2023-10-16",720.294,724.6519,707.2883,715.0468,219000.0],["2023-10-17",714.2454,722.1114,711.7733,721.2808,158000.0],["2023-10-18",719.434,719.434,695.5431,695.5822,234700.0],["2023-10-19",697.2336,702.0802,684.8924,686.7587,267000.0],["2023-10-20",688.5175,688.5175,675.3262,675.6779,224200.0],["2023-10-23",676.5867,681.5115,670.5578,670.6262,227700.0],["2023-10-24",676.02,678.1208,668.7892,671.0073,275600.0],["2023-10-25",669.0531,670.4699,658.9886,661.92,325100.0],["2023-10-26",689.8172,694.6638,671.8282,683.671,456900.0],["2023-10-27",686.192,695.6506,683.9739,690.5989,409200.0],["2023-10-30",695.5235,713.8839,693.9992,709.4575,444800.0],["2023-10-31",709.1645,721.4763,705.4807,713.1414,412900.0],["2023-11-01",715.1151,730.4268,711.3434,725.1307,372400.0],["2023-11-02",729.9186,743.1588,729.9186,738.9962,335900.0],["2023-11-03",743.7255,755.4902,740.4521,750.1746,363800.0],["2023-11-06",748.924,750.1063,740.7747,749.5982,269800.0],["2023-11-07",748.9532,759.2131,746.6569,755.2557,278500.0],["2023-11-08",758.5097,766.9619,755.5881,763.1609,334600.0],["2023-11-09",765.6623,775.6779,763.1608,763.8546,315200.0],["2023-11-10",766.6067,777.8314,765.8722,775.9802,232800.0],["2023-11-13",773.5315,778.8794,771.5922,773.4434,291200.0],["2023-11-14",776.2055,789.7319,776.2055,784.9913,295500.0],["2023-11-15",787.489,789.5752,777.0185,778.4779,284500.0],["2023-11-16",779.4672,784.6192,777.3418,778.7228,232500.0],["2023-11-17",781.5437,786.1961,777.6748,785.726,207200.0],["2023-11-20",783.5712,792.9936,779.8002,792.1611,198300.0],["2023-11-21",793.3658,796.4021,789.9475,790.2021,192800.0],["2023-11-22",793.601,795.6579,790.1337,792.3668,160200.0],["2023-11-24",795.1876,797.1466,789.9867,795.6186,88000.0],["2023-11-27",792.3177,798.7724,791.2403,793.7183,240800.0],["2023-11-28",791.1326,797.8028,757.6545,759.2217,464500.0],["2023-11-29",764.0504,764.2855,756.2735,759.7604,308500.0],["2023-11-30",761.494,770.3778,759.0845,770.0447,365000.0],["2023-12-01",769.7116,788.0668,768.9281,787.0776,281400.0],["2023-12-04",779.6729,790.0748,779.6729,784.9424,178300.0],["2023-12-05",783.5712,785.9219,777.6944,782.1705,165500.0],["2023-12-06",784.6484,796.1768,784.6484,786.0491,212400.0],["2023-12-07",793.2287,795.5304,786.1373,790.8192,240500.0],["2023-12-08",791.828,793.5715,785.677,787.538,235800.0],["2023-12-11",787.7828,801.1624,787.7828,800.653,227300.0],["2023-12-12",800.4179,807.7051,800.075,804.2084,210900.0],["2023-12-13",804.3063,808.0381,795.1973,801.9948,220700.0],["2023-12-14",804.424,813.7876,796.7156,811.7896,285800.0],["2023-12-15",803.8459,809.2036,800.839,806.6276,503800.0],["2023-12-18",811.0058,818.4596,807.5483,816.05,195100.0],["2023-12-19",819.2041,823.7292,813.0628,813.1412,209100.0],["2023-12-20",801.6226,815.7955,797.5088,799.2523,430800.0],["2023-12-21",806.4808,808.7041,802.2984,807.1174,138400.0],["2023-12-22",808.3711,815.7367,805.0801,810.8491,164500.0],["2023-12-26",812.524,814.9139,809.2526,811.4172,102200.0],["2023-12-27",810.9765,815.6192,808.4299,814.2283,151700.0],["2023-12-28",810.2223,813.8366,808.7923,810.1146,129100.0],["2023-12-29",810.0754,815.5506,807.5092,811.6719,153700.0],["2024-01-02",804.6198,808.8412,792.5038,796.5392,240900.0],["2024-01-03",796.5392,802.1809,784.5212,792.3373,283100.0],["2024-01-04",791.8084,802.2788,791.8084,799.2229,242800.0],["2024-01-05",796.1866,806.3437,795.1974,801.8969,229800.0],["2024-01-08",804.6296,805.3544,793.9339,805.3446,171400.0],["2024-01-09",796.9212,807.7247,789.5263,807.0685,247900.0],["2024-01-10",808.2829,815.7856,806.2652,813.7679,198900.0],["2024-01-11",813.768,821.6723,809.5758,819.8798,204000.0],["2024-01-12",824.934,827.177,816.1678,824.8262,168800.0],["2024-01-16",822.9554,824.0524,816.3832,823.2884,240800.0],["2024-01-17",820.928,826.1485,819.6547,821.8487,165000.0],["2024-01-18",843.0148,859.3131,837.4515,854.2885,323900.0],["2024-01-19",857.8144,861.4972,844.67,846.2568,312700.0],["2024-01-22",850.7329,859.4306,847.7259,858.6567,266900.0],["2024-01-23",859.9693,860.3219,848.2451,857.6578,302600.0],["2024-01-24",859.7049,863.8186,850.7036,853.3481,169000.0],["2024-01-25",853.1032,864.8176,853.1032,863.3484,245500.0],["2024-01-26",863.3679,865.2681,856.4431,865.1016,189400.0],["2024-01-29",863.3583,879.2843,861.4091,877.7563,334100.0],["2024-01-30",874.7298,900.5582,871.282,895.994,485200.0],["2024-01-31",891.5473,903.5555,874.7201,877.2471,600100.0],["2024-02-01",882.8594,906.151,878.1383,903.6926,349000.0],["2024-02-02",913.8398,958.8461,890.4796,952.5677,597000.0],["2024-02-05",940.2853,944.6635,922.0868,926.2202,359900.0],["2024-02-06",928.14,928.14,915.0348,921.0292,276000.0],["2024-02-07",927.2585,933.1647,923.6345,925.5934,275400.0],["2024-02-08",928.2869,932.9883,922.4395,930.4221,207500.0],["2024-02-09",931.4723,944.299,928.5183,941.1586,237200.0],["2024-02-12",939.5098,940.0397,929.3623,929.5782,138300.0],["2024-02-13",914.6415,926.0942,911.1281,917.9978,190500.0],["2024-02-14",925.5152,931.325,920.5395,926.8204,163600.0],["2024-02-15",930.8147,932.7481,921.2462,926.1237,179800.0],["2024-02-16",927.5271,930.589,917.3893,918.3806,176500.0],["2024-02-20",909.8327,923.0323,909.3616,917.7427,220700.0],["2024-02-21",917.723,923.8468,910.186,923.5229,157400.0],["2024-02-22",933.7393,949.304,933.5626,940.344,207500.0],["2024-02-23",939.8925,949.3236,933.1896,941.08,158500.0],["2024-02-26",944.662,952.2089,944.3381,945.6924,179700.0],["2024-02