{"t":"IDA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",2.3005,2.3864,2.3005,2.3196,27800.0],["1973-02-22",2.3196,2.3196,2.3005,2.3101,22200.0],["1973-02-23",2.3101,2.3387,2.2814,2.3291,129000.0],["1973-02-26",2.3291,2.3291,2.3196,2.3291,11000.0],["1973-02-27",2.3291,2.3291,2.3196,2.3291,14000.0],["1973-02-28",2.3291,2.3291,2.3196,2.3291,4200.0],["1973-03-01",2.3291,2.3291,2.3196,2.3196,4800.0],["1973-03-02",2.3196,2.3196,2.3101,2.3196,6600.0],["1973-03-05",2.3196,2.3196,2.291,2.291,32200.0],["1973-03-06",2.291,2.291,2.2719,2.2814,27600.0],["1973-03-07",2.2814,2.291,2.2814,2.2814,22200.0],["1973-03-08",2.2814,2.3196,2.2814,2.291,7200.0],["1973-03-09",2.291,2.3387,2.291,2.3387,9400.0],["1973-03-12",2.3387,2.3482,2.3101,2.3101,11000.0],["1973-03-13",2.3101,2.3291,2.291,2.3005,6600.0],["1973-03-14",2.3005,2.3005,2.2719,2.2719,13400.0],["1973-03-15",2.291,2.3005,2.291,2.291,4000.0],["1973-03-16",2.291,2.3101,2.2719,2.2814,8000.0],["1973-03-19",2.291,2.3005,2.291,2.291,9800.0],["1973-03-20",2.291,2.3005,2.291,2.291,6600.0],["1973-03-21",2.291,2.3005,2.291,2.3005,4200.0],["1973-03-22",2.3005,2.3005,2.2814,2.2814,5400.0],["1973-03-23",2.2814,2.291,2.2814,2.291,5400.0],["1973-03-26",2.291,2.3101,2.291,2.291,4200.0],["1973-03-27",2.291,2.3101,2.291,2.3101,4400.0],["1973-03-28",2.3101,2.3101,2.2719,2.2814,56200.0],["1973-03-29",2.2814,2.3005,2.2719,2.3005,7400.0],["1973-03-30",2.3005,2.3005,2.2719,2.2814,9000.0],["1973-04-02",2.2814,2.3005,2.2719,2.2814,3400.0],["1973-04-03",2.2814,2.3101,2.2814,2.2814,4600.0],["1973-04-04",2.2814,2.291,2.2719,2.2719,6000.0],["1973-04-05",2.2719,2.2719,2.2528,2.2528,6000.0],["1973-04-06",2.2528,2.2719,2.2528,2.2623,5200.0],["1973-04-09",2.2623,2.291,2.2528,2.291,6000.0],["1973-04-10",2.291,2.291,2.2719,2.2719,10600.0],["1973-04-11",2.2719,2.2814,2.2528,2.2528,16000.0],["1973-04-12",2.2528,2.2814,2.2432,2.2623,12000.0],["1973-04-13",2.2623,2.2623,2.2241,2.2528,10600.0],["1973-04-16",2.2623,2.3005,2.2623,2.291,9600.0],["1973-04-17",2.291,2.3291,2.291,2.3101,10000.0],["1973-04-18",2.3248,2.3248,2.2957,2.3248,7600.0],["1973-04-19",2.3345,2.3538,2.3345,2.3442,5200.0],["1973-04-23",2.3442,2.3538,2.3345,2.3538,7400.0],["1973-04-24",2.3538,2.3538,2.3054,2.3054,4800.0],["1973-04-25",2.3054,2.3054,2.2957,2.2957,2200.0],["1973-04-26",2.2957,2.3248,2.257,2.2667,19000.0],["1973-04-27",2.2667,2.2667,2.2473,2.2473,11400.0],["1973-04-30",2.2473,2.2473,2.2279,2.2279,6400.0],["1973-05-01",2.2376,2.257,2.2376,2.257,11600.0],["1973-05-02",2.257,2.2763,2.2473,2.257,25800.0],["1973-05-03",2.257,2.2667,2.2473,2.257,18200.0],["1973-05-04",2.2667,2.286,2.2667,2.286,5800.0],["1973-05-07",2.286,2.3151,2.286,2.3151,6600.0],["1973-05-08",2.3151,2.3151,2.3054,2.3054,5400.0],["1973-05-09",2.3151,2.3248,2.3151,2.3248,8200.0],["1973-05-10",2.3248,2.3248,2.2957,2.3054,8000.0],["1973-05-11",2.3151,2.3248,2.3151,2.3248,5400.0],["1973-05-14",2.3248,2.3248,2.2763,2.2763,7400.0],["1973-05-15",2.2763,2.3151,2.2763,2.3151,5400.0],["1973-05-16",2.3151,2.3248,2.3054,2.3248,1800.0],["1973-05-17",2.3248,2.3248,2.3054,2.3248,17600.0],["1973-05-18",2.3151,2.3151,2.3054,2.3151,4400.0],["1973-05-21",2.3054,2.3054,2.257,2.257,6200.0],["1973-05-22",2.286,2.3151,2.286,2.286,3800.0],["1973-05-23",2.286,2.286,2.257,2.257,3800.0],["1973-05-24",2.257,2.2763,2.2473,2.2473,12800.0],["1973-05-25",2.2473,2.2667,2.2473,2.2667,5200.0],["1973-05-29",2.2667,2.2667,2.2473,2.2473,4800.0],["1973-05-30",2.2473,2.2957,2.2473,2.257,5800.0],["1973-05-31",2.257,2.2667,2.2182,2.2182,75200.0],["1973-06-01",2.2182,2.2473,2.2182,2.2376,2200.0],["1973-06-04",2.2376,2.2473,2.2085,2.2182,6600.0],["1973-06-05",2.2182,2.2376,2.1892,2.2376,7800.0],["1973-06-06",2.2376,2.2376,2.1892,2.2279,41400.0],["1973-06-07",2.2279,2.2376,2.2182,2.2182,3400.0],["1973-06-08",2.2182,2.2279,2.2085,2.2279,4400.0],["1973-06-11",2.2279,2.2376,2.2182,2.2279,7400.0],["1973-06-12",2.2279,2.2473,2.2182,2.2182,5400.0],["1973-06-13",2.2279,2.2763,2.2279,2.2473,5400.0],["1973-06-14",2.2473,2.286,2.2279,2.286,4200.0],["1973-06-15",2.286,2.3151,2.2667,2.3151,4800.0],["1973-06-18",2.3054,2.3054,2.2763,2.2763,2200.0],["1973-06-19",2.2763,2.286,2.2667,2.2763,4800.0],["1973-06-20",2.2763,2.3054,2.2667,2.2667,3000.0],["1973-06-21",2.2667,2.286,2.2667,2.2667,1400.0],["1973-06-22",2.2667,2.286,2.257,2.257,2400.0],["1973-06-25",2.2473,2.2473,2.2182,2.2182,5600.0],["1973-06-26",2.2182,2.2279,2.1892,2.2085,5000.0],["1973-06-27",2.2085,2.2279,2.2085,2.2279,3600.0],["1973-06-28",2.2279,2.2279,2.2182,2.2279,5800.0],["1973-06-29",2.2182,2.2182,2.1892,2.2085,8600.0],["1973-07-02",2.2085,2.2279,2.2085,2.2085,2600.0],["1973-07-03",2.2085,2.2279,2.2085,2.2279,6400.0],["1973-07-05",2.2279,2.2279,2.1989,2.1989,7000.0],["1973-07-06",2.1989,2.2182,2.1989,2.2182,3400.0],["1973-07-09",2.2182,2.2279,2.2085,2.2279,4800.0],["1973-07-10",2.2279,2.2279,2.2182,2.2182,4800.0],["1973-07-11",2.2182,2.2279,2.2182,2.2279,3400.0],["1973-07-12",2.2279,2.3054,2.2279,2.2667,9400.0],["1973-07-13",2.257,2.257,2.2085,2.2182,10800.0],["1973-07-16",2.2279,2.286,2.2279,2.2473,4000.0],["1973-07-17",2.2473,2.3054,2.2473,2.2667,5400.0],["1973-07-18",2.2667,2.3248,2.2667,2.3054,14400.0],["1973-07-19",2.2763,2.2763,2.2376,2.2473,9600.0],["1973-07-20",2.257,2.286,2.257,2.2667,4600.0],["1973-07-23",2.2667,2.2957,2.257,2.2957,8000.0],["1973-07-24",2.2957,2.3054,2.257,2.2763,5000.0],["1973-07-25",2.2763,2.2763,2.2085,2.2182,70400.0],["1973-07-26",2.2182,2.2182,2.1407,2.1795,19200.0],["1973-07-27",2.1698,2.1698,2.0923,2.1504,13800.0],["1973-07-30",2.1504,2.1795,2.131,2.1698,9200.0],["1973-07-31",2.1601,2.1601,2.1117,2.1117,10000.0],["1973-08-01",2.0923,2.0923,1.9954,2.0439,22600.0],["1973-08-02",2.0439,2.0536,2.0245,2.0536,10000.0],["1973-08-03",2.0536,2.0826,2.0439,2.0536,7600.0],["1973-08-06",2.0536,2.102,2.0536,2.0826,7400.0],["1973-08-07",2.0826,2.0923,2.0632,2.0632,3400.0],["1973-08-08",2.0632,2.0826,2.0632,2.0729,6800.0],["1973-08-09",2.0729,2.0826,2.0439,2.0536,11800.0],["1973-08-10",2.0536,2.0536,2.0148,2.0245,9400.0],["1973-08-13",2.0245,2.0342,2.0148,2.0245,20000.0],["1973-08-14",2.0245,2.0342,2.0148,2.0148,10800.0],["1973-08-15",2.0148,2.0342,2.0051,2.0342,9200.0],["1973-08-16",2.0342,2.0536,2.0245,2.0342,8000.0],["1973-08-17",2.0342,2.0923,2.0245,2.0536,18200.0],["1973-08-20",2.0536,2.0826,2.0536,2.0536,4200.0],["1973-08-21",2.0536,2.0826,2.0245,2.0729,10800.0],["1973-08-22",2.0729,2.0826,2.0536,2.0826,5000.0],["1973-08-23",2.0826,2.0826,2.0439,2.0632,9800.0],["1973-08-24",2.0632,2.102,2.0632,2.0729,2200.0],["1973-08-27",2.0729,2.0826,2.0148,2.0245,11200.0],["1973-08-28",2.0439,2.0826,2.0439,2.0729,6400.0],["1973-08-29",2.0826,2.1117,2.0826,2.0923,4400.0],["1973-08-30",2.131,2.1601,2.131,2.1407,5600.0],["1973-08-31",2.1407,2.1698,2.1407,2.1504,5600.0],["1973-09-04",2.1504,2.1504,2.1407,2.1504,3200.0],["1973-09-05",2.1504,2.1504,2.131,2.1504,3600.0],["1973-09-06",2.1504,2.1989,2.1117,2.1892,11000.0],["1973-09-07",2.1892,2.1989,2.1601,2.1795,4000.0],["1973-09-10",2.1795,2.1989,2.1698,2.1989,10200.0],["1973-09-11",2.1892,2.1892,2.1504,2.1504,2800.0],["1973-09-12",2.1504,2.1698,2.1407,2.1601,4600.0],["1973-09-13",2.1601,2.1601,2.131,2.131,2000.0],["1973-09-14",2.131,2.1407,2.1214,2.1214,3400.0],["1973-09-17",2.1214,2.1214,2.0923,2.102,3200.0],["1973-09-18",2.102,2.131,2.102,2.1117,8600.0],["1973-09-19",2.1117,2.1504,2.1117,2.1504,6800.0],["1973-09-20",2.1407,2.1407,2.1117,2.1407,8200.0],["1973-09-21",2.1407,2.1407,2.1117,2.1214,11800.0],["1973-09-24",2.1214,2.1407,2.1117,2.1117,10400.0],["1973-09-25",2.1214,2.1601,2.1214,2.1407,11200.0],["1973-09-26",2.1504,2.2085,2.1504,2.1795,12800.0],["1973-09-27",2.1892,2.3732,2.1892,2.3732,24200.0],["1973-09-28",2.3732,2.3926,2.3151,2.3151,6400.0],["1973-10-01",2.3151,2.3151,2.2667,2.2667,4600.0],["1973-10-02",2.2667,2.3054,2.257,2.2667,4400.0],["1973-10-03",2.2667,2.3538,2.2667,2.3538,9000.0],["1973-10-04",2.3345,2.3345,2.286,2.286,6200.0],["1973-10-05",2.286,2.3054,2.2667,2.2667,5600.0],["1973-10-08",2.2667,2.3054,2.257,2.257,7400.0],["1973-10-09",2.257,2.2667,2.2279,2.2473,7000.0],["1973-10-10",2.2473,2.257,2.2182,2.2376,3200.0],["1973-10-11",2.2376,2.2667,2.2376,2.2473,4200.0],["1973-10-12",2.2473,2.257,2.2376,2.2376,5800.0],["1973-10-15",2.2376,2.2473,2.2182,2.2182,9000.0],["1973-10-16",2.2182,2.2376,2.1892,2.1892,10600.0],["1973-10-17",2.1892,2.2182,2.1892,2.1892,5400.0],["1973-10-18",2.1601,2.1601,2.131,2.131,7200.0],["1973-10-19",2.131,2.1407,2.1117,2.1117,5400.0],["1973-10-22",2.102,2.102,2.0536,2.0923,22400.0],["1973-10-23",2.0923,2.1117,2.0729,2.1117,7600.0],["1973-10-24",2.1117,2.1214,2.0536,2.0826,12000.0],["1973-10-25",2.0729,2.0729,2.0536,2.0729,9400.0],["1973-10-26",2.0729,2.1117,2.0729,2.1117,8000.0],["1973-10-29",2.1117,2.131,2.0923,2.131,6400.0],["1973-10-30",2.131,2.131,2.102,2.1214,3600.0],["1973-10-31",2.1214,2.131,2.0826,2.0826,10200.0],["1973-11-01",2.0826,2.1214,2.0826,2.102,3200.0],["1973-11-02",2.102,2.131,2.0729,2.0923,6400.0],["1973-11-05",2.0923,2.0923,2.0536,2.0536,13600.0],["1973-11-06",2.0536,2.0923,2.0536,2.0826,4200.0],["1973-11-07",2.0826,2.1214,2.0729,2.0923,15600.0],["1973-11-08",2.102,2.1504,2.102,2.1117,9800.0],["1973-11-09",2.1117,2.1214,2.0632,2.0729,17400.0],["1973-11-12",2.0729,2.0729,2.0536,2.0729,3200.0],["1973-11-13",2.0632,2.0632,2.0148,2.0148,13400.0],["1973-11-14",2.0245,2.0439,2.0245,2.0245,23400.0],["1973-11-15",2.0245,2.0826,2.0148,2.0826,7800.0],["1973-11-16",2.0826,2.0826,2.0536,2.0632,5800.0],["1973-11-19",2.0632,2.0729,2.0632,2.0729,2000.0],["1973-11-20",2.0632,2.0632,2.0439,2.0439,6600.0],["1973-11-21",2.0439,2.0923,2.0342,2.0923,14400.0],["1973-11-23",2.0923,2.1117,2.0729,2.0923,5200.0],["1973-11-26",2.0923,2.1117,2.0632,2.0729,4400.0],["1973-11-27",2.0729,2.0826,2.0632,2.0729,8600.0],["1973-11-28",2.0729,2.0826,2.0536,2.0826,7200.0],["1973-11-29",2.0826,2.0826,2.0536,2.0826,5000.0],["1973-11-30",2.0826,2.131,2.0729,2.131,8200.0],["1973-12-03",2.131,2.1892,2.0923,2.1892,7400.0],["1973-12-04",2.1892,2.2085,2.1601,2.1795,8400.0],["1973-12-05",2.1795,2.1892,2.131,2.131,2800.0],["1973-12-06",2.131,2.1698,2.1214,2.1698,8200.0],["1973-12-07",2.1698,2.1698,2.1214,2.1504,10400.0],["1973-12-10",2.1504,2.1795,2.131,2.1504,9200.0],["1973-12-11",2.1504,2.1601,2.131,2.131,2600.0],["1973-12-12",2.131,2.1601,2.1214,2.1504,21800.0],["1973-12-13",2.1504,2.1698,2.1214,2.1407,5400.0],["1973-12-14",2.1214,2.1214,2.0632,2.102,38800.0],["1973-12-17",2.102,2.1117,2.0923,2.0923,7000.0],["1973-12-18",2.0923,2.131,2.0923,2.1117,5200.0],["1973-12-19",2.1117,2.1407,2.0923,2.0923,8200.0],["1973-12-20",2.0923,2.0923,2.0536,2.0923,8600.0],["1973-12-21",2.0826,2.0826,2.0148,2.0342,7000.0],["1973-12-24",2.0536,2.1214,2.0536,2.0923,8600.0],["1973-12-26",2.0923,2.131,2.0826,2.131,6600.0],["1973-12-27",2.131,2.1892,2.131,2.1892,6400.0],["1973-12-28",2.1698,2.1698,2.1214,2.1504,11600.0],["1973-12-31",2.1504,2.1892,2.131,2.1795,7400.0],["1974-01-02",2.1892,2.2376,2.1892,2.2376,2600.0],["1974-01-03",2.2473,2.2763,2.2473,2.2667,1600.0],["1974-01-04",2.2667,2.2957,2.2667,2.2957,4400.0],["1974-01-07",2.3248,2.3538,2.3248,2.3248,5000.0],["1974-01-08",2.3248,2.3538,2.286,2.286,7200.0],["1974-01-09",2.286,2.3151,2.286,2.3054,4200.0],["1974-01-10",2.3054,2.3151,2.286,2.286,2000.0],["1974-01-11",2.286,2.3151,2.2763,2.2957,4000.0],["1974-01-14",2.2957,2.3345,2.2957,2.3345,3400.0],["1974-01-15",2.3345,2.3345,2.3054,2.3248,3800.0],["1974-01-16",2.3248,2.3442,2.3248,2.3442,3000.0],["1974-01-17",2.3442,2.3442,2.3345,2.3345,6600.0],["1974-01-18",2.3345,2.3442,2.3248,2.3442,3200.0],["1974-01-21",2.2957,2.2957,2.2667,2.2667,5000.0],["1974-01-22",2.2667,2.3151,2.257,2.286,3800.0],["1974-01-23",2.286,2.3248,2.286,2.3248,2200.0],["1974-01-24",2.3248,2.3248,2.3054,2.3054,2800.0],["1974-01-25",2.3054,2.3248,2.3054,2.3248,2600.0],["1974-01-28",2.3248,2.3442,2.3248,2.3442,2200.0],["1974-01-29",2.3442,2.3538,2.3151,2.3151,2800.0],["1974-01-30",2.3345,2.3635,2.3345,2.3442,3600.0],["1974-01-31",2.3442,2.3538,2.3248,2.3442,1800.0],["1974-02-01",2.3248,2.3248,2.3054,2.3248,1600.0],["1974-02-04",2.3248,2.3248,2.2279,2.2279,3400.0],["1974-02-05",2.257,2.2667,2.257,2.2667,1000.0],["1974-02-06",2.2763,2.3248,2.2763,2.2763,4200.0],["1974-02-07",2.2763,2.2957,2.257,2.286,7800.0],["1974-02-08",2.3054,2.3538,2.3054,2.3345,3200.0],["1974-02-11",2.3054,2.3054,2.3054,2.3054,400.0],["1974-02-12",2.3151,2.3442,2.3151,2.3442,2400.0],["1974-02-13",2.3442,2.3442,2.2957,2.2957,5000.0],["1974-02-14",2.2957,2.3248,2.2957,2.3151,2000.0],["1974-02-15",2.3151,2.3151,2.2957,2.2957,1800.0],["1