-27",943.9262,954.6037,943.1116,951.4926,138100.0],["2024-02-28",952.5819,958.6566,948.5974,956.5565,142500.0],["2024-02-29",958.3131,961.2474,945.0252,955.3395,395600.0],["2024-03-01",955.0058,964.8393,954.7997,962.641,193000.0],["2024-03-04",961.5321,979.8251,961.5321,969.2163,244300.0],["2024-03-05",964.4271,980.4041,963.1808,967.4105,222800.0],["2024-03-06",970.443,973.2596,959.4319,964.3093,238800.0],["2024-03-07",969.442,976.8809,963.1317,970.6295,189600.0],["2024-03-08",970.6294,977.1459,952.2579,952.2579,206600.0],["2024-03-11",948.0969,948.0969,936.8993,946.0458,159200.0],["2024-03-12",948.1361,959.2355,947.3117,954.3286,136100.0],["2024-03-13",955.997,958.4505,943.8965,956.5956,303100.0],["2024-03-14",997.9611,997.9611,962.8667,973.2302,284600.0],["2024-03-15",965.8992,976.5571,965.7324,975.8603,278000.0],["2024-03-18",982.9654,994.7519,973.1222,975.978,187100.0],["2024-03-19",976.6749,985.9882,975.7425,983.0146,166400.0],["2024-03-20",985.8016,997.7353,982.9262,997.2446,177400.0],["2024-03-21",1000.1006,1014.9294,993.437,1010.3856,200900.0],["2024-03-22",1010.8271,1010.8271,1001.7788,1007.9811,130900.0],["2024-03-25",1001.7197,1002.8484,987.529,988.9814,285000.0],["2024-03-26",988.0589,995.4488,985.7919,986.6555,212300.0],["2024-03-27",991.9257,1002.2106,988.3928,1001.1802,172300.0],["2024-03-28",1000.3557,1007.3628,996.4694,998.3635,165200.0],["2024-04-01",996.8521,998.6775,988.7851,990.8461,122800.0],["2024-04-02",991.2876,991.5525,977.8131,981.8761,187400.0],["2024-04-03",979.4522,993.5645,979.4522,987.9608,164000.0],["2024-04-04",993.643,997.4409,972.1997,974.6826,157400.0],["2024-04-05",981.1401,999.5803,976.508,995.9394,138700.0],["2024-04-08",996.6755,1002.5932,993.6136,995.8315,148600.0],["2024-04-09",996.9993,996.9993,968.1073,988.952,190200.0],["2024-04-10",983.5543,995.6646,976.9496,982.2196,235400.0],["2024-04-11",956.105,970.708,944.1517,948.2834,371900.0],["2024-04-12",943.288,952.0419,941.0308,947.0074,249500.0],["2024-04-15",961.8068,961.8068,932.3162,937.6353,236300.0],["2024-04-16",940.6973,942.8466,932.8266,938.8818,198600.0],["2024-04-17",944.5639,944.5639,925.5839,932.2377,164400.0],["2024-04-18",938.1946,938.1946,918.4688,920.0881,188200.0],["2024-04-19",923.0127,928.3906,915.4265,925.103,262000.0],["2024-04-22",930.8245,938.3518,922.9047,924.5339,289900.0],["2024-04-23",928.3318,944.0732,924.5338,937.9984,201500.0],["2024-04-24",936.0553,947.2726,928.4398,940.4814,295900.0],["2024-04-25",918.1646,937.7039,903.7087,930.1964,419000.0],["2024-04-26",917.7328,932.6597,905.9464,911.9623,357400.0],["2024-04-29",922.5809,925.4269,902.9335,917.1047,304600.0],["2024-04-30",914.4158,921.943,900.6666,904.1995,548800.0],["2024-05-01",904.916,914.4452,901.854,903.1691,245600.0],["2024-05-02",906.9375,912.2959,901.1768,906.702,201400.0],["2024-05-03",912.4334,919.0284,909.2734,914.5925,129800.0],["2024-05-06",921.6878,924.259,914.6414,922.5416,185100.0],["2024-05-07",927.321,936.7914,925.2993,928.2828,286800.0],["2024-05-08",929.5879,935.9473,925.3484,931.2563,235400.0],["2024-05-09",933.9943,940.9523,931.8843,938.4106,172900.0],["2024-05-10",941.607,945.2459,936.188,942.856,176600.0],["2024-05-13",945.1869,945.1869,930.3558,933.5916,142000.0],["2024-05-14",936.7387,937.26,926.2547,934.8602,277400.0],["2024-05-15",937.9287,944.1543,936.2372,942.3348,288900.0],["2024-05-16",938.7647,940.7907,930.1886,932.1654,262700.0],["2024-05-17",933.4341,940.2104,921.701,930.0508,197100.0],["2024-05-20",929.6182,938.9811,929.6182,937.6632,141600.0],["2024-05-21",941.007,941.9807,931.5261,940.9775,175300.0],["2024-05-22",942.0593,955.6413,938.981,947.9996,214000.0],["2024-05-23",952.9664,952.9664,936.8076,938.9418,222100.0],["2024-05-24",941.1546,951.6288,936.6305,950.4486,158500.0],["2024-05-28",947.2915,949.0717,921.524,923.6188,303000.0],["2024-05-29",896.7892,904.6866,889.2359,895.5401,377000.0],["2024-05-30",897.0547,898.0186,888.3016,892.4913,291200.0],["2024-05-31",892.1176,907.1256,883.1383,906.2504,503900.0],["2024-06-03",907.46,907.46,864.088,873.8934,413800.0],["2024-06-04",872.6837,879.6861,867.2745,872.4771,240300.0],["2024-06-05",875.3392,880.9352,869.5464,875.5752,199400.0],["2024-06-06",871.3559,872.4673,860.5375,864.5207,209300.0],["2024-06-07",867.6777,885.3315,861.8162,877.5225,220100.0],["2024-06-10",874.5327,887.4165,874.5327,882.5482,158700.0],["2024-06-11",881.122,885.5871,874.69,885.4297,171000.0],["2024-06-12",897.4186,904.3719,889.4916,899.7987,298200.0],["2024-06-13",896.1204,905.916,891.2226,905.8668,199200.0],["2024-06-14",882.9219,895.7369,876.4603,891.8225,399600.0],["2024-06-17",888.931,910.3515,888.931,902.3065,364500.0],["2024-06-18",900.969,912.83,898.3726,909.2303,216500.0],["2024-06-20",906.5946,912.3972,898.5496,900.1822,186400.0],["2024-06-21",899.5133,901.028,887.3574,899.9559,389200.0],["2024-06-24",902.5721,904.4997,895.0582,900.3887,283400.0],["2024-06-25",896.5138,897.0253,884.1513,895.0583,195000.0],["2024-06-26",888.4196,894.2517,880.3844,893.7894,272100.0],["2024-06-27",893.9862,899.3954,885.7151,888.8229,163600.0],["2024-06-28",888.508,901.677,881.8695,887.3475,422700.0],["2024-07-01",893.6418,893.7796,879.1353,881.3973,219100.0],["2024-07-02",879.1748,905.1587,875.7621,902.8179,297500.0],["2024-07-03",899.3462,906.1225,894.5468,900.3986,129000.0],["2024-07-05",898.2938,903.408,893.0912,897.4874,169000.0],["2024-07-08",900.9493,907.8141,898.3824,902.2082,186000.0],