974-02-19",2.3248,2.3635,2.3248,2.3635,6000.0],["1974-02-20",2.3635,2.3635,2.3442,2.3538,4200.0],["1974-02-21",2.3538,2.3538,2.3345,2.3538,6200.0],["1974-02-22",2.3538,2.3538,2.3054,2.3054,3600.0],["1974-02-25",2.3054,2.3151,2.2957,2.2957,3200.0],["1974-02-26",2.3054,2.3151,2.3054,2.3054,1000.0],["1974-02-27",2.3151,2.3538,2.3151,2.3248,6800.0],["1974-02-28",2.3248,2.3248,2.2667,2.2957,5800.0],["1974-03-01",2.286,2.286,2.257,2.2667,4200.0],["1974-03-04",2.2667,2.2667,2.2473,2.2473,5400.0],["1974-03-05",2.2667,2.3248,2.2667,2.3054,6000.0],["1974-03-06",2.3054,2.3442,2.3054,2.3054,4800.0],["1974-03-07",2.286,2.286,2.286,2.286,200.0],["1974-03-08",2.286,2.2957,2.2667,2.2957,1200.0],["1974-03-11",2.2957,2.3054,2.2763,2.3054,3200.0],["1974-03-12",2.3054,2.3151,2.2763,2.3054,4400.0],["1974-03-13",2.3054,2.3151,2.2667,2.286,9600.0],["1974-03-14",2.286,2.2957,2.2473,2.257,21800.0],["1974-03-15",2.257,2.2763,2.2473,2.257,2000.0],["1974-03-18",2.257,2.257,2.2279,2.2279,3400.0],["1974-03-19",2.2279,2.257,2.2182,2.2182,6000.0],["1974-03-20",2.2182,2.2376,2.1989,2.1989,17800.0],["1974-03-21",2.1989,2.2085,2.1795,2.1795,12400.0],["1974-03-22",2.1795,2.1892,2.1407,2.1698,5000.0],["1974-03-25",2.1504,2.1504,2.1407,2.1407,3400.0],["1974-03-26",2.131,2.131,2.0632,2.0729,10800.0],["1974-03-27",2.0729,2.1214,2.0729,2.1214,2000.0],["1974-03-28",2.1117,2.1117,2.0632,2.0923,41200.0],["1974-03-29",2.0923,2.0923,2.0632,2.0729,4000.0],["1974-04-01",2.0729,2.1214,2.0632,2.0826,7800.0],["1974-04-02",2.0826,2.0923,2.0632,2.0923,14600.0],["1974-04-03",2.1214,2.131,2.1214,2.1214,1600.0],["1974-04-04",2.1214,2.131,2.102,2.102,6600.0],["1974-04-05",2.102,2.1214,2.102,2.102,3800.0],["1974-04-08",2.102,2.1117,2.0923,2.0923,2800.0],["1974-04-09",2.0923,2.1214,2.0923,2.1214,1800.0],["1974-04-10",2.1214,2.131,2.102,2.131,6800.0],["1974-04-11",2.131,2.131,2.0923,2.0923,17600.0],["1974-04-15",2.0923,2.102,2.0826,2.0826,2800.0],["1974-04-16",2.0826,2.0923,2.0729,2.0923,6600.0],["1974-04-17",2.0923,2.0923,2.0729,2.0923,2000.0],["1974-04-18",2.0923,2.1117,2.0826,2.0923,7200.0],["1974-04-19",2.0729,2.0729,2.0439,2.0729,11200.0],["1974-04-22",2.0729,2.0729,2.0536,2.0536,4600.0],["1974-04-23",2.0536,2.0729,2.0148,2.0148,7600.0],["1974-04-24",2.0148,2.0148,1.9858,2.0148,5600.0],["1974-04-25",2.0148,2.0536,2.0148,2.0536,3000.0],["1974-04-26",2.0729,2.1504,2.0729,2.1117,4800.0],["1974-04-29",2.1117,2.131,2.0245,2.0245,4600.0],["1974-04-30",2.0245,2.0536,2.0148,2.0342,3000.0],["1974-05-01",2.0342,2.0342,2.0342,2.0342,400.0],["1974-05-02",2.0439,2.0923,2.0439,2.0729,4800.0],["1974-05-03",2.0729,2.0729,2.0342,2.0342,4000.0],["1974-05-06",2.0342,2.0439,2.0148,2.0245,5200.0],["1974-05-07",2.0245,2.0342,1.9954,2.0051,6600.0],["1974-05-08",2.0051,2.0342,1.9954,2.0342,4600.0],["1974-05-09",2.0342,2.0439,2.0148,2.0148,3000.0],["1974-05-10",2.0148,2.0148,1.9761,2.0051,5800.0],["1974-05-13",2.0051,2.0148,1.9857,2.0051,2000.0],["1974-05-14",2.0051,2.0051,1.9761,1.9954,3400.0],["1974-05-15",1.9954,2.0148,1.9858,2.0148,3800.0],["1974-05-16",2.0148,2.0342,2.0051,2.0148,3000.0],["1974-05-17",2.0148,2.0536,1.947,1.9567,15400.0],["1974-05-20",1.9567,1.9664,1.9373,1.9373,5400.0],["1974-05-21",1.9373,1.9373,1.9179,1.9373,26000.0],["1974-05-22",1.9373,1.947,1.9179,1.9373,4000.0],["1974-05-23",1.9276,1.9276,1.9083,1.9083,7200.0],["1974-05-24",1.9083,1.9276,1.9083,1.9276,4000.0],["1974-05-28",1.8986,1.8986,1.8792,1.8986,5000.0],["1974-05-29",1.8986,1.9179,1.8405,1.8598,6200.0],["1974-05-30",1.8598,1.8598,1.8405,1.8405,4200.0],["1974-05-31",1.8405,1.8598,1.8114,1.8308,6400.0],["1974-06-03",1.8308,1.8501,1.8114,1.8501,12000.0],["1974-06-04",1.8598,1.947,1.8598,1.9373,9800.0],["1974-06-05",1.9373,1.947,1.9179,1.947,4400.0],["1974-06-06",1.9373,1.9373,1.8986,1.9083,7200.0],["1974-06-07",1.9083,1.9373,1.8986,1.9373,6200.0],["1974-06-10",1.9276,1.9276,1.9083,1.9083,10000.0],["1974-06-11",1.9179,1.9567,1.9179,1.9567,4000.0],["1974-06-12",1.9664,1.9954,1.9664,1.9664,7600.0],["1974-06-13",1.9664,1.9858,1.947,1.947,7400.0],["1974-06-14",1.947,1.9567,1.9276,1.9276,4600.0],["1974-06-17",1.9276,1.9276,1.8695,1.8695,5200.0],["1974-06-18",1.8695,1.8792,1.8211,1.8211,11200.0],["1974-06-19",1.8211,1.8501,1.8211,1.8405,3400.0],["1974-06-20",1.8405,1.8501,1.8211,1.8405,2000.0],["1974-06-21",1.8405,1.8598,1.8405,1.8405,3000.0],["1974-06-24",1.8405,1.8405,1.8308,1.8308,2200.0],["1974-06-25",1.8308,1.8792,1.8308,1.8308,22400.0],["1974-06-26",1.8405,1.8889,1.8405,1.8405,3600.0],["1974-06-27",1.8598,1.8889,1.8598,1.8695,4600.0],["1974-06-28",1.8695,1.8695,1.8598,1.8598,1400.0],["1974-07-01",1.8598,1.8986,1.8598,1.8792,4200.0],["1974-07-02",1.8792,1.8986,1.8598,1.8792,5800.0],["1974-07-03",1.8792,1.8986,1.8695,1.8695,3400.0],["1974-07-05",1.8695,1.8889,1.8695,1.8889,1800.0],["1974-07-08",1.8889,1.8986,1.8792,1.8986,4800.0],["1974-07-09",1.8986,1.9761,1.8889,1.9761,4400.0],["1974-07-10",1.9761,1.9954,1.9083,1.9373,5600.0],["1974-07-11",1.947,1.9954,1.947,1.9954,3200.0],["1974-07-12",1.9858,1.9858,1.9373,1.9664,5400.0],["1974-07-15",1.9664,1.9664,1.9567,1.9567,800.0],["1974-07-16",1.9567,1.9857,1.9373,1.9857,2200.0],["1974-07-17",1.9857,2.0439,1.9857,2.0439,4400.0],["1974-07-18",2.0342,2.0342,1.9954,2.0342,3400.0],["1974-07-19",2.0051,2.0051,1.9761,1.9954,1400.0],["1974-07-22",1.9761,1.9761,1.9373,1.9373,2800.0],["1974-07-23",1.9373,2.0439,1.9373,2.0439,6200.0],["1974-07-24",2.0439,2.0729,2.0148,2.0536,19000.0],["1974-07-25",2.0342,2.0342,1.947,1.9567,3600.0],["1974-07-26",1.9567,1.9664,1.9373,1.9664,2000.0],["1974-07-29",1.9664,1.9954,1.9664,1.9664,3000.0],["1974-07-30",1.9664,1.9857,1.9567,1.9761,1600.0],["1974-07-31",1.9664,1.9664,1.9276,1.9276,3800.0],["1974-08-01",1.9276,1.9567,1.9276,1.9276,1400.0],["1974-08-02",1.9276,1.9567,1.9276,1.9276,2600.0],["1974-08-05",1.9276,1.9373,1.9179,1.9179,1600.0],["1974-08-06",1.9179,1.9761,1.9083,1.9761,10400.0],["1974-08-07",1.9664,1.9664,1.9567,1.9664,1400.0],["1974-08-08",1.9664,1.9664,1.9083,1.9083,3600.0],["1974-08-09",1.9083,1.9083,1.8695,1.8792,4400.0],["1974-08-12",1.8792,1.8889,1.8598,1.8598,2200.0],["1974-08-13",1.8598,1.8792,1.8405,1.8792,3800.0],["1974-08-14",1.8501,1.8501,1.8211,1.8308,10800.0],["1974-08-15",1.8308,1.8501,1.8308,1.8308,1600.0],["1974-08-16",1.8308,1.8501,1.8114,1.8114,10000.0],["1974-08-19",1.8114,1.8114,1.792,1.8114,1600.0],["1974-08-20",1.8114,1.8211,1.7823,1.8211,6600.0],["1974-08-21",1.8211,1.8598,1.8114,1.8405,3200.0],["1974-08-22",1.8211,1.8211,1.7823,1.7823,1600.0],["1974-08-23",1.7823,1.8211,1.7823,1.8114,7800.0],["1974-08-26",1.8114,1.8211,1.792,1.792,4200.0],["1974-08-27",1.792,1.8114,1.7823,1.7823,3400.0],["1974-08-28",1.7823,1.7823,1.7823,1.7823,1000.0],["1974-08-29",1.7823,1.8017,1.7823,1.7823,6400.0],["1974-08-30",1.7823,1.7823,1.7726,1.7823,5600.0],["1974-09-03",1.7823,1.792,1.7436,1.7823,6400.0],["1974-09-04",1.7823,1.7823,1.7436,1.763,2600.0],["1974-09-05",1.7048,1.7048,1.6661,1.6952,9600.0],["1974-09-06",1.6952,1.7242,1.6855,1.7145,3800.0],["1974-09-09",1.7145,1.7339,1.7048,1.7048,1000.0],["1974-09-10",1.7048,1.7339,1.7048,1.7339,2000.0],["1974-09-11",1.7242,1.7242,1.6758,1.6758,5800.0],["1974-09-12",1.6758,1.7048,1.6758,1.6758,12000.0],["1974-09-13",1.6758,1.6758,1.637,1.637,7200.0],["1974-09-16",1.637,1.6661,1.6273,1.6661,5200.0],["1974-09-17",1.6855,1.7242,1.6855,1.7242,8200.0],["1974-09-18",1.7242,1.7242,1.6758,1.7048,7200.0],["1974-09-19",1.7048,1.7339,1.6952,1.7339,21000.0],["1974-09-20",1.7339,1.763,1.7339,1.7533,3400.0],["1974-09-23",1.7533,1.7823,1.7436,1.763,6200.0],["1974-09-24",1.763,1.7823,1.763,1.763,1800.0],["1974-09-25",1.763,1.763,1.6661,1.6661,38400.0],["1974-09-26",1.6758,1.7048,1.6758,1.6952,4800.0],["1974-09-27",1.6952,1.7048,1.6758,1.6855,1600.0],["1974-09-30",1.6855,1.7339,1.6855,1.7048,5600.0],["1974-10-01",1.7048,1.7048,1.6467,1.6467,5000.0],["1974-10-02",1.6467,1.6661,1.6467,1.6661,2400.0],["1974-10-03",1.6661,1.6661,1.637,1.637,3600.0],["1974-10-04",1.637,1.6661,1.637,1.6661,1800.0],["1974-10-07",1.6661,1.6952,1.6564,1.6952,6800.0],["1974-10-08",1.6952,1.7145,1.6952,1.7145,6600.0],["1974-10-09",1.7145,1.763,1.7048,1.763,16200.0],["1974-10-10",1.7823,1.8211,1.7823,1.8114,55000.0],["1974-10-11",1.8114,1.8211,1.792,1.792,15400.0],["1974-10-14",1.8017,1.8211,1.8017,1.8114,13800.0],["1974-10-15",1.8114,1.8211,1.7726,1.8211,10800.0],["1974-10-16",1.8211,1.8211,1.7823,1.8017,2800.0],["1974-10-17",1.8017,1.8308,1.8017,1.8211,9000.0],["1974-10-18",1.8405,1.8889,1.8405,1.8889,3200.0],["1974-10-21",1.8695,1.8695,1.8501,1.8501,3400.0],["1974-10-22",1.8501,1.8695,1.8308,1.8695,5800.0],["1974-10-23",1.8695,1.8695,1.8308,1.8308,3400.0],["1974-10-24",1.8308,1.8308,1.8114,1.8114,5600.0],["1974-10-25",1.8114,1.8308,1.8114,1.8114,1200.0],["1974-10-28",1.8114,1.8308,1.792,1.792,5600.0],["1974-10-29",1.792,1.8405,1.792,1.8405,2600.0],["1974-10-30",1.8405,1.8792,1.8308,1.8792,1400.0],["1974-10-31",1.8792,1.8792,1.8598,1.8792,2800.0],["1974-11-01",1.8986,1.9276,1.8986,1.9276,3000.0],["1974-11-04",1.9373,1.9664,1.9373,1.947,2800.0],["1974-11-05",1.947,1.9664,1.9083,1.9083,5400.0],["1974-11-06",1.9276,1.9664,1.9276,1.9664,3200.0],["1974-11-07",1.9664,1.9664,1.9373,1.9373,1600.0],["1974-11-08",1.9373,1.9761,1.9373,1.9373,3400.0],["1974-11-11",1.9373,1.9373,1.9373,1.9373,1200.0],["1974-11-12",1.9373,1.9373,1.9083,1.9083,2400.0],["1974-11-13",1.9083,1.9567,1.9083,1.947,5200.0],["1974-11-14",1.9567,2.0148,1.9567,2.0148,5800.0],["1974-11-15",2.0148,2.0148,1.947,1.9664,2400.0],["1974-11-18",1.9373,1.9373,1.9083,1.9083,1600.0],["1974-11-19",1.9179,1.9373,1.9179,1.9179,3600.0],["1974-11-20",1.9179,1.9567,1.9083,1.9373,10000.0],["1974-11-21",1.9373,1.9373,1.8889,1.9083,12800.0],["1974-11-22",1.9083,1.9083,1.8598,1.8695,5400.0],["1974-11-25",1.8695,1.8695,1.8405,1.8405,3000.0],["1974-11-26",1.8405,1.8598,1.8017,1.8211,5000.0],["1974-11-27",1.8211,1.8405,1.8114,1.8114,5800.0],["1974-11-29",1.8211,1.8308,1.8211,1.8308,1000.0],["1974-12-02",1.8308,1.8308,1.8017,1.8114,3800.0],["1974-12-03",1.8017,1.8017,1.7823,1.792,3000.0],["1974-12-04",1.792,1.792,1.7823,1.7823,1000.0],["1974-12-05",1.7726,1.7726,1.7145,1.7533,8800.0],["1974-12-06",1.7533,1.7533,1.7048,1.7048,10000.0],["1974-12-09",1.7048,1.7339,1.7048,1.7339,5800.0],["1974-12-10",1.7339,1.7533,1.7145,1.7242,5200.0],["1974-12-11",1.7339,1.7823,1.7339,1.763,7000.0],["1974-12-12",1.763,1.7726,1.7436,1.7726,3200.0],["1974-12-13",1.7823,1.8211,1.7823,1.8211,6800.0],["1974-12-16",1.8211,1.8598,1.792,1.8308,8000.0],["1974-12-17",1.8598,1.8598,1.8598,1.8598,1400.0],["1974-12-18",1.8598,1.8598,1.8308,1.8501,6200.0],["1974-12-19",1.8501,1.8598,1.7823,1.7823,4400.0],["1974-12-20",1.7823,1.8017,1.763,1.8017,1800.0],["1974-12-23",1.8017,1.8211,1.8017,1.8211,5800.0],["1974-12-24",1.8211,1.8308,1.7823,1.7823,3800.0],["1974-12-26",1.792,1.8211,1.792,1.8114,1800.0],["1974-12-27",1.8114,1.8405,1.8114,1.8405,8600.0],["1974-12-30",1.8405,1.8501,1.8308,1.8308,14400.0],["1974-12-31",1.8308,1.8405,1.7823,1.8017,6400.0],["1975-01-02",1.8308,1.8889,1.8308,1.8889,7800.0],["1975-01-03",1.8889,1.9567,1.8889,1.9567,8000.0],["1975-01-06",1.9761,1.9954,1.9761,1.9954,2400.0],["1975-01-07",1.9954,2.0632,1.9857,2.0342,3600.0],["1975-01-08",2.0342,2.0923,1.9954,2.0051,23200.0],["1975-01-09",2.0051,2.0051,1.9761,1.9857,3800.0],["1975-01-10",1.9954,2.0148,1.9954,2.0051,7800.0],["1975-01-13",2.0051,2.0051,1.9761,1.9954,8400.0],["1975-01-14",1.9857,1.9857,1.9761,1.9761,4600.0],["1975-01-15",1.9761,2.0148,1.9567,2.0148,9200.0],["1975-01-16",2.0148,2.0148,1.9761,2.0148,16400.0],["1975-01-17",2.0148,2.0632,1.9954,1.9954,7600.0],["1975-01-20",1.9954,2.0148,1.9954,2.0148,2600.0],["1975-01-21",2.0051,2.0051,1.9761,1.9857,4600.0],["1975-01-22",1.9954,2.0148,1.9954,1.9954,2400.0],["1975-01-23",1.9954,2.0051,1.9857,2.0051,3400.0],["1975-01-24",2.0051,2.0536,1.9954,2.0439,18600.0],["1975-01-27",2.0729,2.0923,2.0729,2.0826,9400.0],["1975-01-28",2.0826,2.0923,2.0536,2.0632,6800.0],["1975-01-29",2.0632,2.0729,1.9857,2.0051,8400.0],["1975-01-30",2.0148,2.0826,2.0148,2.0342,10600.0],["1975-01-31",2.0342,2.0729,1.9857,2.0729,68600.0],["1975-02-03",2.0923,2.131,2.0923,2.131,5000.0],["1975-02-04",2.131,2.131,2.1117,2.1214,20800.0],["1975-02-05",2.1214,2.131,2.0923,2.1117,8400.0],["1975-02-06",2.1117,2.131,2.0342,2.0342,18000.0],["1975-02-07",2.0342,2.0632,2.0342,2.0632,2400.0],["1975-02-10",2.0632,2.1214,2.0536,2.1214,5600.0],["1975-02-11",2.1214,2.1214,2.0923,2.1214,3800.0],["1975-02-12",2.131,2.1698,2.131,2.1698,4000.0],["1975-02-13",2.1698,2.2085,2.1698,2.1698,9200.0],["1975-02-14",2.1698,2.1698,2