["2024-07-09",900.192,902.3459,892.2946,893.5731,249300.0],["2024-07-10",890.0818,893.0617,874.0803,888.3705,336800.0],["2024-07-11",895.1663,904.2341,888.0753,889.167,291700.0],["2024-07-12",906.7913,918.5047,896.7498,903.2999,341900.0],["2024-07-15",906.4176,935.2339,903.7917,927.2185,323500.0],["2024-07-16",934.7422,972.4198,933.3751,971.7609,416200.0],["2024-07-17",966.8336,974.1115,957.5101,958.7296,334900.0],["2024-07-18",952.6812,966.7255,939.3844,941.5579,321200.0],["2024-07-19",947.6161,947.6161,926.9823,930.2181,192200.0],["2024-07-22",934.8406,937.4075,920.8159,935.9027,201200.0],["2024-07-23",935.7847,942.9052,933.4341,935.5978,159000.0],["2024-07-24",932.9129,934.7913,916.7934,917.236,212600.0],["2024-07-25",921.4747,948.3241,915.9967,938.4007,217400.0],["2024-07-26",945.5606,962.2308,944.2722,954.3235,213300.0],["2024-07-29",955.1203,956.9397,949.4062,950.8519,130600.0],["2024-07-30",951.6681,956.497,944.9115,950.4092,159900.0],["2024-07-31",958.6115,975.5177,953.0351,960.6866,385100.0],["2024-08-01",923.8352,970.443,901.1755,926.8054,573100.0],["2024-08-02",922.1731,941.4987,912.997,937.0631,361100.0],["2024-08-05",929.5787,942.9345,908.9941,934.3093,278700.0],["2024-08-06",934.9683,955.0611,927.2381,936.9353,300100.0],["2024-08-07",946.79,957.6772,931.1721,935.4896,259000.0],["2024-08-08",943.692,957.6379,943.692,956.1921,207700.0],["2024-08-09",953.9891,965.5943,947.321,963.1454,154500.0],["2024-08-12",962.0121,962.0121,943.6216,945.5631,145500.0],["2024-08-13",948.303,950.2544,926.2955,947.2583,248700.0],["2024-08-14",946.795,947.2484,934.6037,938.9402,227300.0],["2024-08-15",945.9574,951.7328,936.2694,944.9916,209700.0],["2024-08-16",944.686,956.4733,942.7839,952.4128,294800.0],["2024-08-19",951.5947,956.0199,937.2351,944.3016,280100.0],["2024-08-20",945.1788,952.127,942.912,948.5001,147500.0],["2024-08-21",953.6743,970.0936,951.644,966.0923,200000.0],["2024-08-22",967.748,971.4735,958.9569,963.0371,154600.0],["2024-08-23",966.9005,971.5523,960.6225,968.0437,131200.0],["2024-08-26",971.7592,972.6955,951.3089,959.5284,183500.0],["2024-08-27",955.7143,959.8635,946.9133,953.3884,161400.0],["2024-08-28",953.4377,959.2525,947.3174,954.3543,160300.0],["2024-08-29",957.9714,966.4768,950.8557,954.0587,141900.0],["2024-08-30",957.4095,971.2368,952.1368,970.6948,313400.0],["2024-09-03",968.4576,969.1278,940.6254,946.1938,217400.0],["2024-09-04",944.6367,947.6032,931.2233,938.5361,143500.0],["2024-09-05",933.8548,933.8548,913.7987,924.9257,242500.0],["2024-09-06",928.4736,943.2569,928.4736,934.2391,174300.0],["2024-09-09",941.207,962.8794,941.207,958.0995,237000.0],["2024-09-10",962.7907,965.018,953.0336,963.5594,172400.0],["2024-09-11",963.1454,975.7408,943.6216,974.3611,199100.0],["2024-09-12",974.3217,983.9308,965.7375,982.5314,128900.0],["2024-09-13",982.5019,988.7602,974.8047,979.4664,198600.0],["2024-09-16",987.4788,994.5255,979.7126,993.6484,207400.0],["2024-09-17",998.8422,1008.343,995.9743,999.335,180000.0],["2024-09-18",1001.9172,1013.7538,994.7128,998.5466,158600.0],["2024-09-19",1019.1743,1019.1743,1007.6138,1015.2222,156600.0],["2024-09-20",1010.4128,1022.2494,1005.0711,1017.3117,323600.0],["2024-09-23",1022.4858,1031.5923,1017.834,1027.0292,233600.0],["2024-09-24",1021.9144,1028.2712,1011.7337,1025.6792,216200.0],["2024-09-25",1031.1884,1033.8691,1016.4641,1017.2526,246800.0],["2024-09-26",1021.8649,1032.5188,1020.3274,1028.8525,193300.0],["2024-09-27",1025.3538,1031.1588,1016.5036,1020.9779,148100.0],["2024-09-30",1023.8557,1029.4044,1016.0599,1023.8065,238100.0],["2024-10-01",1023.2941,1031.6319,1015.1928,1024.8809,142100.0],["2024-10-02",1023.008,1026.1617,1020.071,1023.1361,91900.0],["2024-10-03",1022.4268,1022.4268,1006.2045,1014.2861,147700.0],["2024-10-04",1022.5056,1022.5056,1008.3038,1018.317,96000.0],["2024-10-07",1003.8785,1014.6802,1003.8785,1008.0671,220000.0],["2024-10-08",1015.0645,1016.2078,1009.516,1013.7046,131200.0],["2024-10-09",1010.7083,1021.9338,1009.4271,1014.7294,231800.0],["2024-10-10",1010.7084,1022.407,1008.4515,1010.3536,173900.0],["2024-10-11",1032.9625,1073.1141,1030.8928,1069.369,514500.0],["2024-10-14",1080.0622,1087.7101,1069.7434,1082.5063,195100.0],["2024-10-15",1088.5575,1090.0358,1068.935,1069.891,265100.0],["2024-10-16",1078.3965,1099.517,1078.3965,1096.8561,209000.0],["2024-10-17",1091.3366,1103.7842,1087.1086,1103.3013,134400.0],["2024-10-18",1108.0518,1112.2207,1098.1864,1110.7227,253400.0],["2024-10-21",1113.5019,1113.6006,1094.9933,1104.1786,153500.0],["2024-10-22",1102.6906,1102.6906,1077.7659,1083.0583,243000.0],["2024-10-23",1075.6172,1081.8656,1069.9996,1076.7506,100100.0],["2024-10-24",1074.7302,1077.2532,1065.8503,1066.5796,148900.0],["2024-10-25",1067.6243,1082.8511,1067.6243,1075.1835,169700.0],["2024-10-28",1085.1278,1091.4944,1078.6133,1088.183,186300.0],["2024-10-29",1084.6253,1091.5832,1079.2146,1082.4866,191500.0],["2024-10-30",1084.1522,1096.8068,1081.2054,1083.4623,292400.0],["2024-10-31",1112.2605,1113.6895,1075.4301,1093.2096,490500.0],["2024-11-01",1095.4565,1101.1924,1085.5615,1089.1095,248300.0],["2024-11-04",1091.9084,1091.9084,1078.2585,1079.8551,153700.0],["2024-11-05",1079.2048,1106.5639,1079.2048,1105.8148,171500.0],["2024-11-06",1147.6122,1181.6829,1133.3906,1177.7012,399200.0],["2024-11-07",1176.1639,1179.8991,1162.6913,1171.7781,264100.0],["2024-11-08",1172.8641,1194.8504,1166.0619,1187.0312,287200.0],["2024-11-11",1192.2143