.131,2.1698,2600.0],["1975-02-18",2.1698,2.2376,2.1504,2.2085,6200.0],["1975-02-19",2.2182,2.2473,2.2182,2.2376,9800.0],["1975-02-20",2.2376,2.2376,2.1989,2.1989,3400.0],["1975-02-21",2.1989,2.2473,2.1989,2.1989,10400.0],["1975-02-24",2.1989,2.2182,2.1795,2.2182,5800.0],["1975-02-25",2.1892,2.1892,2.1407,2.1407,2800.0],["1975-02-26",2.1407,2.1407,2.1117,2.1117,2400.0],["1975-02-27",2.131,2.1698,2.131,2.1698,2400.0],["1975-02-28",2.1698,2.1892,2.1601,2.1698,4000.0],["1975-03-03",2.1698,2.1989,2.1407,2.1407,6800.0],["1975-03-04",2.1504,2.1989,2.1504,2.1504,3800.0],["1975-03-05",2.1504,2.1989,2.1504,2.1795,3600.0],["1975-03-06",2.1892,2.2182,2.1892,2.1989,2400.0],["1975-03-07",2.1989,2.2182,2.1989,2.2182,24000.0],["1975-03-10",2.2085,2.2085,2.1892,2.1892,1400.0],["1975-03-11",2.1892,2.1892,2.1698,2.1698,2600.0],["1975-03-12",2.1698,2.1989,2.1407,2.1407,7600.0],["1975-03-13",2.1601,2.1892,2.1601,2.1795,6400.0],["1975-03-14",2.1795,2.2085,2.1601,2.2085,6200.0],["1975-03-17",2.2085,2.2085,2.1601,2.1601,3000.0],["1975-03-18",2.1698,2.1892,2.1698,2.1698,3800.0],["1975-03-19",2.1698,2.1698,2.131,2.1407,21000.0],["1975-03-20",2.1504,2.1601,2.1504,2.1504,2200.0],["1975-03-21",2.1504,2.1601,2.1214,2.131,3600.0],["1975-03-24",2.131,2.131,2.0826,2.0826,6000.0],["1975-03-25",2.0729,2.0729,2.0439,2.0729,5600.0],["1975-03-26",2.0729,2.0923,2.0536,2.0632,9600.0],["1975-03-27",2.0632,2.0729,2.0439,2.0729,3000.0],["1975-03-31",2.0729,2.0729,2.0536,2.0536,5000.0],["1975-04-01",2.0536,2.0536,2.0342,2.0536,3400.0],["1975-04-02",2.0536,2.0536,2.0148,2.0148,4400.0],["1975-04-03",2.0148,2.0536,1.9954,2.0245,7400.0],["1975-04-04",2.0245,2.0342,2.0148,2.0342,6000.0],["1975-04-07",2.0342,2.0632,2.0342,2.0536,6400.0],["1975-04-08",2.0536,2.0729,2.0536,2.0632,1200.0],["1975-04-09",2.0632,2.0923,2.0439,2.0923,1800.0],["1975-04-10",2.0923,2.1214,2.0923,2.1214,2600.0],["1975-04-11",2.1214,2.1214,2.1214,2.1214,0.0],["1975-04-14",2.1214,2.1698,2.1214,2.131,4400.0],["1975-04-15",2.1407,2.1698,2.1407,2.1698,24200.0],["1975-04-16",2.1698,2.1989,2.1407,2.1698,3600.0],["1975-04-17",2.1698,2.2182,2.1698,2.2085,18600.0],["1975-04-18",2.2085,2.2182,2.2085,2.2085,2000.0],["1975-04-21",2.1989,2.1989,2.1601,2.1601,5600.0],["1975-04-22",2.1601,2.1698,2.1601,2.1698,4400.0],["1975-04-23",2.1698,2.1892,2.1601,2.1601,5000.0],["1975-04-24",2.1601,2.1698,2.1407,2.1504,3200.0],["1975-04-25",2.1504,2.1601,2.1117,2.131,6000.0],["1975-04-28",2.1214,2.1214,2.0342,2.0439,7000.0],["1975-04-29",2.0439,2.102,2.0439,2.0729,5600.0],["1975-04-30",2.0536,2.0536,2.0536,2.0536,200.0],["1975-05-01",2.0342,2.0342,2.0051,2.0148,3200.0],["1975-05-02",2.0051,2.0051,1.9954,1.9954,1600.0],["1975-05-05",1.9954,2.0148,1.9761,2.0148,13400.0],["1975-05-06",2.0051,2.0051,1.9664,1.9664,8000.0],["1975-05-07",1.9761,2.0536,1.9761,2.0148,7800.0],["1975-05-08",2.0148,2.0342,1.9954,2.0148,10200.0],["1975-05-09",2.0245,2.0826,2.0245,2.0826,5600.0],["1975-05-12",2.0826,2.0923,2.0439,2.0826,5800.0],["1975-05-13",2.0923,2.1601,2.0923,2.1504,5000.0],["1975-05-14",2.1504,2.1601,2.0826,2.0923,7000.0],["1975-05-15",2.0923,2.1117,2.0923,2.1117,1000.0],["1975-05-16",2.0923,2.0923,2.0729,2.0923,1600.0],["1975-05-19",2.0826,2.0826,2.0632,2.0826,2000.0],["1975-05-20",2.0826,2.1407,2.0826,2.1214,6600.0],["1975-05-21",2.1407,2.1601,2.1407,2.1601,2800.0],["1975-05-22",2.1601,2.1698,2.1601,2.1698,7600.0],["1975-05-23",2.1698,2.1892,2.1504,2.1698,34400.0],["1975-05-27",2.1407,2.1407,2.0826,2.0923,7000.0],["1975-05-28",2.0826,2.0826,2.0536,2.0729,2600.0],["1975-05-29",2.0632,2.0632,2.0439,2.0632,5400.0],["1975-05-30",2.0632,2.0729,2.0536,2.0729,5000.0],["1975-06-02",2.0729,2.0826,2.0632,2.0729,2000.0],["1975-06-03",2.0729,2.131,2.0536,2.131,9400.0],["1975-06-04",2.1407,2.1989,2.1407,2.1989,15200.0],["1975-06-05",2.1892,2.1892,2.1698,2.1698,4200.0],["1975-06-06",2.1698,2.2085,2.1698,2.2085,6600.0],["1975-06-09",2.2085,2.2085,2.131,2.131,3800.0],["1975-06-10",2.1504,2.1698,2.1504,2.1504,1800.0],["1975-06-11",2.1504,2.1504,2.1407,2.1407,2000.0],["1975-06-12",2.131,2.131,2.102,2.102,6400.0],["1975-06-13",2.102,2.102,2.0729,2.102,5000.0],["1975-06-16",2.1117,2.1407,2.1117,2.1407,2400.0],["1975-06-17",2.1407,2.1601,2.1117,2.1504,6600.0],["1975-06-18",2.1504,2.1504,2.131,2.1504,7000.0],["1975-06-19",2.1504,2.1698,2.1504,2.1698,7000.0],["1975-06-20",2.1698,2.1698,2.1601,2.1601,5200.0],["1975-06-23",2.1601,2.1698,2.1214,2.1698,11200.0],["1975-06-24",2.1698,2.1698,2.1601,2.1698,6600.0],["1975-06-25",2.1698,2.1698,2.1504,2.1601,6800.0],["1975-06-26",2.1601,2.1698,2.102,2.102,18000.0],["1975-06-27",2.102,2.1504,2.0729,2.1504,9800.0],["1975-06-30",2.1504,2.1504,2.131,2.131,4800.0],["1975-07-01",2.1311,2.1601,2.1311,2.1601,1800.0],["1975-07-02",2.1504,2.1504,2.1117,2.1117,4800.0],["1975-07-03",2.131,2.1504,2.131,2.1504,2600.0],["1975-07-07",2.1504,2.1698,2.1504,2.1504,5600.0],["1975-07-08",2.1504,2.1601,2.1214,2.131,4000.0],["1975-07-09",2.131,2.1504,2.131,2.1504,2800.0],["1975-07-10",2.1504,2.1504,2.1407,2.1407,2400.0],["1975-07-11",2.1407,2.1601,2.131,2.131,20200.0],["1975-07-14",2.1407,2.1504,2.1407,2.1504,4200.0],["1975-07-15",2.1698,2.1989,2.1698,2.1989,10200.0],["1975-07-16",2.1989,2.2376,2.1989,2.2279,8000.0],["1975-07-17",2.2279,2.2376,2.2085,2.2085,6600.0],["1975-07-18",2.2182,2.2376,2.2182,2.2376,3600.0],["1975-07-21",2.2182,2.2182,2.1795,2.2085,9800.0],["1975-07-22",2.2085,2.2085,2.1795,2.2085,1800.0],["1975-07-23",2.2085,2.2376,2.2085,2.2085,5400.0],["1975-07-24",2.2085,2.2085,2.1698,2.1698,7800.0],["1975-07-25",2.1698,2.1892,2.1504,2.1504,8000.0],["1975-07-28",2.1504,2.1698,2.1504,2.1698,1600.0],["1975-07-29",2.1698,2.1795,2.1504,2.1601,2200.0],["1975-07-30",2.1601,2.1698,2.1504,2.1698,7400.0],["1975-07-31",2.1698,2.1698,2.1504,2.1504,3200.0],["1975-08-01",2.1504,2.1504,2.1214,2.131,6000.0],["1975-08-04",2.131,2.131,2.0923,2.102,6400.0],["1975-08-05",2.0826,2.0826,2.0729,2.0826,2400.0],["1975-08-06",2.0826,2.0826,2.0632,2.0826,600.0],["1975-08-07",2.0729,2.0729,2.0536,2.0536,2800.0],["1975-08-08",2.0536,2.0729,2.0439,2.0729,2400.0],["1975-08-11",2.0632,2.0632,2.0148,2.0148,6000.0],["1975-08-12",2.0148,2.0439,2.0148,2.0342,3600.0],["1975-08-13",2.0342,2.0342,2.0148,2.0148,25000.0],["1975-08-14",2.0148,2.0148,1.9954,2.0051,6200.0],["1975-08-15",1.9954,1.9954,1.9567,1.9761,5200.0],["1975-08-18",1.9857,2.0148,1.9857,2.0051,5600.0],["1975-08-19",2.0051,2.0148,1.9857,1.9954,1800.0],["1975-08-20",1.9954,1.9954,1.9857,1.9857,3000.0],["1975-08-21",1.9857,2.0051,1.9857,1.9857,6600.0],["1975-08-22",1.9857,2.0051,1.9761,1.9761,2200.0],["1975-08-25",1.9761,1.9858,1.947,1.9664,9600.0],["1975-08-26",1.9567,1.9567,1.9567,1.9567,4200.0],["1975-08-27",1.9567,1.9567,1.947,1.9567,2400.0],["1975-08-28",1.9567,1.9954,1.947,1.9761,2600.0],["1975-08-29",1.9858,2.0245,1.9858,2.0245,3000.0],["1975-09-02",2.0245,2.0342,1.9954,1.9954,1600.0],["1975-09-03",1.9954,2.0342,1.9954,2.0342,4000.0],["1975-09-04",2.0342,2.0632,2.0342,2.0342,3400.0],["1975-09-05",2.0342,2.0729,2.0342,2.0729,2800.0],["1975-09-08",2.0729,2.0923,2.0632,2.0923,2400.0],["1975-09-09",2.0923,2.1117,2.0826,2.1117,7400.0],["1975-09-10",2.1117,2.1504,2.1117,2.131,3600.0],["1975-09-11",2.1504,2.1892,2.1504,2.1504,7600.0],["1975-09-12",2.1601,2.1989,2.1601,2.1892,4400.0],["1975-09-15",2.1892,2.2182,2.1892,2.2182,3800.0],["1975-09-16",2.2182,2.2182,2.1892,2.1892,9200.0],["1975-09-17",2.1892,2.2085,2.1892,2.1989,3600.0],["1975-09-18",2.1892,2.1892,2.1504,2.1601,14800.0],["1975-09-19",2.1601,2.1892,2.1601,2.1892,5200.0],["1975-09-22",2.1892,2.1892,2.1601,2.1698,3800.0],["1975-09-23",2.1601,2.1601,2.1407,2.1407,2000.0],["1975-09-24",2.1407,2.1601,2.1407,2.1601,3000.0],["1975-09-25",2.1601,2.1601,2.1407,2.1504,6000.0],["1975-09-26",2.1504,2.1504,2.1117,2.131,7200.0],["1975-09-29",2.1214,2.1214,2.1117,2.1214,600.0],["1975-09-30",2.1117,2.1117,2.1117,2.1117,800.0],["1975-10-01",2.1117,2.1214,2.0923,2.0923,3600.0],["1975-10-02",2.0923,2.0923,2.0342,2.0342,4600.0],["1975-10-03",2.0536,2.0923,2.0536,2.0923,3400.0],["1975-10-06",2.0923,2.1214,2.0923,2.102,2400.0],["1975-10-07",2.102,2.1214,2.102,2.1117,2800.0],["1975-10-08",2.1117,2.1407,2.102,2.1407,3800.0],["1975-10-09",2.1214,2.1214,2.102,2.102,2000.0],["1975-10-10",2.102,2.131,2.0923,2.0923,10000.0],["1975-10-13",2.1214,2.1407,2.1214,2.131,6000.0],["1975-10-14",2.131,2.1407,2.1214,2.1407,2800.0],["1975-10-15",2.1407,2.1407,2.131,2.1407,4800.0],["1975-10-16",2.1407,2.1504,2.1407,2.1504,3200.0],["1975-10-17",2.1504,2.1504,2.1214,2.1504,4200.0],["1975-10-20",2.1504,2.1504,2.1214,2.1214,4400.0],["1975-10-21",2.1214,2.1504,2.1214,2.131,3200.0],["1975-10-22",2.131,2.1504,2.102,2.1504,2800.0],["1975-10-23",2.1504,2.1698,2.1407,2.1698,4200.0],["1975-10-24",2.1601,2.1601,2.1117,2.1407,5000.0],["1975-10-27",2.131,2.131,2.102,2.1214,2400.0],["1975-10-28",2.1214,2.1504,2.1214,2.1407,9400.0],["1975-10-29",2.131,2.131,2.0632,2.0826,8200.0],["1975-10-30",2.0826,2.0826,2.0632,2.0632,2400.0],["1975-10-31",2.0826,2.1117,2.0826,2.0923,3400.0],["1975-11-03",2.0923,2.1214,2.0729,2.1214,4600.0],["1975-11-04",2.1214,2.1504,2.102,2.1504,2600.0],["1975-11-05",2.131,2.131,2.131,2.131,2000.0],["1975-11-06",2.1407,2.1504,2.1407,2.1407,1800.0],["1975-11-07",2.1407,2.1698,2.1407,2.1698,2800.0],["1975-11-10",2.1698,2.1795,2.1698,2.1698,24200.0],["1975-11-11",2.1698,2.1698,2.1504,2.1601,6400.0],["1975-11-12",2.1601,2.1601,2.1407,2.1407,4600.0],["1975-11-13",2.1601,2.1601,2.1601,2.1601,7200.0],["1975-11-14",2.1601,2.1601,2.1407,2.1601,5000.0],["1975-11-17",2.1795,2.2085,2.1795,2.1989,5600.0],["1975-11-18",2.1989,2.1989,2.1892,2.1892,6800.0],["1975-11-19",2.1892,2.1989,2.1892,2.1892,4200.0],["1975-11-20",2.1892,2.1989,2.1795,2.1795,8200.0],["1975-11-21",2.1795,2.1795,2.1504,2.1795,3600.0],["1975-11-24",2.1795,2.1795,2.1504,2.1795,5800.0],["1975-11-25",2.1795,2.2085,2.1795,2.2085,8800.0],["1975-11-26",2.2085,2.2182,2.1989,2.1989,6600.0],["1975-11-28",2.1989,2.2182,2.1989,2.2085,3200.0],["1975-12-01",2.2085,2.2182,2.1504,2.1601,7600.0],["1975-12-02",2.1601,2.2182,2.131,2.131,14400.0],["1975-12-03",2.0923,2.0923,2.0632,2.0729,5400.0],["1975-12-04",2.0729,2.0729,2.0729,2.0729,37800.0],["1975-12-05",2.0729,2.0729,2.0729,2.0729,35200.0],["1975-12-08",2.0729,2.0923,2.0729,2.0729,23800.0],["1975-12-09",2.0729,2.0729,1.9373,1.9664,501200.0],["1975-12-10",1.9664,1.9761,1.9567,1.9664,39600.0],["1975-12-11",1.9664,1.9761,1.9664,1.9761,43400.0],["1975-12-12",1.9761,1.9761,1.9664,1.9664,30200.0],["1975-12-15",1.9761,1.9954,1.9761,1.9857,12600.0],["1975-12-16",1.9857,1.9857,1.9761,1.9857,13600.0],["1975-12-17",1.9858,1.9858,1.9664,1.9664,7400.0],["1975-12-18",1.9664,1.9858,1.9664,1.9664,12800.0],["1975-12-19",1.9664,1.9858,1.9567,1.9567,11000.0],["1975-12-22",1.9567,1.9857,1.947,1.9761,10000.0],["1975-12-23",1.9761,1.9761,1.9567,1.9761,16400.0],["1975-12-24",1.9761,1.9857,1.9761,1.9761,192000.0],["1975-12-26",1.9857,1.9954,1.9857,1.9954,5400.0],["1975-12-29",1.9954,1.9954,1.9857,1.9954,19200.0],["1975-12-30",1.9954,2.0051,1.9857,1.9857,13400.0],["1975-12-31",1.9954,2.0148,1.9954,1.9954,10000.0],["1976-01-02",2.0148,2.0245,2.0148,2.0245,24400.0],["1976-01-05",2.0245,2.0342,2.0148,2.0342,58400.0],["1976-01-06",2.0342,2.0729,2.0342,2.0729,38800.0],["1976-01-07",2.0729,2.0826,2.0536,2.0632,30600.0],["1976-01-08",2.0632,2.0826,2.0632,2.0826,12200.0],["1976-01-09",2.0826,2.0923,2.0826,2.0923,18800.0],["1976-01-12",2.0923,2.1407,2.0923,2.131,34200.0],["1976-01-13",2.131,2.1698,2.131,2.1698,91000.0],["1976-01-14",2.1698,2.1795,2.1698,2.1795,41200.0],["1976-01-15",2.1795,2.2085,2.1601,2.1698,43800.0],["1976-01-16",2.1698,2.2085,2.1601,2.2085,12000.0],["1976-01-19",2.2085,2.2667,2.1989,2.2667,16000.0],["1976-01-20",2.2279,2.2279,2.1504,2.1504,54400.0],["1976-01-21",2.1601,2.1892,2.1601,2.1601,9200.0],["1976-01-22",2.1601,2.1892,2.1407,2.1601,50000.0],["1976-01-23",2.1601,2.1698,2.1601,2.1698,7200.0],["1976-01-26",2.1698,2.2182,2.1698,2.2182,20800.0],["1976-01-27",2.2182,2.2279,2.1989,2.2279,17800.0],["1976-01-28",2.2279,2.2279,2.2182,2.2279,13400.0],["1976-01-29",2.2279,2.2376,2.2182,2.2376,21800.0],["1976-01-30",2.2376,2.2376,2.2279,2.2279,16600.0],["1976-02-02",2.2279,2.257,2.2279,2.2279,15400.0],["1976-02-03",2.2279,2.2376,2.1892,2.2376,12000.0],["1976-02-04",2.2376,2.2763,2.2182,2.257,32800.0],["1976-02-05",2.257,2.286,2.2279,2.257,8600.0],["1976-02-06",2.257,2.286,2.2182,2.2473,20400.0],["1976-02-09",2.2473,2.2667,2.2085,2.2279,109400.0],["1976-02-10",2.2279,2.2376,2.1989,2.1989,3200.0],["1976-02-11",2.1989,2.2279,2.1795,2.2085,10000.0],["1976-02-12",2.2085