,1212.0187,1192.2143,1205.3745,223900.0],["2024-11-12",1204.5255,1206.7666,1189.2132,1192.9449,191800.0],["2024-11-13",1191.8293,1203.1038,1183.0525,1186.6956,186100.0],["2024-11-14",1183.2499,1184.7111,1151.401,1161.0267,393200.0],["2024-11-15",1159.0522,1164.265,1153.9283,1163.3171,232100.0],["2024-11-18",1166.5455,1170.8105,1152.8226,1157.1962,191900.0],["2024-11-19",1144.7961,1162.4287,1144.7961,1157.1368,138500.0],["2024-11-20",1157.0679,1164.4427,1147.2151,1163.4357,143400.0],["2024-11-21",1167.602,1184.1582,1158.3316,1179.1924,157000.0],["2024-11-22",1187.0312,1192.086,1180.1501,1191.2765,206700.0],["2024-11-25",1193.2607,1211.8014,1184.3952,1200.2703,457500.0],["2024-11-26",1201.0404,1204.1502,1186.5672,1201.7908,187100.0],["2024-11-27",1204.4562,1205.7593,1188.0381,1190.5062,163800.0],["2024-11-29",1190.3781,1199.5201,1189.9141,1189.9832,126600.0],["2024-12-02",1192.6585,1192.6585,1175.3222,1178.7776,201300.0],["2024-12-03",1183.8819,1186.3698,1169.1322,1177.9584,206300.0],["2024-12-04",1178.2149,1181.1668,1173.3081,1177.4053,180200.0],["2024-12-05",1173.2688,1180.0809,1171.3337,1173.5057,192000.0],["2024-12-06",1175.3419,1177.4546,1166.0814,1170.0601,194700.0],["2024-12-09",1174.4831,1174.4831,1142.1306,1147.2446,309100.0],["2024-12-10",1144.0164,1147.5112,1128.862,1142.7626,285800.0],["2024-12-11",1154.8266,1154.8266,1133.3537,1140.778,262300.0],["2024-12-12",1144.3519,1144.3519,1126.8478,1134.3707,208600.0],["2024-12-13",1130.6487,1134.9433,1124.5476,1128.0621,179800.0],["2024-12-16",1130.8265,1135.358,1122.4348,1125.3571,255800.0],["2024-12-17",1119.9371,1121.8424,1101.1791,1106.0365,306100.0],["2024-12-18",1108.465,1110.331,1075.7472,1077.4255,339400.0],["2024-12-19",1084.7017,1089.8058,1067.5925,1067.7703,325200.0],["2024-12-20",1063.8904,1085.156,1058.184,1079.0349,732600.0],["2024-12-23",1074.3355,1074.3355,1061.4912,1068.5502,257300.0],["2024-12-24",1070.9196,1078.9164,1069.0833,1077.0801,121100.0],["2024-12-26",1075.5302,1075.7869,1066.862,1068.8365,118400.0],["2024-12-27",1061.1357,1068.9647,1051.2336,1055.3602,173500.0],["2024-12-30",1047.3142,1052.2999,1032.0215,1044.7275,181000.0],["2024-12-31",1046.3566,1048.5977,1037.6589,1040.6207,168600.0],["2025-01-02",1050.2956,1051.8259,1025.5253,1028.4376,160200.0],["2025-01-03",1029.9781,1044.9351,1024.4297,1040.5615,170500.0],["2025-01-06",1040.2454,1051.1743,1035.9015,1040.5811,212400.0],["2025-01-07",1038.0144,1051.7668,1032.1994,1049.2098,298100.0],["2025-01-08",1045.9025,1065.3712,1043.3258,1055.2222,239800.0],["2025-01-10",1043.0394,1054.5902,1035.9015,1039.0706,288900.0],["2025-01-13",1039.0706,1064.6012,1039.0706,1062.2712,267800.0],["2025-01-14",1071.038,1081.187,1063.8311,1074.0195,296000.0],["2025-01-15",1087.9103,1102.7588,1077.8107,1079.4298,539800.0],["2025-01-16",1084.7017,1102.3637,1079.4693,1096.2032,300700.0],["2025-01-17",1095.5221,1113.3126,1079.4989,1099.4119,697500.0],["2025-01-21",1109.2351,1118.8904,1098.2764,1107.2211,343300.0],["2025-01-22",1107.7048,1114.28,1102.7784,1108.623,308300.0],["2025-01-23",1112.6412,1116.1262,1104.5161,1107.1224,141400.0],["2025-01-24",1104.8715,1112.4833,1101.6135,1107.2804,108600.0],["2025-01-27",1099.6587,1124.123,1099.6587,1117.9922,215800.0],["2025-01-28",1112.5818,1123.1554,1105.0885,1116.8666,167200.0],["2025-01-29",1112.8584,1124.6365,1096.312,1099.8168,257200.0],["2025-01-30",1107.3493,1116.2149,1104.1802,1111.7228,293800.0],["2025-01-31",1048.6668,1070.1396,1016.8869,1049.1309,839700.0],["2025-02-03",1030.4717,1041.5586,1017.5287,1033.4038,439000.0],["2025-02-04",1043.296,1043.296,1027.1445,1029.3065,298100.0],["2025-02-05",1029.4153,1034.8058,1008.7421,1029.6326,345400.0],["2025-02-06",1031.7353,1037.6489,1023.462,1032.0017,223000.0],["2025-02-07",1032.4659,1035.1018,1018.3678,1022.6032,194400.0],["2025-02-10",1032.1491,1032.1491,1018.9233,1027.2722,165100.0],["2025-02-11",1026.4215,1036.4819,1022.0393,1035.0771,216900.0],["2025-02-12",1018.4879,1022.6427,1014.6201,1016.47,345100.0],["2025-02-13",1019.6356,1025.3928,1013.3739,1016.747,219400.0],["2025-02-14",1017.1723,1025.2048,1010.5248,1016.648,299200.0],["2025-02-18",1015.6588,1018.6958,1000.8008,1011.613,377300.0],["2025-02-19",1004.3521,1011.0689,997.6354,1010.0302,316600.0],["2025-02-20",1013.265,1016.1535,1001.9681,1013.2551,241100.0],["2025-02-21",1012.434,1012.434,987.6443,997.032,285100.0],["2025-02-24",994.3413,998.4861,987.2585,987.2585,353400.0],["2025-02-25",985.4878,998.6048,980.156,992.7388,286200.0],["2025-02-26",996.3394,1002.0274,993.5696,997.21,163600.0],["2025-02-27",998.8917,1010.5545,997.0814,1000.0193,171900.0],["2025-02-28",1009.0014,1018.7551,995.8052,1010.1984,312100.0],["2025-03-03",1009.9906,1013.4331,985.6559,988.7225,279100.0],["2025-03-04",981.61,991.7297,972.0146,978.1181,313300.0],["2025-03-05",978.6226,987.308,967.306,974.4382,393300.0],["2025-03-06",969.2448,987.4068,967.7511,985.0822,269300.0],["2025-03-07",980.7196,1002.4033,980.0668,996.8439,326500.0],["2025-03-10",998.3575,1020.0807,997.0616,1004.8864,363000.0],["2025-03-11",994.1731,998.2189,969.2151,970.9561,491700.0],["2025-03-12",974.181,982.2926,956.2861,957.849,362000.0],["2025-03-13",954.5945,955.8409,942.3678,943.2581,331000.0],["2025-03-14",954.1098,958.4624,943.2581,957.3842,267100.0],["2025-03-17",954.6242,969.9472,954.6242,966.8707,212200.0],["2025-03-18",962.8446,968.4138,955.7915,964.2592,205800.0],["2025-03-19",963.0522,975.0316,958.