,2.2182,2.1795,2.1795,6400.0],["1976-02-13",2.1795,2.1989,2.1698,2.1795,13200.0],["1976-02-17",2.1698,2.1698,2.131,2.131,6400.0],["1976-02-18",2.131,2.1601,2.131,2.1504,9400.0],["1976-02-19",2.1504,2.1601,2.102,2.1601,9000.0],["1976-02-20",2.1698,2.2182,2.1698,2.1892,9200.0],["1976-02-23",2.1892,2.1989,2.1601,2.1698,6800.0],["1976-02-24",2.1698,2.2279,2.1698,2.1989,13400.0],["1976-02-25",2.1989,2.2182,2.1795,2.1989,10200.0],["1976-02-26",2.1989,2.1989,2.1698,2.1892,4200.0],["1976-02-27",2.1892,2.1892,2.1601,2.1601,8800.0],["1976-03-01",2.1601,2.1795,2.1504,2.1601,12800.0],["1976-03-02",2.1601,2.1601,2.1407,2.1407,8200.0],["1976-03-03",2.1407,2.1504,2.1117,2.1117,7200.0],["1976-03-04",2.1117,2.131,2.0729,2.1117,14200.0],["1976-03-05",2.102,2.102,2.0729,2.0923,10000.0],["1976-03-08",2.0923,2.0923,2.0729,2.0729,14400.0],["1976-03-09",2.0729,2.0826,2.0632,2.0826,20600.0],["1976-03-10",2.0826,2.102,2.0342,2.102,26000.0],["1976-03-11",2.0826,2.0826,2.0729,2.0826,9200.0],["1976-03-12",2.0729,2.0729,2.0536,2.0632,10800.0],["1976-03-15",2.0536,2.0536,2.0148,2.0148,14000.0],["1976-03-16",2.0148,2.0439,2.0148,2.0148,28600.0],["1976-03-17",2.0148,2.0632,2.0148,2.0632,8400.0],["1976-03-18",2.0632,2.0923,2.0342,2.0342,10200.0],["1976-03-19",2.0342,2.0632,2.0342,2.0439,5200.0],["1976-03-22",2.0439,2.0729,2.0439,2.0439,9600.0],["1976-03-23",2.0536,2.0826,2.0536,2.0826,24400.0],["1976-03-24",2.0826,2.1117,2.0632,2.0632,8600.0],["1976-03-25",2.0632,2.0826,2.0632,2.0826,7400.0],["1976-03-26",2.0826,2.0826,2.0632,2.0632,6200.0],["1976-03-29",2.0729,2.0923,2.0729,2.0826,9000.0],["1976-03-30",2.0826,2.102,2.0826,2.0923,4200.0],["1976-03-31",2.0923,2.1214,2.0923,2.1214,6400.0],["1976-04-01",2.102,2.102,2.0632,2.0632,7800.0],["1976-04-02",2.0632,2.0729,2.0632,2.0729,5000.0],["1976-04-05",2.0729,2.102,2.0632,2.0632,5200.0],["1976-04-06",2.0632,2.0923,2.0632,2.0923,12600.0],["1976-04-07",2.0923,2.0923,2.0632,2.0729,11600.0],["1976-04-08",2.0729,2.0923,2.0632,2.0632,21000.0],["1976-04-09",2.0632,2.102,2.0632,2.102,4000.0],["1976-04-12",2.102,2.1504,2.0729,2.1117,10400.0],["1976-04-13",2.1117,2.1892,2.102,2.1892,13000.0],["1976-04-14",2.1892,2.1989,2.1795,2.1989,5200.0],["1976-04-15",2.1989,2.2376,2.1795,2.2182,12200.0],["1976-04-19",2.2376,2.2667,2.2376,2.2667,6600.0],["1976-04-20",2.2182,2.2182,2.1698,2.1892,11000.0],["1976-04-21",2.1892,2.2279,2.1407,2.1407,19600.0],["1976-04-22",2.1504,2.1892,2.1504,2.1698,14200.0],["1976-04-23",2.1698,2.1698,2.1407,2.1601,2000.0],["1976-04-26",2.1601,2.1601,2.131,2.1407,2600.0],["1976-04-27",2.1407,2.1601,2.1117,2.1407,12000.0],["1976-04-28",2.1407,2.1601,2.1311,2.1601,1000.0],["1976-04-29",2.1601,2.1795,2.1504,2.1698,7800.0],["1976-04-30",2.1698,2.2182,2.1601,2.1601,3200.0],["1976-05-03",2.1601,2.1795,2.0923,2.0923,7200.0],["1976-05-04",2.102,2.1407,2.102,2.1117,4800.0],["1976-05-05",2.1117,2.1601,2.1117,2.1214,2600.0],["1976-05-06",2.1214,2.131,2.102,2.102,4600.0],["1976-05-07",2.102,2.1214,2.102,2.1214,4000.0],["1976-05-10",2.1214,2.131,2.1117,2.131,8800.0],["1976-05-11",2.131,2.131,2.1117,2.1117,7600.0],["1976-05-12",2.1117,2.1214,2.102,2.1117,6200.0],["1976-05-13",2.1117,2.1117,2.0923,2.0923,9400.0],["1976-05-14",2.0923,2.1214,2.0923,2.1214,11000.0],["1976-05-17",2.1214,2.1504,2.1117,2.1214,4800.0],["1976-05-18",2.1214,2.1407,2.0729,2.1214,9600.0],["1976-05-19",2.1407,2.1698,2.1407,2.1504,4000.0],["1976-05-20",2.1504,2.1698,2.1407,2.1407,7800.0],["1976-05-21",2.1407,2.1698,2.1407,2.1601,5600.0],["1976-05-24",2.1504,2.1504,2.1117,2.1117,14600.0],["1976-05-25",2.1117,2.1407,2.102,2.102,6400.0],["1976-05-26",2.102,2.1117,2.102,2.1117,2200.0],["1976-05-27",2.1117,2.1214,2.0923,2.0923,5200.0],["1976-05-28",2.0923,2.1117,2.0632,2.0632,6400.0],["1976-06-01",2.0729,2.0826,2.0729,2.0826,2200.0],["1976-06-02",2.0826,2.1117,2.0826,2.0826,3600.0],["1976-06-03",2.0729,2.0729,2.0439,2.0439,9200.0],["1976-06-04",2.0439,2.0923,2.0439,2.0632,5400.0],["1976-06-07",2.0632,2.0632,2.0245,2.0245,8600.0],["1976-06-08",2.0245,2.0536,2.0245,2.0342,3200.0],["1976-06-09",2.0342,2.0342,2.0148,2.0245,8000.0],["1976-06-10",2.0245,2.0632,2.0148,2.0536,7800.0],["1976-06-11",2.0536,2.0923,2.0439,2.0729,4800.0],["1976-06-14",2.0729,2.0923,2.0632,2.0826,2600.0],["1976-06-15",2.0826,2.0826,2.0632,2.0826,1200.0],["1976-06-16",2.0826,2.0923,2.0536,2.0729,5000.0],["1976-06-17",2.0729,2.0729,2.0536,2.0729,5400.0],["1976-06-18",2.0729,2.0826,2.0632,2.0826,2400.0],["1976-06-21",2.0826,2.0826,2.0632,2.0826,6200.0],["1976-06-22",2.0826,2.0923,2.0439,2.0536,8000.0],["1976-06-23",2.0536,2.0632,2.0439,2.0536,5200.0],["1976-06-24",2.0536,2.0826,2.0536,2.0536,4800.0],["1976-06-25",2.0632,2.0826,2.0632,2.0632,4000.0],["1976-06-28",2.0632,2.0729,2.0439,2.0439,9600.0],["1976-06-29",2.0439,2.0632,2.0439,2.0536,5800.0],["1976-06-30",2.0536,2.0729,2.0536,2.0536,5200.0],["1976-07-01",2.0536,2.0632,2.0439,2.0632,11000.0],["1976-07-02",2.0632,2.0632,2.0439,2.0632,27400.0],["1976-07-06",2.0632,2.0826,2.0536,2.0632,7000.0],["1976-07-07",2.0632,2.0826,2.0632,2.0632,4200.0],["1976-07-08",2.0632,2.0826,2.0632,2.0729,35200.0],["1976-07-09",2.0729,2.1698,2.0729,2.1698,11400.0],["1976-07-12",2.1698,2.1989,2.1601,2.1989,8600.0],["1976-07-13",2.1989,2.1989,2.1795,2.1989,9600.0],["1976-07-14",2.1989,2.1989,2.1698,2.1892,6800.0],["1976-07-15",2.1892,2.1989,2.1698,2.1698,6400.0],["1976-07-16",2.1698,2.1795,2.1601,2.1795,3800.0],["1976-07-19",2.1795,2.1795,2.1407,2.1504,7600.0],["1976-07-20",2.1407,2.1407,2.102,2.1214,7400.0],["1976-07-21",2.1311,2.1601,2.1311,2.1601,2000.0],["1976-07-22",2.1601,2.1601,2.1407,2.1407,1400.0],["1976-07-23",2.1407,2.1504,2.131,2.1504,3200.0],["1976-07-26",2.1504,2.1601,2.1311,2.1601,17000.0],["1976-07-27",2.1601,2.1601,2.1504,2.1601,3200.0],["1976-07-28",2.1504,2.1504,2.1407,2.1504,14600.0],["1976-07-29",2.1407,2.1407,2.1407,2.1407,2000.0],["1976-07-30",2.1407,2.1407,2.131,2.1407,4000.0],["1976-08-02",2.1504,2.1601,2.1504,2.1601,7600.0],["1976-08-03",2.1601,2.1892,2.1601,2.1892,6600.0],["1976-08-04",2.1892,2.1892,2.1698,2.1892,5400.0],["1976-08-05",2.1892,2.1989,2.1795,2.1892,4000.0],["1976-08-06",2.1892,2.1989,2.1795,2.1892,6200.0],["1976-08-09",2.1892,2.1989,2.1892,2.1989,1600.0],["1976-08-10",2.1989,2.2085,2.1892,2.1892,8400.0],["1976-08-11",2.1892,2.2085,2.1892,2.1989,4200.0],["1976-08-12",2.1989,2.1989,2.1892,2.1892,2200.0],["1976-08-13",2.1989,2.2085,2.1989,2.2085,4000.0],["1976-08-16",2.2085,2.2085,2.1795,2.1795,5200.0],["1976-08-17",2.1795,2.1892,2.1601,2.1601,10600.0],["1976-08-18",2.1601,2.1892,2.1504,2.1892,4000.0],["1976-08-19",2.1892,2.1989,2.1698,2.1989,10000.0],["1976-08-20",2.1989,2.1989,2.1795,2.1989,17800.0],["1976-08-23",2.1989,2.2182,2.1892,2.2182,5400.0],["1976-08-24",2.2182,2.2279,2.1892,2.2085,7800.0],["1976-08-25",2.2279,2.2376,2.2279,2.2376,2200.0],["1976-08-26",2.2376,2.2473,2.2279,2.2473,8000.0],["1976-08-27",2.2473,2.2473,2.2279,2.2376,2200.0],["1976-08-30",2.2376,2.2376,2.2085,2.2279,3400.0],["1976-08-31",2.2279,2.2473,2.2279,2.2279,3000.0],["1976-09-01",2.2279,2.2473,2.2085,2.2279,3600.0],["1976-09-02",2.2279,2.2473,2.2182,2.2473,8200.0],["1976-09-03",2.2473,2.257,2.2279,2.2473,3200.0],["1976-09-07",2.2473,2.2473,2.2279,2.2473,4200.0],["1976-09-08",2.2473,2.2473,2.2279,2.2279,6400.0],["1976-09-09",2.2279,2.2763,2.2279,2.2376,13200.0],["1976-09-10",2.2473,2.2667,2.2473,2.2473,5200.0],["1976-09-13",2.2473,2.2763,2.2279,2.2763,6000.0],["1976-09-14",2.2763,2.2763,2.2473,2.2667,9000.0],["1976-09-15",2.2667,2.2763,2.257,2.257,7400.0],["1976-09-16",2.2763,2.2957,2.2763,2.2957,10000.0],["1976-09-17",2.2957,2.3054,2.286,2.3054,6600.0],["1976-09-20",2.3054,2.3151,2.286,2.3151,7800.0],["1976-09-21",2.3151,2.3248,2.3054,2.3151,4600.0],["1976-09-22",2.3151,2.3248,2.2763,2.2957,11400.0],["1976-09-23",2.2957,2.2957,2.2667,2.2667,32200.0],["1976-09-24",2.2667,2.2763,2.257,2.2667,6400.0],["1976-09-27",2.2667,2.2667,2.2473,2.2667,6200.0],["1976-09-28",2.257,2.257,2.2473,2.2473,24000.0],["1976-09-29",2.2376,2.2376,2.2182,2.2182,5600.0],["1976-09-30",2.2182,2.2279,2.1795,2.1795,5200.0],["1976-10-01",2.1795,2.1989,2.1795,2.1795,3400.0],["1976-10-04",2.1601,2.1601,2.1504,2.1504,10600.0],["1976-10-05",2.1698,2.2085,2.1698,2.1989,23200.0],["1976-10-06",2.1989,2.1989,2.1795,2.1795,15000.0],["1976-10-07",2.1892,2.2279,2.1892,2.2279,15800.0],["1976-10-08",2.2279,2.2473,2.2085,2.2085,10600.0],["1976-10-11",2.2085,2.2279,2.2085,2.2279,5000.0],["1976-10-12",2.2279,2.2279,2.1989,2.2279,7600.0],["1976-10-13",2.2279,2.2279,2.2085,2.2279,12800.0],["1976-10-14",2.2279,2.2279,2.2182,2.2279,7400.0],["1976-10-15",2.2279,2.2279,2.2182,2.2279,2400.0],["1976-10-18",2.2279,2.2376,2.2085,2.2085,7800.0],["1976-10-19",2.2085,2.2279,2.2085,2.2085,18200.0],["1976-10-20",2.1989,2.1989,2.1795,2.1989,4400.0],["1976-10-21",2.1989,2.2085,2.1989,2.2085,10200.0],["1976-10-22",2.2085,2.2085,2.1892,2.1989,2400.0],["1976-10-25",2.1892,2.1892,2.1795,2.1795,7200.0],["1976-10-26",2.1989,2.2085,2.1989,2.2085,10800.0],["1976-10-27",2.2085,2.2376,2.2085,2.2376,33200.0],["1976-10-28",2.2279,2.2279,2.2182,2.2279,23200.0],["1976-10-29",2.2279,2.2667,2.2279,2.2279,11800.0],["1976-11-01",2.2376,2.257,2.2376,2.257,5800.0],["1976-11-03",2.257,2.257,2.2182,2.257,8600.0],["1976-11-04",2.257,2.2667,2.2279,2.257,5600.0],["1976-11-05",2.257,2.2667,2.2473,2.257,7600.0],["1976-11-08",2.257,2.257,2.2279,2.2473,6000.0],["1976-11-09",2.2473,2.2473,2.2279,2.2473,5000.0],["1976-11-10",2.2473,2.2473,2.2279,2.2473,5800.0],["1976-11-11",2.2473,2.257,2.2376,2.2376,2200.0],["1976-11-12",2.2376,2.257,2.2279,2.2279,3800.0],["1976-11-15",2.2473,2.2667,2.2473,2.2473,9800.0],["1976-11-16",2.2473,2.257,2.2376,2.257,4800.0],["1976-11-17",2.257,2.257,2.2376,2.2473,3000.0],["1976-11-18",2.2473,2.2763,2.2376,2.257,5600.0],["1976-11-19",2.257,2.257,2.2473,2.2473,250600.0],["1976-11-22",2.2473,2.257,2.2473,2.257,4800.0],["1976-11-23",2.2473,2.2473,2.2473,2.2473,12600.0],["1976-11-24",2.2473,2.257,2.2473,2.2473,7600.0],["1976-11-26",2.2473,2.257,2.2473,2.257,13400.0],["1976-11-29",2.257,2.257,2.2473,2.2473,16800.0],["1976-11-30",2.2473,2.257,2.1698,2.1892,343200.0],["1976-12-01",2.1892,2.1892,2.1795,2.1892,16600.0],["1976-12-02",2.1892,2.1989,2.1892,2.1892,25400.0],["1976-12-03",2.1892,2.2085,2.1795,2.1892,21200.0],["1976-12-06",2.1892,2.1989,2.1795,2.1989,24800.0],["1976-12-07",2.1989,2.2085,2.1892,2.2085,12200.0],["1976-12-08",2.2085,2.2085,2.1989,2.1989,23200.0],["1976-12-09",2.1989,2.2182,2.1989,2.2182,28600.0],["1976-12-10",2.2182,2.2667,2.2182,2.2473,58600.0],["1976-12-13",2.2473,2.2667,2.2376,2.2473,24200.0],["1976-12-14",2.2473,2.2473,2.2182,2.2279,16400.0],["1976-12-15",2.2279,2.257,2.2182,2.2376,19600.0],["1976-12-16",2.2376,2.2473,2.2279,2.2279,9000.0],["1976-12-17",2.2279,2.2667,2.2279,2.2667,123400.0],["1976-12-20",2.2667,2.3054,2.2667,2.286,47200.0],["1976-12-21",2.286,2.286,2.2667,2.2763,33400.0],["1976-12-22",2.2763,2.2957,2.257,2.2763,13000.0],["1976-12-23",2.2763,2.2957,2.2763,2.2957,13600.0],["1976-12-27",2.3054,2.3151,2.3054,2.3054,7400.0],["1976-12-28",2.3054,2.3248,2.286,2.3151,15400.0],["1976-12-29",2.3151,2.3248,2.3054,2.3248,13400.0],["1976-12-30",2.3248,2.3248,2.3151,2.3248,14800.0],["1976-12-31",2.3248,2.3345,2.3151,2.3151,5000.0],["1977-01-03",2.3151,2.3248,2.3151,2.3248,6000.0],["1977-01-04",2.3248,2.3538,2.3248,2.3442,17600.0],["1977-01-05",2.3442,2.3538,2.3248,2.3248,22200.0],["1977-01-06",2.3442,2.3829,2.3442,2.3732,11400.0],["1977-01-07",2.3732,2.4216,2.3635,2.3829,20400.0],["1977-01-10",2.3829,2.3926,2.3732,2.3829,14400.0],["1977-01-11",2.3829,2.3829,2.3635,2.3732,7800.0],["1977-01-12",2.3635,2.3635,2.3442,2.3635,9200.0],["1977-01-13",2.3635,2.3635,2.3442,2.3442,18400.0],["1977-01-14",2.3442,2.3635,2.3442,2.3635,20600.0],["1977-01-17",2.3635,2.3635,2.3248,2.3635,9600.0],["1977-01-18",2.3635,2.3635,2.3538,2.3538,9600.0],["1977-01-19",2.3248,2.3248,2.3054,2.3248,31000.0],["1977-01-20",2.3248,2.3248,2.3054,2.3054,10400.0],["1977-01-21",2.3054,2.3248,2.2957,2.3151,9000.0],["1977-01-24",2.3151,2.3151,2.286,2.3054,16000.0],["1977-01-25",2.2957,2.2957,2.2667,2.286,13400.0],["1977-01-26",2.2763,2.2763,2.257,2.2763,14600.0],["1977-01-27",2.2667,2.2667,2.2473,2.2473,11400.0],["1977-01-28",2.2473,2.2473,2.2182,2.2182,11000.0],["1977-01-31",2.2182,2.2376,2.1892,2.2376,14200.0],["1977-02-01",2.2376,2.2376,2.2279,2.2376,9600.0],["1977-02-02",2.2376,2.2473,2.1989,2.2085,84200.0],["1977-02-03",2.2085,2.2085,2.1892,2.2085,13800.0],["1977-02-04",2.2085,2.2085,2.1601,2.1698,35800.0],["1977-02-07",2.1698,2.2182,2.1698,2.1795,19400.0],["1977-02-08",2.1892,2.2085,2.1892,2.2085,12200.0],["1977-02-09",2.2085,2.2085,2.1892,2.1989,10400.0],["1977-02-10",2.1989,2.2085,2.1989,2.1989,8200.0],["1977-02-11",2.1989,2.1989,2.1795,2.1795,11000.0],["1977-02-14",2.1795,2.2085,2.1795,2.2085,11600.0],["1977-02-15",2.1989,2.1989,2.1892,2.1892,13400.0],["1977-02-16",2.1892,2.1989,2.1698,2.1795,24400.0],["1977-02-17",2.1795,2.1795,2.1504,2.1504,35200.0],["1977-02-18",2.1504,2.1601,2.131,2.1407,25600.0],["1977-02-22",2.1407,2.1698,2.131,2.1407,15600.0],["1977-02-23",2.1407,2.1601,2.1407,2.1601,14200.0],["1977-02-24",2.1601,2.1698,2.1504,2.1698,6000.0],["1977-02-25",2.1698,2.1795,2.1407,2.1795,23600.0],["1977-02-28",2.1698,2.1698,2.1601,2.1601,8400.0],["1977-03-01",2.1601,2.1892,2.1504,2.1698,12200.0],["1977-03-02",2.1892,2.1989,2.1892,2.1989,5000.0],["1977-03-03",2.1989,2.2085,2.1892,2.1892,5600.0],["1977-03-04",2.1892,2.1989,2.1311,2.1601,81600.0],["1977-03-07",2.1601,2.1698,2.131,2.1698,19800.0],["1977-03-08",2.1698,2.1892,2.1601,2.1698,14400.0],["1977-03-09",2.1698,2.1698,2.1407,2.1504,10600.0],["1977-03-10",2.1504,2.1698,2.131,2.1407,26800.0],["1977-03-11",2.1407,2.1601,2.131,2.131,10000.0],["1977-03-14",2.131,2.1504,2.1214,2.131,37400.0],["1977-03-15",2.131,2.131,2.1117,2.1117,22400.0],["1977-03-16",2.1117,2.1117,2.0923,2.0923,34400.0],["1977-03-17",2.0923,2.1117,2.0923,2.102,34400.0],["1977-03-18",2.0923,2.0923,2.0632,2.0826,496000.0],["1977-03-21",2.0826,2.0923,2.0536,2.0923,19200.0],["1977-03-22",2.0923,2.0923,2.0729,2.0826,76400.0],["1977-03-23",2.0826,2.0923,2.0632,2.0632,12000.0],["1977-03-24",2.0632,2.0826,2.0632,2.0826,8000.0],["1977-03-25",2.0826,2.0826,2.0632,2.0729,17000.0],["1977-03-28",2.0729,2.0826,2.0729,2.0826,12800.0],["1977-03-29",2.0826,2.0826,2.0729,2.0826,14800.0],["1977-03-30",2.0826,2.0826,2.0729,2.0826,11000.0],["1977-03-31",2.0826,2.0826,2.0729,2.0826,11800.0],["1977-04-01",2.0826,2.0826,2.0632,2.0826,21600.0],["1977-04-04",2.0826,2.0826,2.0729,2.0826,24800.0],["1977-04-05",2.0826,2.0826,2.0729,2.0826,7000.0],["1977-04-06",2.0826,2.0826,2.0729,2.0826,20600.0],["1977-04-07",2.0826,2.0826,2.0729,2.0826,12800.0],["1977-04-11",2.0826,2.0826,2.0632,2.0826,56400.0],["1977-04-12",2.0826,2.0826,2.0342,2.0826,31600.0],["1977-04-13",2.0826,2.0826,2.0632,2.0729,13400.0],["1977-04-14",2.0729,2.0826,2.0729,2.0826,15000.0],["1977-04-15",2.0826,2.0923,2.0826,2.0826,283200.0],["1977-04-18",2.0826,2.0923,2.0826,2.0826,21800.0],["1977-04-19",2.0826,2.0826,2.0536,2.0632,21000.0],["1977-04-20",2.0632,2.0729,2.0632,2.0729,16600.0],["1977-04-21",2.0729,2.0729,2.0632,2.0729,10200.0],["1977-04-22",2.0729,2.0729,2.0536,2.0632,17600.0],["1977-04-25",2.0632,2.0729,2.0632,2.0729,19000.0],["1977-04-26",2.0729,2.0826,2.0632,2.0729,13600.0],["1977-04-27",2.0729,2.0826,2.0632,2.0729,18200.0],["1977-04-28",2.0729,2.0729,2.0632,2.0729,15800.0],["1977-04-29",2.0729,2.0729,2.0632,2.0632,13000.0],["1977-05-02",2.0632,2.0729,2.0632,2.0729,37800.0],["1977-05-03",2.0729,2.0729,2.0536,2.0729,11400.0],["1977-05-04",2.0729,2.0826,2.0729,2.0729,14200.0],["1977-05-05",2.0826,2.0923,2.0826,2.0826,39200.0],["1977-05-06",2.0826,2.0923,2.0729,2.0826,7400.0],["1977-05-09",2.0826,2.0923,2.0632,2.0826,34800.0],["1977-05-10",2.0826,2.0923,2.0729,2.0729,23600.0],["1977-05-11",2.0729,2.0923,2.0632,2.0632,7600.0],["1977-05-12",2.0632,2.0729,2.0632,2.0729,7000.0],["1977-05-13",2.0729,2.0923,2.0729,2.0923,20800.0],["1977-05-16",2.0923,2.0923,2.0826,2.0923,17400.0],["1977-05-17",2.0923,2.1407,2.0923,2.131,30400.0],["1977-05-18",2.131,2.1504,2.131,2.131,15200.0],["1977-05-19",2.131,2.1698,2.131,2.1698,5400.0],["1977-05-20",2.1698,2.2085,2.1504,2.2085,10400.0],["1977-05-23",2.2085,2.2279,2.1989,2.2182,6200.0],["1977-05-24",2.1892,2.1892,2.1601,2.1698,16000.0],["1977-05-25",2.1698,2.1795,2.1698,2.1698,12200.0],["1977-05-26",2.1601,2.1601,2.1407,2.1601,10800.0],["1977-05-27",2.1601,2.1601,2.1504,2.1504,10000.0],["1977-05-31",2.1504,2.1601,2.1407,2.1504,4600.0],["1977-06-01",2.1504,2.1504,2.0729,2.0729,36000.0],["1977-06-02",2.0729,2.0729,2.0536,2.0632,58600.0],["1977-06-03",2.0729,2.1117,2.0729,2.102,7200.0],["1977-06-06",2.102,2.102,2.0826,2.0826,8400.0],["1977-06-07",2.0826,2.1117,2.0826,2.0923,21400.0],["1977-06-08",2.0923,2.1117,2.0826,2.1117,17800.0],["1977-06-09",2.1117,2.131,2.102,2.131,7400.0],["1977-06-10",2.131,2.1795,2.1214,2.1795,5400.0],["1977-06-13",2.1795,2.1892,2.1504,2.1795,29600.0],["1977-06-14",2.1795,2.1795,2.1504,2.1601,3200.0],["1977-06-15",2.1601,2.1795,2.1601,2.1698,10000.0],["1977-06-16",2.1698,2.1698,2.1504,2.1504,17000.0],["1977-06-17",2.1504,2.1698,2.131,2.1698,16200.0],["1977-06-20",2.1698,2.1795,2.1698,2.1795,10000.0],["1977-06-21",2.1795,2.1795,2.1504,2.1504,12400.0],["1977-06-22",2.1504,2.1892,2.1504,2.1892,21000.0],["1977-06-23",2.1989,2.2279,2.1989,2.2279,7200.0],["1977-06-24",2.2279,2.2279,2.1698,2.1698,11400.0],["1977-06-27",2.1795,2.2085,2.1795,2.1795,9200.0],["1977-06-28",2.1892,2.1989,2.1892,2.1989,5400.0],["1977-06-29",2.1989,2.2085,2.1698,2.1892,153800.0],["1977-06-30",2.1892,2.1989,2.1892,2.1989,4800.0],["1977-07-01",2.1989,2.1989,2.1698,2.1989,9200.0],["1977-07-05",2.1989,2.1989,2.1698,2.1892,6000.0],["1977-07-06",2.1892,2.1892,2.1698,2.1892,9800.0],["1977-07-07",2.1892,2.1892,2.1698,2.1795,5400.0],["1977-07-08",2.1795,2.1892,2.1601,2.1892,10000.0],["1977-07-11",2.1892,2.1989,2.1698,2.1795,14600.0],["1977-07-12",2.1795,2.1989,2.1795,2.1892,5400.0],["1977-07-13",2.1892,2.1989,2.1795,2.1892,7200.0],["1977-07-15",2.1892,2.1989,2.1795,2.1892,23400.0],["1977-07-18",2.1892,2.1989,2.1698,2.1989,24800.0],["1977-07-19",2.1698,2.1698,2.131,2.1504,53600.0],["1977-07-20",2.1504,2.1698,2.1504,2.1504,35200.0],["1977-07-21",2.1504,2.1601,2.1504,2.1504,20400.0],["1977-07-22",2.1504,2.1795,2.1504,2.1504,17000.0],["1977-07-25",2.1601,2.1698,2.1601,2.1698,11000.0],["1977-07-26",2.1698,2.1698,2.1601,2.1698,12600.0],["1977-07-27",2.1698,2.1698,2.1504,2.1698,8600.0],["1977-07-28",2.1698,2.1698,2.1504,2.1504,9400.0],["1977-07-29",2.1504,2.1601,2.1504,2.1601,8600.0],["1977-08-01",2.1601,2.1698,2.1504,2.1504,17200.0],["1977-08-02",2.1504,2.1504,2.131,2.1407,10800.0],["1977-08-03",2.131,2.131,2.102,2.1117,10800.0],["1977-08-04",2.1117,2.1214,2.0923,2.1117,6800.0],["1977-08-05",2.102,2.102,2.0923,2.0923,6000.0],["1977-08-08",2.0923,2.102,2.0923,2.0923,13600.0],["1977-08-09",2.0923,2.102,2.0923,2.0923,11600.0],["1977-08-10",2.0923,2.1117,2.0923,2.1117,13200.0],["1977-08-11",2.1117,2.1117,2.102,2.102,17000.0],["1977-08-12",2.102,2.1117,2.102,2.1117,5000.0],["1977-08-15",2.1117,2.1407,2.102,2.1117,7200.0],["1977-08-16",2.1117,2.1407,2.0923,2.1117,13600.0],["1977-08-17",2.1117,2.1504,2.1117,2.1117,10800.0],["1977-08-18",2.1117,2.131,2.102,2.102,4800.0],["1977-08-19",2.102,2.1601,2.102,2.131,10600.0],["1977-08-22",2.131,2.131,2.102,2.1214,8400.0],["1977-08-23",2.1214,2.1214,2.102,2.102,24800.0],["1977-08-24",2.102,2.1117,2.0923,2.102,7200.0],["1977-08-25",2.102,2.1117,2.0923,2.102,8200.0],["1977-08-26",2.102,2.1117,2.0923,2.1117,3800.0],["1977-08-29",2.1117,2.1117,2.102,2.102,8800.0],["1977-08-30",2.102,2.1214,2.102,2.1214,7800.0],["1977-08-31",2.1117,2.1117,2.0923,2.102,5600.0],["1977-09-01",2.1117,2.131,2.1117,2.131,5200.0],["1977-09-02",2.1214,2.1214,2.1117,2.1214,2200.0],["1977-09-06",2.1214,2.131,2.1117,2.131,6000.0],["1977-09-07",2.131,2.131,2.102,2.131,8200.0],["1977-09-08",2.131,2.131,2.1214,2.131,5000.0],["1977-09-09",2.1214,2.1214,2.1117,2.1117,5200.0],["1977-09-12",2.102,2.102,2.0826,2.102,32800.0],["1977-09-13",2.102,2.102,2.0923,2.0923,6600.0],["1977-09-14",2.0923,2.102,2.0826,2.0826,16800.0],["1977-09-15",2.0826,2.0923,2.0729,2.0923,20600.0],["1977-09-16",2.0923,2.0923,2.0826,2.0923,15000.0],["1977-09-19",2.102,2.1214,2.102,2.1214,11200.0],["1977-09-20",2.1214,2.1214,2.102,2.1214,10600.0],["1977-09-21",2.1214,2.131,2.1214,2.131,10000.0],["1977-09-22",2.131,2.1504,2.131,2.1407,8400.0],["1977-09-23",2.102,2.102,2.0923,2.102,86200.0],["1977-09-26",2.102,2.1117,2.0923,2.0923,4000.0],["1977-09-27",2.0923,2.102,2.0923,2.0923,11800.0],["1977-09-28",2.0923,2.1117,2.0923,2.1117,9000.0],["1977-09-29",2.1117,2.1214,2.0632,2.0632,37200.0],["1977-09-30",2.0632,2.1117,2.0536,2.0923,45800.0],["1977-10-03",2.0923,2.1117,2.0826,2.1117,7800.0],["1977-10-04",2.1117,2.1214,2.102,2.102,7600.0],["1977-10-05",2.102,2.1214,2.0923,2.1117,30600.0],["1977-10-06",2.102,2.102,2.0923,2.102,27800.0],["1977-10-07",2.102,2.102,2.0923,2.102,16000.0],["1977-10-10",2.102,2.1117,2.0923,2.102,7800.0],["1977-10-11",2.1117,2.1504,2.1117,2.131,6000.0],["1977-10-12",2.131,2.131,2.1117,2.131,8600.0],["1977-10-13",2.131,2.131,2.0923,2.102,20800.0],["1977-10-14",2.102,2.1117,2.0923,2.0923,7400.0],["1977-10-17",2.0923,2.1117,2.0923,2.0923,28200.0],["1977-10-18",2.0923,2.1214,2.0826,2.1117,27000.0],["1977-10-19",2.0729,2.0729,2.0439,2.0439,22000.0],["1977-10-20",2.0439,2.0729,2.0439,2.0536,11000.0],["1977-10-21",2.0536,2.0632,2.0536,2.0632,6600.0],["1977-10-24",2.0632,2.0729,2.0536,2.0729,8600.0],["1977-10-25",2.0536,2.0536,2.0245,2.0342,21000.0],["1977-10-26",2.0342,2.0439,2.0342,2.0342,9000.0],["1977-10-27",2.0342,2.0536,2.0342,2.0536,20200.0],["1977-10-28",2.0536,2.0536,2.0342,2.0536,7800.0],["1977-10-31",2.0536,2.0729,2.0439,2.0632,13400.0],["1977-11-01",2.0632,2.0729,2.0439,2.0729,13000.0],["1977-11-02",2.0729,2.0729,2.0439,2.0729,14200.0],["1977-11-03",2.0729,2.0729,2.0536,2.0536,5200.0],["1977-11-04",2.0536,2.0729,2.0536,2.0632,2800.0],["1977-11-07",2.0632,2.0729,2.0632,2.0729,8400.0],["1977-11-08",2.0729,2.0826,2.0632,2.0729,10200.0],["1977-11-09",2.0729,2.0826,2.0632,2.0632,11000.0],["1977-11-10",2.0632,2.0729,2.0536,2.0729,16200.0],["1977-11-11",2.0729,2.0729,2.0536,2.0632,7000.0],["1977-11-14",2.0632,2.0729,2.0632,2.0632,7000.0],["1977-11-15",2.0632,2.0632,2.0439,2.0632,35400.0],["1977-11-16",2.0632,2.0632,2.0536,2.0536,21600.0],["1977-11-17",2.0536,2.0632,2.0342,2.0536,13000.0],["1977-11-18",2.0536,2.0536,2.0342,2.0439,14400.0],["1977-11-21",2.0439,2.0439,2.0148,2.0342,43400.0],["1977-11-22",2.0342,2.0729,2.0342,2.0632,15400.0],["1977-11-23",2.0632,2.0826,2.0439,2.0729,19600.0],["1977-11-25",2.0729,2.0923,2.0729,2.0729,16000.0],["1977-11-28",2.0826,2.1407,2.0826,2.1214,23200.0],["1977-11-29",2.1214,2.131,2.1117,2.1214,25800.0],["1977-11-30",2.1117,2.1117,2.0923,2.0923,8400.0],["1977-12-01",2.0923,2.1117,2.0923,2.1117,4200.0],["1977-12-02",2.1117,2.1117,2.0923,2.102,12200.0],["1977-12-05",2.1117,2.1407,2.1117,2.131,9200.0],["1977-12-06",2.131,2.1504,2.131,2.1504,21800.0],["1977-12-07",2.1407,2.1407,2.1117,2.1117,7800.0],["1977-12-08",2.1117,2.1117,2.0729,2.0729,11600.0],["1977-12-09",2.0729,2.102,2.0729,2.0826,7600.0],["1977-12-12",2.0826,2.1117,2.0826,2.1117,8000.0],["1977-12-13",2.1117,2.1601,2.1117,2.1407,7400.0],["1977-12-14",2.1407,2.1504,2.1214,2.1214,10600.0],["1977-12-15",2.1214,2.1504,2.1214,2.131,8000.0],["1977-12-16",2.131,2.1407,2.102,2.1214,8600.0],["1977-12-19",2.131,2.1504,2.131,2.1407,11400.0],["1977-12-20",2.1407,2.1407,2.0826,2.0923,16800.0],["1977-12-21",2.102,2.1214,2.102,2.1117,4400.0],["1977-12-22",2.1117,2.1214,2.0923,2.1117,11400.0],["1977-12-23",2.1117,2.1214,2.0923,2.1117,4800.0],["1977-12-27",2.1117,2.1117,2.0729,2.0729,7600.0],["1977-12-28",2.0826,2.102,2.0826,2.102,7600.0],["1977-12-29",2.102,2.1117,2.0729,2.1117,10000.0],["1977-12-30",2.1117,2.1214,2.0923,2.1214,10400.0],["1978-01-03",2.1214,2.1214,2.0826,2.0826,12000.0],["1978-01-04",2.0826,2.102,2.0826,2.102,3600.0],["1978-01-05",2.102,2.1214,2.0826,2.1117,8200.0],["1978-01-06",2.102,2.102,2.0729,2.0729,10000.0],["1978-01-09",2.0729,2.0923,2.0536,2.0729,9600.0],["1978-01-10",2.0729,2.0729,2.0439,2.0439,12000.0],["1978-01-11",2.0439,2.0729,2.0439,2.0536,8600.0],["1978-01-12",2.0536,2.0632,2.0439,2.0536,13200.0],["1978-01-13",2.0536,2.0632,2.0342,2.0342,15800.0],["1978-01-16",2.0342,2.0439,2.0051,2.0148,25600.0],["1978-01-17",2.0148,2.0342,1.9664,2.0148,14000.0],["1978-01-18",2.0148,2.0342,2.0148,2.0342,21200.0],["1978-01-19",2.0051,2.0051,1.9761,1.9954,9800.0],["1978-01-20",1.9954,2.0051,1.9954,2.0051,1600.0],["1978-01-23",2.0051,2.0051,1.9954,1.9954,11200.0],["1978-01-24",1.9954,2.0051,1.9761,1.9761,19400.0],["1978-01-25",1.9761,1.9857,1.9761,1.9761,30400.0],["1978-01-26",1.9761,1.9858,1.9567,1.9664,22400.0],["1978-01-27",1.9664,1.9761,1.947,1.947,12000.0],["1978-01-30",1.947,1.9664,1.947,1.9567,10200.0],["1978-01-31",1.9664,1.9857,1.9664,1.9761,15800.0],["1978-02-01",1.9761,2.0148,1.9761,2.0051,8400.0],["1978-02-02",2.0051,2.0148,1.9857,1.9857,10800.0],["1978-02-03",1.9857,2.0051,1.9857,1.9954,7800.0],["1978-02