3337,972.984,251600.0],["2025-03-20",964.4372,973.7457,960.5496,963.1611,196900.0],["2025-03-21",956.4147,963.3986,951.6269,962.5974,385000.0],["2025-03-24",970.9166,982.3223,970.9166,980.8978,259200.0],["2025-03-25",982.3915,989.1478,971.0551,979.5228,204000.0],["2025-03-26",981.9562,988.762,976.2979,977.5344,158500.0],["2025-03-27",981.0067,981.0067,969.4229,976.5947,140800.0],["2025-03-28",976.3276,976.3276,957.6808,964.5164,214800.0],["2025-03-31",959.6394,982.6091,957.8391,977.1783,252100.0],["2025-04-01",970.6792,985.5373,966.198,983.3412,226600.0],["2025-04-02",974.2403,995.8448,972.0443,994.084,255200.0],["2025-04-03",945.5827,967.0586,944.7122,962.9138,388400.0],["2025-04-04",949.3516,964.5855,929.3299,932.2678,451500.0],["2025-04-07",914.6005,943.2384,884.3502,913.8882,443500.0],["2025-04-08",934.8101,946.4829,899.2874,910.0104,295300.0],["2025-04-09",900.9295,969.4427,892.7091,954.9606,503000.0],["2025-04-10",954.4858,957.2951,920.0214,950.3311,312000.0],["2025-04-11",948.6888,988.3169,946.5521,983.2817,395300.0],["2025-04-14",983.2818,994.6776,969.5614,989.415,237200.0],["2025-04-15",987.9706,993.2036,982.0848,988.95,161600.0],["2025-04-16",980.7,998.1992,968.1072,974.7053,306400.0],["2025-04-17",979.2161,1002.5616,976.832,991.8781,412200.0],["2025-04-21",987.2683,987.2683,957.6709,968.2259,284900.0],["2025-04-22",974.3789,988.8412,974.3789,988.0795,221900.0],["2025-04-23",999.6039,1006.9835,978.6918,981.6199,184100.0],["2025-04-24",985.7152,1010.3269,972.2618,1008.1605,246400.0],["2025-04-25",1011.3064,1011.3064,994.7073,1002.9376,149600.0],["2025-04-28",1007.4285,1016.9844,993.8862,1000.504,187900.0],["2025-04-29",994.0544,1004.4906,994.0544,1001.7901,307300.0],["2025-04-30",1002.4528,1015.3423,987.5651,1013.265,459000.0],["2025-05-01",1034.444,1071.2725,1014.9069,1042.0709,464500.0],["2025-05-02",1045.9288,1063.072,1045.9288,1056.4838,310700.0],["2025-05-05",1049.8562,1064.6054,1049.8562,1053.9911,265300.0],["2025-05-06",1041.6456,1049.3517,1029.4288,1030.6356,213400.0],["2025-05-07",1033.4055,1040.3794,1028.3901,1032.4855,170900.0],["2025-05-08",1039.5583,1048.0853,1032.7624,1034.6122,221800.0],["2025-05-09",1037.1842,1037.1842,1018.9727,1025.8776,287200.0],["2025-05-12",1051.2964,1064.1547,1037.3974,1058.246,303400.0],["2025-05-13",1060.7542,1065.8796,1054.2804,1057.1753,280000.0],["2025-05-14",1058.2858,1069.3496,1052.8034,1060.5858,203200.0],["2025-05-15",1060.7641,1078.8667,1060.7641,1075.1589,279800.0],["2025-05-16",1077.6077,1093.3309,1076.6758,1092.1611,389000.0],["2025-05-19",1083.3874,1094.1735,1083.3874,1090.9219,185300.0],["2025-05-20",1085.9946,1092.508,1078.8567,1082.1184,149300.0],["2025-05-21",1070.7374,1081.583,1068.9529,1072.0559,150000.0],["2025-05-22",1072.4525,1075.6149,1062.6875,1068.8439,157800.0],["2025-05-23",1060.1792,1068.4572,1057.9089,1062.6378,127600.0],["2025-05-27",1073.4636,1081.8308,1065.939,1080.4132,168600.0],["2025-05-28",1083.5261,1085.3899,1070.44,1071.7388,159000.0],["2025-05-29",1072.6012,1077.7662,1066.5438,1076.3783,150300.0],["2025-05-30",1077.4986,1082.9909,1072.0361,1078.1827,360800.0],["2025-06-02",1070.2912,1080.3339,1052.9222,1065.1757,159400.0],["2025-06-03",1065.7109,1079.8082,1063.6984,1078.6583,176500.0],["2025-06-04",1078.6485,1081.4441,1066.6825,1066.6825,189800.0],["2025-06-05",1068.358,1076.8938,1063.1533,1076.1602,144900.0],["2025-06-06",1088.3837,1088.3837,1079.7389,1084.9337,167700.0],["2025-06-09",1090.5153,1090.5153,1068.0407,1069.0619,170100.0],["2025-06-10",1073.6718,1078.7377,1062.7567,1075.9817,172300.0],["2025-06-11",1073.9296,1073.9296,1064.4025,1069.3296,166300.0],["2025-06-12",1063.9562,1073.5528,1060.8829,1072.2244,149700.0],["2025-06-13",1064.7395,1070.2218,1052.8033,1055.0537,157600.0],["2025-06-16",1064.2835,1068.3481,1054.3993,1062.5585,152700.0],["2025-06-17",1059.9809,1067.3568,1033.9969,1036.4456,287300.0],["2025-06-18",1039.1718,1042.136,1033.4219,1033.6797,225500.0],["2025-06-20",1040.8968,1043.0581,1021.7038,1028.2766,392300.0],["2025-06-23",1027.761,1030.6063,1016.489,1029.377,296400.0],["2025-06-24",1033.194,1038.9638,1025.947,1032.4009,242800.0],["2025-06-25",1033.8283,1033.8283,1014.1198,1015.0417,221900.0],["2025-06-26",1018.0258,1018.0258,999.8935,1006.7241,318700.0],["2025-06-27",1011.8098,1022.5266,1009.1727,1019.8796,375400.0],["2025-06-30",1018.7494,1032.3511,1016.727,1031.2705,338000.0],["2025-07-01",1029.9024,1050.2654,1025.8576,1043.0481,268800.0],["2025-07-02",1038.2002,1039.2907,1023.1114,1026.3533,210800.0],["2025-07-03",1027.7414,1043.2168,1027.7414,1041.4323,158300.0],["2025-07-07",1039.5188,1042.7209,1023.518,1025.0347,245500.0],["2025-07-08",1021.208,1035.5632,1021.1288,1027.6818,278300.0],["2025-07-09",1031.3697,1036.2771,1024.0533,1036.2771,295200.0],["2025-07-10",1040.8474,1053.3387,1037.5362,1038.8348,405500.0],["2025-07-11",1039.9154,1052.2184,1035.4146,1050.3546,324800.0],["2025-07-14",1053.5368,1067.4955,1028.2964,1048.451,436100.0],["2025-07-15",1049.522,1057.8792,1030.2297,1030.4181,310700.0],["2025-07-16",1036.7132,1036.7132,1015.7555,1030.6857,500800.0],["2025-07-17",1035.137,1039.9253,1002.372,1013.3564,676000.0],["2025-07-18",1015.7852,1023.4783,1009.8964,1019.483,748500.0],["2025-07-21",1019.9293,1025.2431,1013.0293,1013.4159,254400.0],["2025-07-22",1013.2078,1030.5073,1013.2078,1026.1948,233100.0],["2025-07-23",1033.3922,1037.6552,1030.2396,1035.7517,203800.0],["2025-07-24",1033.5708,1046.