-06",1.9954,2.0051,1.9954,1.9954,5200.0],["1978-02-07",2.0051,2.0439,2.0051,2.0439,4000.0],["1978-02-08",2.0439,2.0439,2.0051,2.0051,14800.0],["1978-02-09",2.0051,2.0342,2.0051,2.0245,9800.0],["1978-02-10",2.0245,2.0342,2.0148,2.0342,5400.0],["1978-02-13",2.0342,2.0342,2.0148,2.0342,9400.0],["1978-02-14",2.0342,2.0342,2.0148,2.0148,12200.0],["1978-02-15",2.0148,2.0342,2.0148,2.0245,19800.0],["1978-02-16",2.0245,2.0245,2.0051,2.0051,5800.0],["1978-02-17",2.0051,2.0148,1.9954,2.0148,9400.0],["1978-02-21",2.0148,2.0439,1.9954,2.0342,37200.0],["1978-02-22",2.0148,2.0148,2.0051,2.0148,11600.0],["1978-02-23",2.0148,2.0148,2.0051,2.0051,11600.0],["1978-02-24",2.0148,2.0148,2.0148,2.0148,21200.0],["1978-02-27",2.0148,2.0148,2.0051,2.0148,7200.0],["1978-02-28",2.0148,2.0148,1.9954,2.0148,6000.0],["1978-03-01",2.0148,2.0148,2.0051,2.0051,7400.0],["1978-03-02",2.0051,2.0342,2.0051,2.0342,3200.0],["1978-03-03",2.0342,2.0729,2.0342,2.0729,5800.0],["1978-03-06",2.0729,2.0729,2.0632,2.0729,5000.0],["1978-03-07",2.0729,2.0729,2.0632,2.0632,4200.0],["1978-03-08",2.0632,2.0729,2.0632,2.0632,4800.0],["1978-03-09",2.0632,2.0729,2.0536,2.0729,6000.0],["1978-03-10",2.0729,2.0729,2.0632,2.0632,9400.0],["1978-03-13",2.0632,2.0729,2.0632,2.0632,11600.0],["1978-03-14",2.0632,2.0729,2.0536,2.0729,8800.0],["1978-03-15",2.0729,2.0729,2.0245,2.0439,18200.0],["1978-03-16",2.0439,2.0536,2.0439,2.0536,8800.0],["1978-03-17",2.0536,2.0536,2.0051,2.0051,24400.0],["1978-03-20",2.0051,2.0245,1.9954,2.0051,4400.0],["1978-03-21",2.0051,2.0342,2.0051,2.0342,5800.0],["1978-03-22",2.0245,2.0245,2.0148,2.0148,1800.0],["1978-03-23",2.0148,2.0245,2.0051,2.0245,4800.0],["1978-03-27",2.0245,2.0439,2.0245,2.0342,6400.0],["1978-03-28",2.0342,2.0536,2.0342,2.0342,10000.0],["1978-03-29",2.0342,2.0536,2.0342,2.0536,15000.0],["1978-03-30",2.0536,2.0536,2.0245,2.0245,12200.0],["1978-03-31",2.0148,2.0148,2.0051,2.0051,7600.0],["1978-04-03",2.0051,2.0051,1.9857,1.9857,9000.0],["1978-04-04",1.9857,2.0051,1.9857,2.0051,6800.0],["1978-04-05",2.0051,2.0051,1.9857,1.9954,13400.0],["1978-04-06",1.9954,2.0051,1.9954,2.0051,7400.0],["1978-04-07",2.0051,2.0148,1.9954,2.0148,5200.0],["1978-04-10",2.0148,2.0148,1.9954,2.0148,8000.0],["1978-04-11",2.0148,2.0148,2.0051,2.0148,8600.0],["1978-04-12",2.0148,2.0439,2.0051,2.0439,37000.0],["1978-04-13",2.0439,2.0632,2.0439,2.0632,7200.0],["1978-04-14",2.0632,2.0923,2.0439,2.0923,47200.0],["1978-04-17",2.0923,2.1214,2.0923,2.102,13200.0],["1978-04-18",2.102,2.131,2.102,2.1117,50600.0],["1978-04-19",2.0826,2.0826,2.0439,2.0632,56200.0],["1978-04-20",2.0632,2.0729,2.0439,2.0536,14400.0],["1978-04-21",2.0536,2.0729,2.0536,2.0536,23800.0],["1978-04-24",2.0536,2.0632,2.0439,2.0439,19200.0],["1978-04-25",2.0439,2.0536,2.0439,2.0439,10800.0],["1978-04-26",2.0439,2.0536,2.0342,2.0439,19200.0],["1978-04-27",2.0439,2.0536,2.0342,2.0342,17000.0],["1978-04-28",2.0342,2.0342,2.0245,2.0245,15600.0],["1978-05-01",2.0342,2.0536,2.0342,2.0439,13200.0],["1978-05-02",2.0439,2.0439,2.0342,2.0342,5800.0],["1978-05-03",2.0342,2.0536,2.0342,2.0342,72200.0],["1978-05-04",2.0342,2.0342,2.0245,2.0245,31000.0],["1978-05-05",2.0245,2.0245,2.0148,2.0245,12000.0],["1978-05-08",2.0245,2.0342,2.0245,2.0245,14200.0],["1978-05-09",2.0245,2.0342,2.0245,2.0342,11000.0],["1978-05-10",2.0342,2.0536,2.0245,2.0439,9400.0],["1978-05-11",2.0439,2.0439,2.0342,2.0342,4800.0],["1978-05-12",2.0342,2.0342,2.0245,2.0245,2800.0],["1978-05-15",2.0245,2.0342,2.0245,2.0342,5600.0],["1978-05-16",2.0342,2.0342,2.0245,2.0342,4400.0],["1978-05-17",2.0342,2.0342,2.0245,2.0245,8200.0],["1978-05-18",2.0245,2.0439,2.0245,2.0439,4400.0],["1978-05-19",2.0439,2.0439,2.0245,2.0439,12000.0],["1978-05-22",2.0439,2.0439,2.0342,2.0342,19200.0],["1978-05-23",2.0342,2.0536,2.0342,2.0439,7400.0],["1978-05-24",2.0439,2.0536,2.0245,2.0342,15400.0],["1978-05-25",2.0342,2.0439,2.0245,2.0245,8400.0],["1978-05-26",2.0245,2.0245,2.0245,2.0245,600.0],["1978-05-30",2.0342,2.0439,2.0342,2.0439,16600.0],["1978-05-31",2.0439,2.0632,2.0342,2.0342,7400.0],["1978-06-01",2.0342,2.0439,2.0342,2.0439,4800.0],["1978-06-02",2.0439,2.0923,2.0342,2.0923,3600.0],["1978-06-05",2.0923,2.1117,2.0826,2.0923,10400.0],["1978-06-06",2.0923,2.1117,2.0923,2.0923,6200.0],["1978-06-07",2.0923,2.1117,2.0923,2.1117,14600.0],["1978-06-08",2.1117,2.1117,2.0923,2.0923,4200.0],["1978-06-09",2.0923,2.102,2.0923,2.0923,6000.0],["1978-06-12",2.0923,2.1214,2.0923,2.1117,8000.0],["1978-06-13",2.1117,2.1214,2.0923,2.1214,2600.0],["1978-06-14",2.1214,2.1214,2.1117,2.1214,3600.0],["1978-06-15",2.1214,2.1214,2.0923,2.0923,2800.0],["1978-06-16",2.0923,2.0923,2.0923,2.0923,4200.0],["1978-06-19",2.0923,2.102,2.0923,2.102,7000.0],["1978-06-20",2.102,2.102,2.0923,2.0923,10600.0],["1978-06-21",2.0923,2.102,2.0826,2.0826,7000.0],["1978-06-22",2.0826,2.0923,2.0826,2.0826,6000.0],["1978-06-23",2.0632,2.0632,2.0245,2.0245,9800.0],["1978-06-26",2.0245,2.0729,2.0245,2.0439,3000.0],["1978-06-27",2.0439,2.0632,2.0245,2.0245,17400.0],["1978-06-28",2.0245,2.0342,2.0148,2.0148,16200.0],["1978-06-29",2.0148,2.0245,2.0148,2.0148,8000.0],["1978-06-30",2.0148,2.0439,2.0148,2.0342,2200.0],["1978-07-03",2.0536,2.0632,2.0536,2.0632,2200.0],["1978-07-05",2.0632,2.0826,2.0536,2.0826,8000.0],["1978-07-06",2.0729,2.0729,2.0536,2.0729,2600.0],["1978-07-07",2.0632,2.0632,2.0536,2.0632,2000.0],["1978-07-10",2.0632,2.0826,2.0536,2.0536,5200.0],["1978-07-11",2.0536,2.0632,2.0439,2.0536,7600.0],["1978-07-12",2.0536,2.0632,2.0439,2.0536,2800.0],["1978-07-13",2.0536,2.0632,2.0536,2.0536,7800.0],["1978-07-14",2.0536,2.0729,2.0439,2.0632,14000.0],["1978-07-17",2.0632,2.0632,2.0439,2.0632,16600.0],["1978-07-18",2.0632,2.0632,2.0536,2.0632,16800.0],["1978-07-19",2.0245,2.0245,1.9954,2.0051,10200.0],["1978-07-20",2.0051,2.0051,1.9857,1.9857,5600.0],["1978-07-21",1.9857,1.9857,1.9761,1.9761,10200.0],["1978-07-24",1.9761,1.9857,1.9761,1.9761,3400.0],["1978-07-25",1.9761,1.9858,1.9567,1.9664,19800.0],["1978-07-26",1.9664,2.0148,1.9664,2.0148,7200.0],["1978-07-27",2.0148,2.0342,2.0051,2.0148,3200.0],["1978-07-28",2.0148,2.0148,1.9954,2.0051,5000.0],["1978-07-31",2.0148,2.0245,2.0148,2.0245,7200.0],["1978-08-01",2.0245,2.0245,2.0051,2.0148,10800.0],["1978-08-02",2.0148,2.0536,2.0148,2.0439,9600.0],["1978-08-03",2.0632,2.0826,2.0632,2.0729,8600.0],["1978-08-04",2.0729,2.0923,2.0729,2.0826,5600.0],["1978-08-07",2.0826,2.0923,2.0729,2.0826,13800.0],["1978-08-08",2.0826,2.0923,2.0826,2.0826,38600.0],["1978-08-09",2.0826,2.0826,2.0826,2.0826,7200.0],["1978-08-10",2.0826,2.0923,2.0826,2.0923,56400.0],["1978-08-11",2.0923,2.0923,2.0826,2.0923,20400.0],["1978-08-14",2.0923,2.0923,2.0826,2.0826,4600.0],["1978-08-15",2.0826,2.0923,2.0826,2.0923,3600.0],["1978-08-16",2.0923,2.0923,2.0826,2.0826,7600.0],["1978-08-17",2.0729,2.0729,2.0342,2.0632,27000.0],["1978-08-18",2.0632,2.0632,2.0439,2.0632,20600.0],["1978-08-21",2.0536,2.0536,2.0342,2.0536,9800.0],["1978-08-22",2.0439,2.0439,2.0245,2.0342,45000.0],["1978-08-23",2.0342,2.0439,2.0245,2.0439,14600.0],["1978-08-24",2.0439,2.0439,2.0245,2.0245,13400.0],["1978-08-25",2.0245,2.0439,2.0148,2.0245,32800.0],["1978-08-28",2.0245,2.0439,2.0245,2.0245,20400.0],["1978-08-29",2.0245,2.0342,2.0245,2.0245,8000.0],["1978-08-30",2.0245,2.0439,2.0148,2.0439,10200.0],["1978-08-31",2.0342,2.0342,2.0245,2.0342,5600.0],["1978-09-01",2.0342,2.0439,2.0245,2.0245,14200.0],["1978-09-05",2.0245,2.0439,2.0245,2.0245,6400.0],["1978-09-06",2.0245,2.0439,2.0245,2.0342,4400.0],["1978-09-07",2.0342,2.0536,2.0342,2.0342,13200.0],["1978-09-08",2.0439,2.0632,2.0439,2.0632,9000.0],["1978-09-11",2.0632,2.0729,2.0439,2.0632,14800.0],["1978-09-12",2.0536,2.0536,2.0342,2.0342,54400.0],["1978-09-13",2.0342,2.0439,2.0342,2.0439,14400.0],["1978-09-14",2.0439,2.0536,2.0342,2.0439,10200.0],["1978-09-15",2.0439,2.0439,2.0245,2.0342,6600.0],["1978-09-18",2.0342,2.0342,2.0245,2.0245,7600.0],["1978-09-19",2.0245,2.0342,1.9954,1.9954,45000.0],["1978-09-20",1.9954,2.0051,1.9857,1.9954,19800.0],["1978-09-21",1.9954,2.0051,1.9857,1.9954,9400.0],["1978-09-22",1.9954,2.0148,1.9857,2.0051,10200.0],["1978-09-25",2.0051,2.0148,2.0051,2.0051,4000.0],["1978-09-26",2.0051,2.0051,1.9954,2.0051,7000.0],["1978-09-27",2.0051,2.0051,1.9857,1.9954,11000.0],["1978-09-28",1.9954,2.0051,1.9857,1.9954,7600.0],["1978-09-29",1.9954,2.0051,1.9857,2.0051,5400.0],["1978-10-02",2.0051,2.0148,1.9954,1.9954,4800.0],["1978-10-03",1.9954,2.0729,1.9954,2.0439,9400.0],["1978-10-04",2.0439,2.0439,2.0148,2.0342,15200.0],["1978-10-05",2.0536,2.0729,2.0536,2.0536,4800.0],["1978-10-06",2.0729,2.0923,2.0729,2.0826,4000.0],["1978-10-09",2.0826,2.0923,2.0632,2.0729,4800.0],["1978-10-10",2.0729,2.0923,2.0632,2.0923,9000.0],["1978-10-11",2.0826,2.0826,2.0536,2.0536,10200.0],["1978-10-12",2.0536,2.0729,2.0536,2.0729,10800.0],["1978-10-13",2.0729,2.0729,2.0536,2.0729,7200.0],["1978-10-16",2.0729,2.0923,2.0439,2.0439,8800.0],["1978-10-17",2.0439,2.0536,2.0148,2.0148,10800.0],["1978-10-18",2.0148,2.0342,2.0051,2.0148,11400.0],["1978-10-19",1.9664,1.9664,1.947,1.9664,8200.0],["1978-10-20",1.9664,1.9664,1.947,1.947,8800.0],["1978-10-23",1.947,1.9567,1.9276,1.9373,39400.0],["1978-10-24",1.9373,1.947,1.9373,1.947,9600.0],["1978-10-25",1.947,1.947,1.9373,1.947,5800.0],["1978-10-26",1.947,1.947,1.9276,1.9276,10200.0],["1978-10-27",1.9276,1.947,1.9276,1.9276,8800.0],["1978-10-30",1.9276,1.9276,1.8986,1.9179,28600.0],["1978-10-31",1.9179,1.9179,1.8889,1.8986,9000.0],["1978-11-01",1.8986,1.9373,1.8986,1.9083,37600.0],["1978-11-02",1.9083,1.9276,1.8986,1.8986,14000.0],["1978-11-03",1.8986,1.8986,1.8598,1.8695,20200.0],["1978-11-06",1.8695,1.9179,1.8598,1.8792,17600.0],["1978-11-07",1.8792,1.8986,1.8792,1.8986,2000.0],["1978-11-08",1.8986,1.9179,1.8889,1.8986,9600.0],["1978-11-09",1.8986,1.9179,1.8889,1.9179,14000.0],["1978-11-10",1.9083,1.9083,1.8792,1.8889,7200.0],["1978-11-13",1.8889,1.9083,1.8695,1.8889,11000.0],["1978-11-14",1.8889,1.8889,1.8792,1.8792,4600.0],["1978-11-15",1.8792,1.8889,1.8695,1.8695,13200.0],["1978-11-16",1.8695,1.8889,1.8695,1.8889,9600.0],["1978-11-17",1.8889,1.9083,1.8792,1.8986,12800.0],["1978-11-20",1.8986,1.8986,1.8792,1.8792,10400.0],["1978-11-21",1.8889,1.8986,1.8889,1.8986,76600.0],["1978-11-22",1.8986,1.9179,1.8889,1.9083,16200.0],["1978-11-24",1.9083,1.9083,1.8986,1.8986,5600.0],["1978-11-27",1.9083,1.9179,1.9083,1.9179,8800.0],["1978-11-28",1.9179,1.9373,1.8986,1.8986,8000.0],["1978-11-29",1.8986,1.9179,1.8889,1.8986,7600.0],["1978-11-30",1.8986,1.9179,1.8986,1.9179,7800.0],["1978-12-01",1.9179,1.9179,1.8792,1.8889,15400.0],["1978-12-04",1.8889,1.9179,1.8889,1.9179,4600.0],["1978-12-05",1.9179,1.9567,1.9083,1.9567,15600.0],["1978-12-06",1.9373,1.9373,1.9179,1.9276,97600.0],["1978-12-07",1.9276,1.9276,1.9083,1.9276,7200.0],["1978-12-08",1.9276,1.947,1.9276,1.9276,7200.0],["1978-12-11",1.9276,1.9373,1.9083,1.9179,8200.0],["1978-12-12",1.9179,1.9373,1.9083,1.9083,9600.0],["1978-12-13",1.9083,1.9276,1.8986,1.9083,17200.0],["1978-12-14",1.9083,1.9083,1.8986,1.8986,12600.0],["1978-12-15",1.8986,1.9179,1.8986,1.9179,6200.0],["1978-12-18",1.9179,1.9276,1.8889,1.9083,23200.0],["1978-12-19",1.9083,1.9276,1.8889,1.9083,6200.0],["1978-12-20",1.9083,1.9276,1.8889,1.9083,26400.0],["1978-12-21",1.8889,1.8889,1.8598,1.8695,16800.0],["1978-12-22",1.8695,1.8792,1.8598,1.8695,8400.0],["1978-12-26",1.8695,1.8792,1.8598,1.8792,6800.0],["1978-12-27",1.8792,1.8792,1.8598,1.8695,15200.0],["1978-12-28",1.8695,1.8792,1.8598,1.8792,14800.0],["1978-12-29",1.8792,1.8792,1.8598,1.8695,14000.0],["1979-01-02",1.8695,1.8889,1.8695,1.8792,10600.0],["1979-01-03",1.8889,1.9179,1.8889,1.9083,6200.0],["1979-01-04",1.9083,1.9276,1.9083,1.9276,20800.0],["1979-01-05",1.9276,1.9373,1.9083,1.9373,20200.0],["1979-01-08",1.947,1.9664,1.947,1.9567,4600.0],["1979-01-09",1.9567,1.9857,1.9567,1.9761,5600.0],["1979-01-10",1.9761,1.9761,1.9567,1.9567,7600.0],["1979-01-11",1.9567,2.0051,1.9567,1.9954,8400.0],["1979-01-12",1.9954,2.0051,1.9761,1.9954,13400.0],["1979-01-15",1.9954,2.0245,1.9954,1.9954,4000.0],["1979-01-16",1.9954,1.9954,1.9954,1.9954,58400.0],["1979-01-17",1.9954,2.0051,1.9857,1.9954,5800.0],["1979-01-18",1.9954,1.9954,1.9857,1.9954,9000.0],["1979-01-19",1.9664,1.9664,1.947,1.947,36600.0],["1979-01-22",1.947,1.9664,1.947,1.9567,8400.0],["1979-01-23",1.9567,1.9567,1.9567,1.9567,3800.0],["1979-01-24",1.9373,1.9373,1.9179,1.9373,8200.0],["1979-01-25",1.9276,1.9276,1.9083,1.9276,8400.0],["1979-01-26",1.9276,1.9276,1.9179,1.9276,20400.0],["1979-01-29",1.9276,1.9276,1.9083,1.9276,6600.0],["1979-01-30",1.9276,1.9373,1.9276,1.9276,9200.0],["1979-01-31",1.9276,1.9373,1.9276,1.9373,15800.0],["1979-02-01",1.9373,1.9567,1.9276,1.9373,8000.0],["1979-02-02",1.9373,1.9373,1.9179,1.9179,21800.0],["1979-02-05",1.9179,1.9373,1.9179,1.9179,5800.0],["1979-02-06",1.9179,1.9179,1.8986,1.9083,7000.0],["1979-02-07",1.9083,1.9179,1.8986,1.8986,4800.0],["1979-02-08",1.8986,1.9373,1.8889,1.8889,35200.0],["1979-02-09",1.8889,1.9083,1.8792,1.8986,20400.0],["1979-02-12",1.8986,1.9179,1.8986,1.9083,4800.0],["1979-02-13",1.9083,1.9276,1.8986,1.9083,6200.0],["1979-02-14",1.9083,1.947,1.9083,1.9179,8600.0],["1979-02-15",1.9179,1.947,1.9179,1.9373,6200.0],["1979-02-16",1.9373,1.9373,1.9276,1.9276,3000.0],["1979-02-20",1.9276,1.9373,1.9083,1.9083,5000.0],["1979-02-21",1.9083,1.9276,1.9083,1.9276,6400.0],["1979-02-22",1.9276,1.9373,1.9083,1.9373,4000.0],["1979-02-23",1.9373,1.9373,1.9083,1.9083,8600.0],["1979-02-26",1.9083,1.9276,1.9083,1.9083,9000.0],["1979-02-27",1.9083,1.947,1.9083,1.9276,19200.0],["1979-02-28",1.9276,1.9373,1.9179,1.9276,14000.0],["1979-03-01",1.9276,1.947,1.9276,1.9276,15800.0],["1979-03-02",1.9276,1.9276,1.9083,1.9083,6400.0],["1979-03-05",1.9083,1.9373,1.9083,1.9276,6800.0],["1979-03-06",1.9276,1.9276,1.9179,1.9276,6400.0],["1979-03-07",1.9276,1.9276,1.9179,1.9179,2600.0],["1979-03-08",1.9179,1.9276,1.9083,1.9276,3400.0],["1979-03-09",1.9276,1.9276,1.9083,1.9179,6200.0],["1979-03-12",1.9083,1.9083,1.8695,1.8695,64600.0],["1979-03-13",1.8695,1.8792,1.8695,1.8695,21800.0],["1979-03-14",1.8792,1.8986,1.8792,1.8889,8600.0],["1979-03-15",1.8889,1.8986,1.8792,1.8792,21800.0],["1979-03-16",1.8792,1.8889,1.8792,1.8792,7200.0],["1979-03-19",1.8792,1.8986,1.8792,1.8889,10200.0],["1979-03-20",1.8889,1.8889,1.8792,1.8792,25200.0],["1979-03-21",1.8889,1.9179,1.8889,1.8986,21200.0],["1979-03-22",1.8986,1.8986,1.8889,1.8889,9800.0],["1979-03-23",1.8889,1.9179,1.8889,1.9179,48600.0],["1979-03-26",1.9179,1.9373,1.9179,1.9373,10600.0],["1979-03-27",1.9373,1.9373,1.9276,1.9373,9800.0],["1979-03-28",1.9373,1.947,1.9276,1.9276,26800.0],["1979-03-29",1.9276,1.9373,1.9276,1.9276,5800.0],["1979-03-30",1.9276,1.9373,1.9276,1.9276,9600.0],["1979-04-02",1.9276,1.9373,1.9179,1.9179,7600.0],["1979-04-03",1.9179,1.9276,1.9083,1.9179,8200.0],["1979-04-04",1.9179,1.947,1.9179,1.947,12000.0],["1979-04-05",1.947,1.9567,1.9373,1.947,9200.0],["1979-04-06",1.947,1.9664,1.947,1.9567,9000.0],["1979-04-09",1.9567,1.9664,1.947,1.9567,7200.0],["1979-04-10",1.9567,1.9567,1.947,1.9567,5400.0],["1979-04-11",1.9567,1.9567,1.947,1.947,8800.0],["1979-04-12",1.947,1.9567,1.947,1.9567,4000.0],["1979-04-16",1.9567,1.9664,1.947,1.947,21400.0],["1979-04-17",1.947,1.9567,1.9276,1.9373,14200.0],["1979-04-18",1.9373,1.947,1.9276,1.947,5200.0],["1979-04-19",1.9083,1.9083,1.8792,1.8792,21600.0],["1979-04-20",1.8792,1.8889,1.8695,1.8889,10000.0],["1979-04-23",1.8889,1.8986,1.8695,1.8695,13400.0],["1979-04-24",1.8695,1.8792,1.8598,1.8598,15800.0],["1979-04-25",1.8598,1.8695,1.8598,1.8598,12400.0],["1979-04-26",1.8598,1.8695,1.8598,1.8598,12800.0],["1979-04-27",1.8598,1.8792,1.8598,1.8792,7600.0],["1979-04-30",1.8792,1.8792,1.8695,1.8792,20000.0],["1979-05-01",1.8792,1.8792,1.8695,1.8792,10400.0],["1979-05-02",1.8792,1.8792,1.8695,1.8792,14200.0],["1979-05-03",1.8792,1.8792,1.8695,1.8695,7800.0],["1979-05-04",1.8695,1.8792,1.8695,1.8792,5200.0],["1979-05-07",1.8792,1.8792,1.8695,1.8792,8400.0],["1979-05-08",1.8792,1.8792,1.8598,1.8695,11200.0],["1979-05-09",1.8792,1.8889,1.8792,1.8889,7400.0],["1979-05-10",1.8889,1.8889,1.8792,1.8889,3600.0],["1979-05-11",1.8889,1.8986,1.8792,1.8986,11600.0],["1979-05-14",1.8986,1.9083,1.8792,1.8792,10200.0],["1979-05-15",1.8792,1.9083,1.8792,1.8889,7400.0],["1979-05-16",1.8889,1.8986,1.8792,1.8986,3800.0],["1979-05-17",1.8986,1.9179,1.8986,1.9083,13400.0],["1979-05-18",1.9083,1.9276,1.9083,1.9276,5000.0],["1979-05-21",1.9276,1.9373,1.9083,1.9373,5800.0],["1979-05-22",1.9373,1.9664,1.9373,1.947,16800.0],["1979-05-23",1.947,1.947,1.9276,1.9276,15800.0],["1979-05-24",1.9276,1.9567,1.9276,1.9567,5400.0],["1979-05-25",1.9567,1.9567,1.9373,1.9567,6600.0],["1979-05-29",1.9567,1.9567,1.947,1.947,3200.0],["1979-05-30",1.947,1.9567,1.947,1.9567,11000.0],["1979-05-31",1.9567,1.9567,1.947,1.9567,17600.0],["1979-06-01",1.9567,1.9664,1.947,1.947,9400.0],["1979-06-04",1.947,1.9567,1.9276,1.9373,12800.0],["1979-06-05",1.9373,1.947,1.9179,1.9373,7000.0],["1979-06-06",1.9373,1.9567,1.9373,1.9373,8800.0],["1979-06-07",1.9373,1.9567,1.9373,1.9567,3400.0],["1979-06-08",1.9567,1.9954,1.9373,1.9567,22800.0],["1979-06-11",1.9567,1.9567,1.947,1.947,6400.0],["1979-06-12",1.947,1.9567,1.947,1.9567,4800.0],["1979-06-13",1.9664,1.9761,1.9664,1.9761,25000.0],["1979-06-14",1.9761,1.9857,1.9664,1.9761,24000.0],["1979-06-15",1.9761,1.9761,1.9664,1.9761,8600.0],["1979-06-18",1.9761,1.9857,1.9761,1.9857,9600.0],["1979-06-19",1.9857,1.9857,1.9664,1.9761,16000.0],["1979-06-20",1.9761,1.9857,1.9761,1.9761,6400.0],["1979-06-21",1.9761,1.9857,1.9761,1.9761,6000.0],["1979-06-22",1.9761,1.9857,1.9761,1.9857,18200.0],["1979-06-25",1.9857,1.9954,1.9761,1.9761,15000.0],["1979-06-26",1.9761,1.9857,1.9761,1.9857,7400.0],["1979-06-27",1.9857,1.9857,1.9761,1.9857,3000.0],["1979-06-28",1.9858,1.9858,1.9664,1.9664,4400.0],["1979-06-29",1.9664,1.9761,1.947,1.9567,25000.0],["1979-07-02",1.9567,1.9761,1.9373,1.9664,14800.0],["1979-07-03",1.9664,1.9761,1.947,1.9664,8200.0],["1979-07-05",1.9664,1.9857,1.9567,1.9857,10000.0],["1979-07-06",1.9857,1.9954,1.9761,1.9954,44400.0],["1979-07-09",1.9954,1.9954,1.9857,1.9954,7800.0],["1979-07-10",1.9954,2.0051,1.9954,2.0051,12600.0],["1979-07-11",2.0051,2.0051,1.9954,1.9954,16200.0],["1979-07-12",1.9954,2.0245,1.9858,2.0148,35600.0],["1979-07-13",2.0148,2.0245,1.9857,1.9954,16000.0],["1979-07-16",1.9954,2.0148,1.9954,2.0051,43800.0],["1979-07-17",2.0051,2.0245,2.0051,2.0051,58800.0],["1979-07-18",2.0148,2.0439,2.0148,2.0245,11400.0],["1979-07-19",2.0245,2.0342,1.9858,2.0148,11600.0],["1979-07-20",2.0148,2.0245,1.9858,2.0148,7200.0],["1979-07-23",2.0051,2.0051,1.9954,1.9954,5800.0],["1979-07-24",1.9954,2.0051,1.9954,1.9954,13400.0],["1979-07-25",1.9954,2.0051,1.9857,1.9857,28200.0],["1979-07-26",1.9857,2.0051,1.9857,1.9954,5600.0],["1979-07-27",1.9954,1.9954,1.9857,1.9857,7200.0],["1979-07-30",1.9857,1.9954,1.9857,1.9857,12400.0],["1979-07-31",1.9857,1.9954,1.9857,1.9857,10400.0],["1979-08-01",1.9857,2.0051,1.9857,1.9857,4600.0],["1979-08-02",1.9857,1.9954,1.9857,1.9857,5600.0],["1979-08-03",1.9857,1.9954,1.9857,1.9857,4800.0],["1979-08-06",1.9857,2.0051,1.9857,1.9954,5400.0],["1979-08-07",2.0051,2.0245,2.0051,2.0051,9800.0],["1979-08-08",2.0051,2.0245,1.9857,1.9954,14800.0],["1979-08-09",1.9954,2.0051,1.9761,1.9761,5000.0],["1979-08-10",1.9761,1.9857,1.8986,1.9761,8400.0],["1979-08-13",1.9761,2.0051,1.9761,1.9761,12000.0],["1979-08-14",1.9761,1.9857,1.9761,1.9761,6000.0],["1979-08-15",1.9761,1.9857,1.9761,1.9761,38400.0],["1979-08-16",1.9761,1.9857,1.9761,1.9761,135800.0],["1979-08-17",1.9761,1.9857,1.9761,1.9761,14400.0],["1979-08-20",1.9761,1.9761,1.9664,1.9664,22200.0],["1979-08-21",1.9664,1.9761,1.9567,1.9567,17400.0],["1979-08-22",1.9567,1.9761,1.9567,1.9567,24200.0],["1979-08-23",1.947,1.947,1.9179,1.9179,23000.0],["1979-08-24",1.9179,1.9373,1.8986,1.9179,19400.0],["1979-08-27",1.9179,1.9373,1.9179,1.9179,17000.0],["1979-08-28",1.9179,1.9276,1.9179,1.9276,15600.0],["1979-08-29",1.9276,1.9276,1.9179,1.9276,10000.0],["1979-08-30",1.9276,1.9276,1.9179,1.9179,12400.0],["1979-08-31",1.9179,1.9276,1.9179,1.9276,9200.0],["1979-09-04",1.9276,1.9373,1.9179,1.9276,13800.0],["1979-09-05",1.9276,1.9276,1.9083,1.9276,10600.0],["1979-09-06",1.9276,1.9276,1.9179,1.9276,5400.0],["1979-09-07",1.9276,1.9276,1.8986,1.9276,18600.0],["1979-09-10",1.9276,1.9276,1.9083,1.9179,7600.0],["1979-09-11",1.9179,1.9276,1.8986,1.8986,19800.0],["1979-09-12",1.8986,1.9179,1.8986,1.9083,7200.0],["1979-09-13",1.9083,1.9276,1.9083,1.9179,7400.0],["1979-09-14",1.9083,1.9083,1.8792,1.8889,95000.0],["1979-09-17",1.8889,1.8986,1.8792,1.8986,6400.0],["1979-09-18",1.8986,1.8986,1.8792,1.8792,9600.0],["1979-09-19",1.8792,1.8889,1.8695,1.8695,13800.0],["1979-09-20",1.8695,1.8986,1.8598,1.8792,46400.0],["1979-09-21",1.8792,1.8792,1.7823,1.8114,460000.0],["1979-09-24",1.8114,1.8308,1.8114,1.8211,78400.0],["1979-09-25",1.8211,1.8211,1.8017,1.8017,39400.0],["1979-09-26",1.8017,1.8114,1.792,1.8017,41000.0],["1979-09-27",1.8017,1.8211,1.792,1.8114,19600.0],["1979-09-28",1.8114,1.8211,1.792,1.8017,34000.0],["1979-10-01",1.8017,1.8211,1.8017,1.8211,15400.0],["1979-10-02",1.8211,1.8211,1.7823,1.8114,25600.0],["1979-10-03",1.8114,1.8308,1.8114,1.8114,20400.0],["1979-10-04",1.8114,1.8308,1.8114,1.8211,16800.0],["1979-10-05",1.8211,1.8405,1.8114,1.8405,33600.0],["1979-10-08",1.8405,1.8405,1.8211,1.8405,9200.0],["1979-10-09",1.8405,1.8405,1.8114,1.8211,39800.0],["1979-10-10",1.8211,1.8211,1.8017,1.8017,7600.0],["1979-10-11",1.8017,1.8114,1.792,1.792,49000.0],["1979-10-12",1.8017,1.8308,1.8017,1.8211,15800.0],["1979-10-15",1.8211,1.8501,1.8211,1.8501,8400.0],["1979-10-16",1.8501,1.8598,1.8405,1.8501,8400.0],["1979-10-17",1.8501,1.8598,1.8405,1.8501,10600.0],["1979-10-18",1.8598,1.8792,1.8598,1.8695,26800.0],["1979-10-19",1.8405,1.8405,1.8017,1.8211,24800.0],["1979-10-22",1.8114,1.8114,1.7823,1.7823,20200.0],["1979-10-23",1.7823,1.7823,1.7242,1.7242,33800.0],["1979-10-24",1.7242,1.7436,1.7242,1.7436,12400.0],["1979-10-25",1.7436,1.7533,1.7048,1.7145,37600.0],["1979-10-26",1.7048,1.7048,1.6952,1.6952,27000.0],["1979-10-29",1.6952,1.7048,1.6855,1.7048,16400.0],["1979-10-30",1.7048,1.7145,1.6855,1.6952,17000.0],["1979-10-31",1.6952,1.7048,1.6952,1.6952,16000.0],["1979-11-01",1.6952,1.7048,1.6855,1.6952,13200.0],["1979-11-02",1.6952,1.7048,1.6952,1.6952,17800.0],["1979-11-05",1.6952,1.7048,1.6855,1.7048,29000.0],["1979-11-06",1.7048,1.7048,1.6855,1.7048,12400.0],["1979-11-07",1.7048,1.7048,1.6758,1.6758,15200.0],["1979-11-08",1.6758,1.6855,1.6661,1.6855,29000.0],["1979-11-09",1.6855,1.6952,1.6564,1.6758,60000.0],["1979-11-12",1.6661,1.6661,1.637,1.6564,28800.0],["1979-11-13",1.6564,1.6661,1.6564,1.6661,18000.0],["1979-11-14",1.6661,1.6661,1.6467,1.6467,21800.0],["1979-11-15",1.6467,1.6564,1.637,1.637,113400.0],["1979-11-16",1.637,1.637,1.6177,1.6273,57400.0],["1979-11-19",1.6273,1.637,1.5983,1.5983,61800.0],["1979-11-20",1.5983,1.608,1.5886,1.5983,42800.0],["1979-11-21",1.5886,1.5886,1.5595,1.5789,47800.0],["1979-11-23",1.5789,1.6273,1.5789,1.6177,34800.0],["1979-11-26",1.6273,1.6564,1.6273,1.6564,69400.0],["1979-11-27",1.6564,1.7145,1.6564,1.7048,78600.0],["1979-11-28",1.7339,1.8114,1.7339,1.8017,26000.0],["1979-11-29",1.8017,1.8211,1.792,1.8114,27600.0],["1979-11-30",1.8114,1.8211,1.8017,1.8114,17200.0],["1979-12-03",1.8114,1.8211,1.8017,1.8114,19400.0],["1979-12-04",1.8114,1.8308,1.8114,1.8114,11200.0],["1979-12-05",1.8114,1.8308,1.8017,1.8017,21400.0],["1979-12-06",1.8017,1.8114,1.792,1.8017,12400.0],["1979-12-07",1.8017,1.8211,1.792,1.792,24000.0],["1979-12-10",1.7823,1.7823,1.7533,1.7533,21400.0],["1979-12-11",1.7533,1.7726,1.7436,1.763,19800.0],["1979-12-12",1.7533,1.7533,1.7145,1.7145,44800.0],["1979-12-13",1.7048,1.7048,1.6661,1.6661,19600.0],["1979-12-14",1.6661,1.7048,1.6661,1.7048,43200.0],["1979-12-17",1.6855,1.6855,1.6661,1.6661,67800.0],["1979-12-18",1.6661,1.6758,1.6467,1.6467,42400.0],["1979-12-19",1.6467,1.6564,1.6273,1.637,37000.0],["1979-12-20",1.637,1.6467,1.6273,1.637,39600.0],["1979-12-21",1.6467,1.6661,1.6467,1.6564,21600.0],["1979-12-24",1.6564,1.6661,1.6467,1.6564,18600.0],["1979-12-26",1.6564,1.6758,1.6273,1.6273,38200.0],["1979-12-27",1.6273,1.6564,1.6177,1.637,27600.0],["1979-12-28",1.637,1.6564,1.637,1.6467,32400.0],["1979-12-31",1.6467,1.6467,1.637,1.637,50600.0],["1980-01-02",1.637,1.6661,1.637,1.6467,28400.0],["1980-01-03",1.6467,1.6661,1.6467,1.6564,14800.0],["1980-01-04",1.6564,1.6952,1.6564,1.6952,13000.0],["1980-01-07",1.7048,1.7533,1.7048,1.7339,15200.0],["1980-01-08",1.7339,1.7533,1.7242,1.7533,7600.0],["1980-01-09",1.7533,1.7726,1.7533,1.763,13000.0],["1980-01-10",1.763,1.8017,1.763,1.8017,9600.0],["1980-01-11",1.8017,1.8211,1.8017,1.8114,50200.0],["1980-01-14",1.8114,1.8114,1.7823,1.792,21600.0],["1980-01-15",1.792,1.8017,1.7823,1.792,11800.0],["1980-01-16",1.792,1.8017,1.7823,1.7823,7000.0],["1980-01-17",1.7823,1.7823,1.7533,1.7823,10600.0],["1980-01-18",1.7823,1.8501,1.763,1.792,18000.0],["1980-01-21",1.7242,1.7242,1.6758,1.6758,22800.0],["1980-01-22",1.6855,1.6952,1.6855,1.6952,11800.0],["1980-01-23",1.6952,1.7145,1.6855,1.7145,7600.0],["1980-01-24",1.7145,1.7242,1.6855