0125,1033.5708,1043.1375,235500.0],["2025-07-25",1046.3693,1046.3693,1035.7517,1044.9319,241400.0],["2025-07-28",1042.8599,1045.368,1033.8482,1039.3306,140800.0],["2025-07-29",1043.0283,1045.9727,1037.1692,1045.9727,275900.0],["2025-07-30",1047.4301,1053.1701,1026.2444,1033.6797,256400.0],["2025-07-31",1027.5332,1041.0754,1027.5332,1030.5768,427500.0],["2025-08-01",928.1079,952.2777,907.973,924.4001,1263000.0],["2025-08-04",921.6144,932.7475,919.0269,930.1799,410800.0],["2025-08-05",927.3842,939.9251,921.4557,927.5626,308700.0],["2025-08-06",931.3694,952.9121,929.3173,951.9901,393000.0],["2025-08-07",957.0462,960.1591,933.4713,934.3833,440800.0],["2025-08-08",942.1161,943.2165,930.4079,941.9376,208700.0],["2025-08-11",940.9239,945.8629,928.4625,933.8784,254500.0],["2025-08-12",938.052,955.2934,933.8286,954.6873,200900.0],["2025-08-13",954.896,976.4006,952.5806,975.9236,306800.0],["2025-08-14",972.3957,976.4701,964.416,968.4605,210400.0],["2025-08-15",972.8926,973.0913,962.4385,963.8595,237300.0],["2025-08-18",955.7704,975.2776,955.7704,972.0082,351400.0],["2025-08-19",975.8539,993.7413,975.3471,989.1701,352100.0],["2025-08-20",989.1602,997.4281,986.1094,993.3737,353400.0],["2025-08-21",990.8992,997.4679,983.7443,987.8484,341300.0],["2025-08-22",993.8805,1018.8831,991.3663,1015.4645,333400.0],["2025-08-25",1015.4645,1017.0743,1002.6551,1007.1071,273100.0],["2025-08-26",1007.2264,1009.7306,1004.0563,1005.6265,393200.0],["2025-08-27",1008.8958,1010.7641,1000.8068,1010.6846,229900.0],["2025-08-28",1010.8933,1010.8933,1003.2117,1008.1207,241100.0],["2025-08-29",1008.6474,1017.2135,999.4851,1007.1568,337900.0],["2025-09-02",999.197,1015.1068,992.519,1010.4958,376400.0],["2025-09-03",1008.4885,1012.364,1006.2028,1012.364,250300.0],["2025-09-04",1011.7478,1022.2119,1003.3606,1021.5958,256900.0],["2025-09-05",1020.2445,1023.2357,977.8713,987.2522,416000.0],["2025-09-08",987.2521,992.529,966.0557,991.5551,300400.0],["2025-09-09",990.5216,991.5551,975.536,988.6235,193700.0],["2025-09-10",982.5717,991.4061,971.9386,987.8385,343000.0],["2025-09-11",993.7413,1009.3033,977.4042,1008.3394,362300.0],["2025-09-12",1007.0475,1009.1144,997.7163,997.7759,276500.0],["2025-09-15",999.2069,1009.025,991.6346,1006.2823,326500.0],["2025-09-16",1005.537,1011.4399,964.6247,987.4211,403000.0],["2025-09-17",992.8072,1003.152,982.681,991.6843,278000.0],["2025-09-18",990.8993,1005.3085,985.5529,998.9386,269100.0],["2025-09-19",1003.3707,1003.3707,974.2342,981.4288,488400.0],["2025-09-22",971.72,981.409,968.3015,973.0416,342400.0],["2025-09-23",978.2986,983.8039,965.6383,969.673,273800.0],["2025-09-24",961.0075,968.3711,946.9659,946.9659,289900.0],["2025-09-25",946.9659,953.316,943.0605,945.7536,259300.0],["2025-09-26",950.285,957.9766,949.6192,953.7233,162100.0],["2025-09-29",954.7767,955.4524,938.1018,942.0469,272500.0],["2025-09-30",939.3041,949.1322,931.9505,946.9957,318200.0],["2025-10-01",940.904,949.3508,936.6508,938.0917,247400.0],["2025-10-02",934.8522,948.5559,934.8522,947.7808,268700.0],["2025-10-03",947.4131,963.6111,944.9387,950.603,240300.0],["2025-10-06",954.5582,961.6932,944.9089,952.8986,320300.0],["2025-10-07",953.9916,958.0759,947.8503,952.819,217100.0],["2025-10-08",945.3561,961.574,942.0768,961.1367,194900.0],["2025-10-09",966.2941,967.1786,951.8054,962.4683,230800.0],["2025-10-10",970.5772,974.1745,939.2346,941.6295,253600.0],["2025-10-13",933.9877,941.7985,913.4073,929.6351,327100.0],["2025-10-14",927.3098,957.9866,919.6182,953.7333,278600.0],["2025-10-15",953.8923,955.8003,943.4581,951.9943,216500.0],["2025-10-16",952.183,955.4326,943.7462,948.5857,259300.0],["2025-10-17",944.0542,955.4823,940.1786,949.013,238800.0],["2025-10-20",954.3693,965.1017,952.3719,964.8433,151000.0],["2025-10-21",968.8183,974.5224,963.959,965.4595,189800.0],["2025-10-22",967.8047,972.356,959.8945,961.9417,199400.0],["2025-10-23",967.5661,979.3917,948.864,958.0362,312000.0],["2025-10-24",962.2,972.0877,958.5032,962.349,303200.0],["2025-10-27",965.1613,973.4491,960.2224,972.1871,214000.0],["2025-10-28",968.8282,975.2676,956.3865,957.4498,314700.0],["2025-10-29",954.7369,960.7888,947.8006,952.968,284700.0],["2025-10-30",949.9472,970.786,947.2541,950.2552,510000.0],["2025-10-31",962.9552,986.8447,915.3947,972.8727,886700.0],["2025-11-03",960.6696,968.3214,953.5743,960.2721,420900.0],["2025-11-04",959.9044,963.9788,948.3273,949.8875,378400.0],["2025-11-05",949.4303,963.8396,949.4303,956.3667,259300.0],["2025-11-06",951.4477,959.2684,945.5648,946.6976,269100.0],["2025-11-07",945.0281,951.5669,939.6221,949.0627,188200.0],["2025-11-10",948.0466,955.3082,934.6591,946.2537,229400.0],["2025-11-11",947.8176,955.1688,941.8111,941.9207,144300.0],["2025-11-12",941.1636,946.144,932.6669,941.2831,202100.0],["2025-11-13",939.3208,949.7599,929.8081,931.2923,232700.0],["2025-11-14",930.7046,936.2031,917.9446,922.5964,239900.0],["2025-11-17",918.5323,928.1546,913.1733,919.867,302700.0],["2025-11-18",918.353,924.3794,909.1789,914.5977,271600.0],["2025-11-19",914.3686,921.0424,902.9832,918.9606,259900.0],["2025-11-20",927.029,933.3443,916.7891,921.5405,350600.0],["2025-11-21",927.2481,953.9535,912.5358,948.4352,414000.0],["2025-11-24",940.546,952.2701,926.0727,926.3317,495200.0],["2025-11-25",934.0914,941.9804,928.5829,938.0757,232300.0],["2025-11-26",934.4499,945.905,929.8878,941.4126,221200.0],["2025-11-28",940.3368,946.2835,938.9423,944.9288,106700.0],["2025-12-01",937.9164,951.8119,937.6474,941.1835,280500.0],["2025-12-02",942.1198,958.2267,937.8366,957.4,288100.0],["2025-12-03",958.1371,972.1123,956.105,967.3709,228000.0],["2025-12-04",971.1562,975.3896,964.1337,965.1298,280200.0],["2025-12-05",961.7629,973.3276,958.0574,971.7338,208300.0],["2025-12-08",965.2393,973.4272,954.0531,955.3281,284900.0],["2025-12-09",956.1051,967.4805,954.4018,954.9396,178100.0],["2025-12-10",961.1952,993.2197,955.3979,991.6857,312600.0],["2025-12-11",996.0984,1031.8185,993.9269,1028.3621,478900.0],["2025-12-12",1037.2473,1037.9346,1015.4228,1018.5505,386200.0],["2025-12-15",1021.2101,1034.5578,1019.6463,1025.5432,397600.0],["2025-12-16",1026.5293,1026.9775,1013.7991,1018.0923,274300.0],["2025-12-17",1014.2972,1020.2738,1004.6351,1016.0703,258400.0],["2025-12-18",1018.9589,1025.9117,1008.9082,1015.5423,369200.0],["2025-12-19",1018.1221,1025.9814,1006.1789,1021.0208,891800.0],["2025-12-22",1021.0009,1031.2707,1017.4747,1030.8324,228700.0],["2025-12-23",1030.7627,1031.181,1017.3452,1019.9052,265400.0],["2025-12-24",1017.8035,1028.7606,1015.2037,1026.7086,83700.0],["2025-12-26",1028.0035,1035.6934,1012.7731,1020.2838,128400.0],["2025-12-29",1021.5289,1025.4635,1013.9486,1022.3059,223700.0],["2025-12-30",1018.3712,1022.9135,1009.6255,1017.1062,254300.0],["2025-12-31",1017.0165,1017.654,1004.884,1005.1131,178600.0],["2026-01-02",1003.3501,1009.9542,993.3592,999.8936,222800.0],["2026-01-05",992.393,1027.7146,992.393,1011.0997,294900.0],["2026-01-06",1006.3982,1032.1772,1004.0773,1024.9655,229400.0],["2026-01-07",1018.2816,1022.3157,998.2899,1000.7602,261800.0],["2026-01-08",996.6165,1034.518,996.6165,1029.2985,250400.0],["2026-01-09",1033.3327,1040.2158,1022.3557,1025.8021,194800.0],["2026-01-12",1020.4431,1031.2109,1020.1244,1028.2825,173500.0],["2026-01-13",1029.5474,1037.9844,1019.5167,1037.835,176200.0],["2026-01-14",1036.9384,1049.1406,1029.6868,1049.1406,190200.0],["2026-01-15",1056.8106,1061.1237,1051.6508,1059.1515,183600.0],["2026-01-16",1054.1014,1070.1087,1051.133,1064.5504,283600.0],["2026-01-20",1046.77,1054.3403,1029.8164,1030.2148,270800.0],["2026-01-21",1037.3966,1064.0025,1031.0415,1054.4498,168400.0],["2026-01-22",1058.783,1064.3312,1052.9259,1062.4685,172400.0],["2026-01-23",1061.6517,1067.7279,1045.2459,1053.7327,231900.0],["2026-01-26",1057.2391,1060.805,1043.9909,1045.8735,206400.0],["2026-01-27",1056.8505,1061.7015,1041.2516,1053.434,159000.0],["2026-01-28",1053.404,1068.9631,1049.4496,1065.8353,315200.0],["2026-01-29",1070.8058,1082.5399,1060.3169,1077.9877,448700.0],["2026-01-30",1075.7863,1078.5554,1061.9903,1075.7264,346100.0],["2026-02-02",1082.52,1094.5429,1074.4417,1091.9033,420800.0],["2026-02-03",1082.759,1165.0068,1082.759,1150.4937,897000.0],["2026-02-04",1152.2767,1199.6611,1145.2442,1190.2679,613200.0],["2026-02-05",1190.3377,1194.4416,1175.0576,1178.5339,449100.0],["2026-02-06",1190.1981,1194.4515,1172.4078,1192.9773,233100.0],["2026-02-09",1184.9236,1195.2328,1172.4688,1187.7479,250000.0],["2026-02-10",1187.7479,1188.9056,1168.1276,1185.6322,217200.0],["2026-02-11",1191.8895,1205.8413,1182.3787,1200.043,226100.0],["2026-02-12",1201.5699,1216.1704,1112.1708,1114.3463,789700.0],["2026-02-13",1115.2445,1140.224,1108.8274,1129.1365,319500.0],["2026-02-17",1126.6216,1138.0284,1117.7895,1129.9348,248300.0],["2026-02-18",1129.4658,1141.2719,1125.8831,1131.7512,158500.0],["2026-02-19",1132.0705,1141.2818,1115.6238,1125.4539,195600.0],["2026-02-20",1125.4539,1140.9326,1096.9914,1124.7952,482200.0],["2026-02-23",1120.4239,1127.9887,1109.8953,1114.496,232600.0],["2026-02-24",1115.6737,1128.6873,1110.3943,1124.406,129100.0],["2026-02-25",1125.8131,1126.1923,1106.7217,1114.9252,183800.0],["2026-02-26",1123.1286,1126.0926,1100.8337,1103.2887,366100.0],["2026-02-27",1098.4784,1143.218,1097.5304,1142.4196,485200.0],["2026-03-02",1142.2698,1155.3434,1131.3119,1149.9243,220500.0],["2026-03-03",1136.9306,1153.018,1127.1803,1149.0861,220400.0],["2026-03-04",1151.3315,1152.9981,1134.9946,1146.142,225100.0],["2026-03-05",1154.8146,1171.8401,1137.2501,1143.3976,341700.0],["2026-03-06",1127.4,1138.0284,1103.8375,1110.5441,277900.0],["2026-03-09",1095.0354,1118.0688,1081.1435,1113.0291,231200.0],["2026-03-10",1109.8954,1121.2125,1099.3567,1104.167,189800.0],["2026-03-11",1099.3466,1108.6479,1089.8459,1108.2487,181400.0],["2026-03-12",1099.3966,1104.2367,1078.2992,1079.9958,185200.0],["2026-03-13",1089.0175,1091.742,1062.092,1071.7723,212900.0],["2026-03-16",1078.0897,1080.0057,1054.6571,1058.3196,223400.0],["2026-03-17",1065.8344,1070.6546,1050.2959,1063.3794,156100.0],["2026-03-18",1059.9164,1065.3854,1042.1323,1043.7091,211800.0],["2026-03-19",1039.8271,1051.5434,1035.6355,1040.9448,321100.0],["2026-03-20",1037.7612,1057.3616,1033.2104,1039.8469,494200.0],["2026-03-23",1059.6768,1076.922,1051.4036,1052.3417,290700.0],["2026-03-24",1042.4916,1072.1815,1031.1046,1063.2496,202000.0],["2026-03-25",1074.0777,1081.0336,1058.3495,1073.6985,181600.0],["2026-03-26",1068.5689,1081.9019,1058.8286,1063.3295,158300.0],["2026-03-27",1061.7527,1062.8804,1048.0105,1054.9364,231100.0],["2026-03-30",1060.8146,1069.2376,1041.6634,1055.0862,178000.0],["2026-03-31",1068.1198,1097.8098,1060.545,1088.6084,311200.0],["2026-04-01",1091.8717,1110.564,1090.8139,1105.3445,215500.0],["2026-04-02",1092.7899,1131.5017,1068.2596,1115.1946,203900.0],["2026-04-06",1107.4901,1118.3282,1071.0438,1114.985,176700.0],["2026-04-07",1114.9451,1115.2346,1097.4106,1105.9135,254000.0],["2026-04-08",1131.5315,1146.8007,1126.9808,1144.4055,250700.0],["2026-04-09",1142.659,1180.6222,1141.9205,1169.844,326100.0],["2026-04-10",1171.4908,1177.3289,1163.1776,1169.7043,137600.0],["2026-04-13",1165.6426,1169.0458,1132.5795,1159.3154,324200.0],["2026-04-14",1156.052,1164.6646,1147.1799,1153.088,188100.0],["2026-04-15",1147.4894,1151.8406,1125.8831,1141.0424,194800.0],["2026-04-16",1138.4276,1156.7207,1130.3839,1131.2322,300600.0],["2026-04-17",1136.2221,1165.7026,1129.2263,1160.5928,271700.0],["2026-04-20",1156.3115,1162.3293,1151.102,1160.7524,173100.0],["2026-04-21",1160.4631,1174.1055,1157.7485,1168.6665,180900.0],["2026-04-22",1175.1933,1180.3229,1151.8306,1151.8506,209900.0],["2026-04-23",1159.3952,1175.5326,1147.0701,1162.5588,311700.0],["2026-04-24",1156.8503,1158.2775,1138.747,1145.673,283300.0],["2026-04-27",1149.1159,1159.6147,1142.679,1155.7426,179700.0],["2026-04-28",1163.2274,1164.1956,1143.707,1157.7985,258700.0],["2026-04-29",1155.6628,1164.5349,1134.0565,1142.4995,190500.0],["2026-04-30",1147.3197,1162.9481,1142.7788,1159.006,344200.0],["2026-05-01",1162.0898,1166.1117,1140.5534,1146.3018,212300.0],["2026-05-04",1137.3798,1162.3294,1135.9027,1139.8348,295400.0],["2026-05-05",1142.639,1147.9184,1132.4696,1132.4896,232200.0],["2026-05-06",1143.4874,1170.9717,1139.1561,1167.4988,411100.0],["2026-05-07",1277.4165,1283.9633,1230.5413,1231.6091,639700.0],["2026-05-08",1237.0681,1250.1218,1216.1006,1231.22,303300.0],["2026-05-11",1237.79,1237.79,1210.33,1226.09,240400.0],["2026-05-12",1229.62,1241.28,1225.59,1238.29,291000.0],["2026-05-13",1238.4399,1253.14,1229.3101,1252.85,230500.0],["2026-05-14",1261.17,1285.36,1250.0,1284.1899,333200.0],["2026-05-15",1276.02,1280.95,1260.47,1272.47,282900.0],["2026-05-18",1272.34,1275.6899,1252.77,1265.03,219600.0],["2026-05-19",1256.6899,1259.26,1231.01,1244.42,235100.0],["2026-05-20",1242.73,1253.23,1234.89,1244.05,198400.0],["2026-05-21",1233.29,1249.9399,1221.66,1239.26,188600.0],["2026-05-22",1244.46,1260.99,1231.78,1247.79,280100.0],["2026-05-26",1252.52,1257.4,1243.11,1249.22,328000.0],["2026-05-27",1253.4399,1257.34,1236.71,1246.03,250400.0],["2026-05-28",1231.23,1260.77,1224.5,1247.41,254700.0],["2026-05-29",1239.48,1244.78,1233.62,1234.24,461100.0],["2026-06-01",1245.16,1245.16,1220.0,1243.03,227600.0],["2026-06-02",1245.15,1268.65,1245.15,1268.36,195600.0],["2026-06-03",1270.4,1296.03,1266.64,1284.22,291100.0],["2026-06-04",1296.0699,1300.0,1281.6899,1289.37,217100.0],["2026-06-05",1288.74,1306.51,1283.46,1300.01,255800.0],["2026-06-08",1296.74,1309.16,1288.65,1304.5699,265000.0],["2026-06-09",1314.16,1330.3199,1304.3101,1329.8,297500.0],["2026-06-10",1333.16,1349.74,1309.97,1317.63,288400.0],["2026-06-11",1332.0601,1332.25,1307.0,1313.96,267000.0],["2026-06-12",1320.54,1329.76,1304.98,1315.87,191100.0],["2026-06-15",1319.0,1332.6801,1305.01,1313.92,244300.0],["2026-06-16",1315.0,1332.87,1311.76,1319.72,293400.0],["2026-06-17",1315.27,1332.0,1304.49,1311.1,341500.0],["2026-06-18",1322.6899,1365.42,1316.17,1365.41,715100.0],["2026-06-22",1356.45,1377.08,1339.47,1341.42,506700.0],["2026-06-23",1328.51,1341.42,1312.16,1320.48,339800.0],["2026-06-24",1329.23,1348.13,1324.5699,1342.5699,942500.0],["2026-06-25",1337.76,1390.96,1337.76,1374.78,311500.0],["2026-06-26",1379.46,1379.46,1341.4301,1353.61,610900.0],["2026-06-29",1346.95,1365.26,1339.0,1353.29,445300.0],["2026-06-30",1358.6801,1378.45,1349.29,1360.4,379300.0],["2026-07-01",1358.55,1369.92,1338.2,1338.24,337900.0],["2026-07-02",1359.6,1359.6,1328.95,1342.98,254100.0],["2026-07-06",1340.02,1371.23,1332.98,1370.16,288767.568642],["2026-07-07",1371.2,1371.2,1340.34,1356.43,233369.337658],["2026-07-08",1348.3,1356.05,1336.41,1349.74,142233.661664],["2026-07-09",1364.81,1375.91,1355.65,1364.86,229952.711073],["2026-07-10",1364.23,1384.9399,1358.31,1375.76,221521.376379],["2026-07-13",1381.25,1400,1377.52,1391.68,213208.108707],["2026-07-14",1391.68,1405.72,1353.895,1371.07,291344.729224],["2026-07-15",1369.97,1372.92,1358.33,1371.44,218437.721698],["2026-07-16",1375.94,1404.1799,1374.305,1402.03,262578.77304],["2026-07-17",1391.48,1419.91,1386.86,1395.01,327629.174698],["2026-07-20",1401.19,1401.19,1364.58,1371.22,255443.622209],["2026-07-21",1385,1392.7075,1347.27,1361.61,332468.205874],["2026-07-22",1363.35,1377.34,1348.34,1354.01,253141.796179],["2026-07-23",1353.01,1369.9,1352.34,1367.46,268800.032594],["2026-07-24",1350.28,1383.34,1350.28,1382.6,205249.906363],["2026-07-27",1377.89,1398.97,1374.935,1398.95,150547.083849],["2026-07-28",1412.4,1418.2,1385.18,1398.9,370776.412448],["2026-07-29",1389.14,1392.27,1354.67,1358.92,310887.10329],["2026-07-30",1371.51,1373.625,1340.6632,1355.49,356142.570442],["2026-07-31",1356.97,1391.4,1342.92,1382.22,340714.051599],["2026-08-03",1378.48,1388.38,1333.049,1371.25,343637.300757],["2026-08-04",1280.59,1311.2149,1260.22,1300.45,587612.5549],["2026-08-05",1302.83,1312.43,1283.22,1285.07,475722.786534],["2026-08-06",1297.64,1300,1268.9,1282.58,301359.076705],["2026-08-07",1275.44,1295.72,1269.31,1277.55,301693.667221],["2026-08-10",1274.6,1294.72,1274.6,1292.47,62757.91755],["2026-08-11",1296.87,1310.64,1296.87,1301.94,193071.595013],["2026-08-12",1303.3,1312.82,1297.46,1304.88,173250.840171],["2026-08-13",1311.74,1321.66,1300.28,1321.38,208684.130964],["2026-08-14",1328.3,1329.9,1314.55,1322.64,209578.560983]]}