,1.7048,17600.0],["1980-01-25",1.7048,1.7048,1.6855,1.6952,6400.0],["1980-01-28",1.6952,1.7048,1.6758,1.6758,8800.0],["1980-01-29",1.6758,1.6952,1.6758,1.6855,7000.0],["1980-01-30",1.6855,1.6855,1.6661,1.6661,25800.0],["1980-01-31",1.6661,1.6855,1.637,1.6467,26800.0],["1980-02-01",1.6467,1.6661,1.637,1.6564,10400.0],["1980-02-04",1.6564,1.6661,1.637,1.6467,19000.0],["1980-02-05",1.6467,1.6661,1.637,1.6661,16400.0],["1980-02-06",1.6564,1.6564,1.637,1.637,14600.0],["1980-02-07",1.6273,1.6273,1.608,1.6177,29000.0],["1980-02-08",1.5886,1.5886,1.5692,1.5886,58000.0],["1980-02-11",1.5886,1.6177,1.5886,1.5983,37200.0],["1980-02-12",1.5983,1.6177,1.5983,1.6177,7600.0],["1980-02-13",1.6177,1.6564,1.6177,1.6273,9800.0],["1980-02-14",1.6273,1.637,1.608,1.608,14800.0],["1980-02-15",1.608,1.6177,1.5983,1.608,5000.0],["1980-02-19",1.608,1.608,1.5886,1.5983,13000.0],["1980-02-20",1.5983,1.5983,1.5789,1.5789,21200.0],["1980-02-21",1.5789,1.5886,1.5789,1.5789,17200.0],["1980-02-22",1.5789,1.5789,1.5595,1.5595,47800.0],["1980-02-25",1.5595,1.5692,1.5499,1.5692,18200.0],["1980-02-26",1.5595,1.5595,1.5305,1.5305,69600.0],["1980-02-27",1.5305,1.5499,1.5208,1.5305,12000.0],["1980-02-28",1.5305,1.5402,1.5208,1.5402,13400.0],["1980-02-29",1.5402,1.5499,1.5305,1.5402,23200.0],["1980-03-03",1.5402,1.5499,1.5305,1.5305,13000.0],["1980-03-04",1.5305,1.5402,1.5111,1.5111,46000.0],["1980-03-05",1.5014,1.5014,1.482,1.482,21000.0],["1980-03-06",1.453,1.453,1.4239,1.4336,25400.0],["1980-03-07",1.4336,1.4433,1.4239,1.4239,22400.0],["1980-03-10",1.4239,1.4336,1.4142,1.4239,32600.0],["1980-03-11",1.4239,1.4627,1.4239,1.4627,33800.0],["1980-03-12",1.4627,1.5208,1.453,1.5111,29400.0],["1980-03-13",1.5111,1.5111,1.4627,1.4724,19400.0],["1980-03-14",1.4724,1.4917,1.4627,1.4627,20800.0],["1980-03-17",1.482,1.5014,1.482,1.482,20800.0],["1980-03-18",1.4917,1.5499,1.4917,1.5402,17000.0],["1980-03-19",1.5402,1.5499,1.5111,1.5305,14000.0],["1980-03-20",1.5305,1.5692,1.5305,1.5499,11400.0],["1980-03-21",1.5499,1.5692,1.5499,1.5499,8400.0],["1980-03-24",1.5499,1.5692,1.5208,1.5208,24200.0],["1980-03-25",1.5208,1.5402,1.5014,1.5305,17600.0],["1980-03-26",1.5305,1.5402,1.5014,1.5111,19200.0],["1980-03-27",1.5111,1.5111,1.4724,1.4724,18000.0],["1980-03-28",1.4724,1.5014,1.4724,1.4724,17000.0],["1980-03-31",1.4724,1.5014,1.4627,1.4724,20400.0],["1980-04-01",1.4724,1.4917,1.4724,1.4917,15800.0],["1980-04-02",1.4917,1.5305,1.4917,1.5305,13600.0],["1980-04-03",1.5305,1.5692,1.5305,1.5692,5000.0],["1980-04-07",1.5692,1.5692,1.5305,1.5499,11400.0],["1980-04-08",1.5595,1.5886,1.5595,1.5886,9400.0],["1980-04-09",1.5886,1.6467,1.5789,1.6273,14400.0],["1980-04-10",1.6467,1.6855,1.6467,1.6855,27200.0],["1980-04-11",1.6855,1.7048,1.6758,1.7048,15600.0],["1980-04-14",1.6952,1.6952,1.6564,1.6564,12800.0],["1980-04-15",1.6564,1.6855,1.6564,1.6661,8600.0],["1980-04-16",1.6661,1.6952,1.6661,1.6952,17400.0],["1980-04-17",1.6952,1.7145,1.6758,1.6952,31400.0],["1980-04-18",1.6952,1.7242,1.6855,1.7145,116400.0],["1980-04-21",1.6661,1.6661,1.637,1.637,39400.0],["1980-04-22",1.637,1.6661,1.637,1.6661,74000.0],["1980-04-23",1.6661,1.6855,1.6564,1.6564,10200.0],["1980-04-24",1.6564,1.6855,1.6467,1.6758,9400.0],["1980-04-25",1.6661,1.6661,1.6467,1.6467,6400.0],["1980-04-28",1.6467,1.6855,1.637,1.6855,15400.0],["1980-04-29",1.6758,1.6758,1.6467,1.6564,12400.0],["1980-04-30",1.6564,1.6564,1.637,1.637,7000.0],["1980-05-01",1.637,1.6564,1.5886,1.608,60800.0],["1980-05-02",1.608,1.6177,1.5983,1.6177,11600.0],["1980-05-05",1.6177,1.6467,1.6177,1.6273,8200.0],["1980-05-06",1.6273,1.6758,1.6177,1.6758,21600.0],["1980-05-07",1.6952,1.7339,1.6952,1.7242,8200.0],["1980-05-08",1.7048,1.7048,1.6661,1.6855,17800.0],["1980-05-09",1.6855,1.7242,1.6855,1.7145,22000.0],["1980-05-12",1.7145,1.7242,1.6855,1.6855,14200.0],["1980-05-13",1.6952,1.7145,1.6952,1.7145,11400.0],["1980-05-14",1.7145,1.7242,1.6952,1.7242,14400.0],["1980-05-15",1.7242,1.7339,1.7048,1.7242,14600.0],["1980-05-16",1.7242,1.7242,1.7048,1.7242,7000.0],["1980-05-19",1.7048,1.7048,1.6661,1.6758,12200.0],["1980-05-20",1.6758,1.6952,1.6758,1.6952,10000.0],["1980-05-21",1.6952,1.6952,1.6855,1.6855,9600.0],["1980-05-22",1.6855,1.6952,1.6661,1.6952,11000.0],["1980-05-23",1.6952,1.7726,1.6952,1.7726,28400.0],["1980-05-27",1.7726,1.7823,1.7242,1.763,14000.0],["1980-05-28",1.763,1.7823,1.763,1.7823,7200.0],["1980-05-29",1.7726,1.7726,1.763,1.7726,9200.0],["1980-05-30",1.763,1.763,1.7436,1.7436,8400.0],["1980-06-02",1.7436,1.7436,1.7145,1.7145,13800.0],["1980-06-03",1.7145,1.7339,1.6855,1.7339,17000.0],["1980-06-04",1.7242,1.7242,1.6952,1.7242,9600.0],["1980-06-05",1.7242,1.7436,1.7048,1.7048,9800.0],["1980-06-06",1.7048,1.7242,1.6952,1.7048,9800.0],["1980-06-09",1.7048,1.7242,1.6952,1.7048,11200.0],["1980-06-10",1.7048,1.7533,1.6952,1.7242,27000.0],["1980-06-11",1.7339,1.7533,1.7339,1.7436,18000.0],["1980-06-12",1.7436,1.7436,1.7242,1.7436,9400.0],["1980-06-13",1.7436,1.7436,1.7339,1.7436,16400.0],["1980-06-16",1.7533,1.7823,1.7533,1.7823,22000.0],["1980-06-17",1.7823,1.792,1.763,1.792,13400.0],["1980-06-18",1.792,1.792,1.763,1.792,17000.0],["1980-06-19",1.792,1.8114,1.7823,1.792,11600.0],["1980-06-20",1.792,1.8114,1.7823,1.7823,13000.0],["1980-06-23",1.7823,1.8017,1.7726,1.7823,11600.0],["1980-06-24",1.7823,1.8114,1.7726,1.8114,16200.0],["1980-06-25",1.8114,1.8211,1.8017,1.8017,7800.0],["1980-06-26",1.8017,1.8211,1.792,1.8017,9400.0],["1980-06-27",1.8017,1.8114,1.7823,1.8017,19200.0],["1980-06-30",1.8017,1.8114,1.7726,1.7726,12000.0],["1980-07-01",1.7726,1.792,1.7726,1.792,14600.0],["1980-07-02",1.792,1.8017,1.7823,1.8017,13400.0],["1980-07-03",1.8017,1.8211,1.7823,1.8017,14200.0],["1980-07-07",1.8017,1.8211,1.8017,1.8211,21400.0],["1980-07-08",1.8211,1.8211,1.8017,1.8211,20000.0],["1980-07-09",1.8211,1.8211,1.8017,1.8017,14600.0],["1980-07-10",1.8017,1.8211,1.8017,1.8211,16000.0],["1980-07-11",1.8211,1.8211,1.8017,1.8114,18400.0],["1980-07-14",1.8114,1.8211,1.8114,1.8211,10200.0],["1980-07-15",1.8211,1.8308,1.8114,1.8308,29200.0],["1980-07-16",1.8308,1.8308,1.8114,1.8211,24200.0],["1980-07-17",1.8211,1.8211,1.8017,1.8017,16000.0],["1980-07-18",1.8017,1.8308,1.8017,1.8308,34600.0],["1980-07-21",1.7823,1.7823,1.763,1.7823,14000.0],["1980-07-22",1.7823,1.792,1.763,1.7726,70200.0],["1980-07-23",1.7726,1.7823,1.7533,1.763,14400.0],["1980-07-24",1.763,1.7726,1.7436,1.7436,9800.0],["1980-07-25",1.7436,1.7436,1.7048,1.7048,20800.0],["1980-07-28",1.7145,1.7242,1.7145,1.7145,16200.0],["1980-07-29",1.7145,1.7242,1.7048,1.7145,18400.0],["1980-07-30",1.7048,1.7048,1.6758,1.6952,23400.0],["1980-07-31",1.6855,1.6855,1.6661,1.6855,19800.0],["1980-08-01",1.6855,1.7048,1.6661,1.6758,10800.0],["1980-08-04",1.6758,1.7242,1.6758,1.7145,20800.0],["1980-08-05",1.7145,1.763,1.7145,1.7436,9400.0],["1980-08-06",1.7436,1.7726,1.7436,1.7533,12000.0],["1980-08-07",1.7533,1.763,1.6855,1.6855,42000.0],["1980-08-08",1.6855,1.7145,1.6855,1.7048,19800.0],["1980-08-11",1.7048,1.7242,1.6952,1.7242,16000.0],["1980-08-12",1.7242,1.7242,1.6855,1.6952,38600.0],["1980-08-13",1.6952,1.7145,1.6952,1.7048,13400.0],["1980-08-14",1.7048,1.7145,1.6952,1.7145,19400.0],["1980-08-15",1.7145,1.7339,1.7145,1.7242,11000.0],["1980-08-18",1.7242,1.7339,1.7145,1.7242,9000.0],["1980-08-19",1.7145,1.7145,1.6952,1.7048,14000.0],["1980-08-20",1.7048,1.7048,1.6758,1.6855,10600.0],["1980-08-21",1.6855,1.6855,1.6661,1.6855,15800.0],["1980-08-22",1.6855,1.6952,1.6661,1.6661,19600.0],["1980-08-25",1.6661,1.6661,1.6661,1.6661,13600.0],["1980-08-26",1.6661,1.6661,1.6564,1.6564,318400.0],["1980-08-27",1.6564,1.6758,1.6564,1.6564,29800.0],["1980-08-28",1.6564,1.6661,1.6564,1.6661,21000.0],["1980-08-29",1.6661,1.6661,1.6564,1.6661,16200.0],["1980-09-02",1.6661,1.6661,1.6564,1.6564,18000.0],["1980-09-03",1.6564,1.6758,1.6564,1.6564,26400.0],["1980-09-04",1.6564,1.6758,1.6564,1.6564,25800.0],["1980-09-05",1.6564,1.6758,1.6564,1.6758,34400.0],["1980-09-08",1.6758,1.6758,1.6564,1.6661,12000.0],["1980-09-09",1.6661,1.6855,1.6564,1.6855,35000.0],["1980-09-10",1.6855,1.6952,1.6661,1.6855,80000.0],["1980-09-11",1.6855,1.6952,1.6855,1.6952,25200.0],["1980-09-12",1.6952,1.7048,1.6855,1.6855,14800.0],["1980-09-15",1.6855,1.7048,1.6855,1.6952,20200.0],["1980-09-16",1.6952,1.7048,1.6758,1.6758,20800.0],["1980-09-17",1.6758,1.6855,1.6467,1.6467,49800.0],["1980-09-18",1.6467,1.6661,1.6467,1.6564,31000.0],["1980-09-19",1.6564,1.6564,1.637,1.637,38200.0],["1980-09-22",1.637,1.6564,1.637,1.637,12200.0],["1980-09-23",1.637,1.6467,1.637,1.6467,15000.0],["1980-09-24",1.6467,1.6564,1.637,1.6467,14800.0],["1980-09-25",1.6467,1.6564,1.637,1.637,12600.0],["1980-09-26",1.637,1.6467,1.637,1.6467,10200.0],["1980-09-29",1.6467,1.6467,1.637,1.6467,22400.0],["1980-09-30",1.6467,1.6564,1.637,1.6564,13200.0],["1980-10-01",1.6564,1.6661,1.6467,1.6564,9200.0],["1980-10-02",1.6564,1.6661,1.6467,1.6564,32200.0],["1980-10-03",1.6564,1.6952,1.6564,1.6564,20600.0],["1980-10-06",1.6564,1.6952,1.6564,1.6758,19600.0],["1980-10-07",1.6758,1.6952,1.6273,1.6855,15800.0],["1980-10-08",1.6855,1.7048,1.6758,1.6952,26600.0],["1980-10-09",1.6952,1.7242,1.6855,1.7048,10200.0],["1980-10-10",1.7145,1.7339,1.7145,1.7242,9200.0],["1980-10-13",1.7242,1.7436,1.7048,1.7242,58200.0],["1980-10-14",1.7242,1.7339,1.7048,1.7242,31800.0],["1980-10-15",1.7242,1.7242,1.7048,1.7145,14600.0],["1980-10-16",1.7145,1.7339,1.6855,1.6855,36000.0],["1980-10-17",1.6855,1.7145,1.6855,1.7145,34000.0],["1980-10-20",1.7048,1.7048,1.6758,1.6855,41800.0],["1980-10-21",1.6467,1.6467,1.6273,1.6273,84400.0],["1980-10-22",1.6273,1.637,1.6273,1.6273,10200.0],["1980-10-23",1.6273,1.637,1.6177,1.6273,20200.0],["1980-10-24",1.6273,1.6273,1.5983,1.6273,24800.0],["1980-10-27",1.6177,1.6177,1.5886,1.6177,14200.0],["1980-10-28",1.6177,1.6177,1.5789,1.5789,40800.0],["1980-10-29",1.5789,1.5789,1.5692,1.5789,13800.0],["1980-10-30",1.5789,1.5789,1.5595,1.5692,16600.0],["1980-10-31",1.5692,1.5692,1.5499,1.5595,18000.0],["1980-11-03",1.5595,1.5692,1.5595,1.5595,18600.0],["1980-11-05",1.5789,1.608,1.5789,1.5886,30600.0],["1980-11-06",1.5886,1.5886,1.5789,1.5886,24200.0],["1980-11-07",1.5886,1.5886,1.5789,1.5886,15200.0],["1980-11-10",1.5886,1.6177,1.5789,1.6177,27800.0],["1980-11-11",1.6177,1.637,1.608,1.608,80600.0],["1980-11-12",1.608,1.608,1.5789,1.5886,17400.0],["1980-11-13",1.5886,1.6177,1.5886,1.6177,29200.0],["1980-11-14",1.608,1.608,1.5789,1.5789,28000.0],["1980-11-17",1.5789,1.5789,1.5595,1.5692,23400.0],["1980-11-18",1.5692,1.5692,1.5499,1.5499,27800.0],["1980-11-19",1.5499,1.5692,1.5499,1.5595,14600.0],["1980-11-20",1.5595,1.5595,1.5402,1.5595,16000.0],["1980-11-21",1.5595,1.5595,1.5402,1.5595,39800.0],["1980-11-24",1.5595,1.5595,1.5305,1.5402,51600.0],["1980-11-25",1.5402,1.5595,1.5305,1.5305,28200.0],["1980-11-26",1.5305,1.5402,1.5305,1.5402,25600.0],["1980-11-28",1.5402,1.5402,1.5111,1.5111,30200.0],["1980-12-01",1.5111,1.5208,1.482,1.482,37000.0],["1980-12-02",1.482,1.5111,1.4724,1.5111,23000.0],["1980-12-03",1.5111,1.5111,1.482,1.5111,23000.0],["1980-12-04",1.5111,1.5208,1.4917,1.5111,24000.0],["1980-12-05",1.5111,1.5305,1.5014,1.5111,23400.0],["1980-12-08",1.5111,1.5111,1.4917,1.5111,30400.0],["1980-12-09",1.5111,1.5305,1.4917,1.5014,37200.0],["1980-12-10",1.5014,1.5499,1.5014,1.5305,22200.0],["1980-12-11",1.5111,1.5111,1.4917,1.4917,29400.0],["1980-12-12",1.4917,1.4917,1.4724,1.482,19000.0],["1980-12-15",1.482,1.4917,1.4724,1.4724,28000.0],["1980-12-16",1.4724,1.4917,1.4724,1.482,29400.0],["1980-12-17",1.482,1.482,1.4627,1.4724,32200.0],["1980-12-18",1.4724,1.5499,1.4724,1.5402,43800.0],["1980-12-19",1.5402,1.608,1.5402,1.5983,33200.0],["1980-12-22",1.608,1.6564,1.608,1.6564,40200.0],["1980-12-23",1.6564,1.6564,1.6273,1.6273,58200.0],["1980-12-24",1.6273,1.6564,1.6177,1.6177,20800.0],["1980-12-26",1.6177,1.6273,1.5983,1.6177,9000.0],["1980-12-29",1.6177,1.6177,1.5789,1.5886,24000.0],["1980-12-30",1.5886,1.5886,1.5692,1.5886,31400.0],["1980-12-31",1.5886,1.608,1.5789,1.5983,31600.0],["1981-01-02",1.5983,1.6177,1.5983,1.6177,5600.0],["1981-01-05",1.6177,1.6177,1.5886,1.6177,64800.0],["1981-01-06",1.6177,1.6564,1.6177,1.6564,24200.0],["1981-01-07",1.6467,1.6467,1.6273,1.6467,28000.0],["1981-01-08",1.6467,1.6564,1.637,1.6564,11600.0],["1981-01-09",1.6564,1.6758,1.6467,1.6758,23800.0],["1981-01-12",1.6758,1.6855,1.637,1.637,11400.0],["1981-01-13",1.637,1.6564,1.637,1.6564,17800.0],["1981-01-14",1.6564,1.6661,1.637,1.6564,11600.0],["1981-01-15",1.6564,1.6661,1.6467,1.6467,12800.0],["1981-01-16",1.6467,1.6661,1.6467,1.6661,9600.0],["1981-01-19",1.6661,1.6855,1.637,1.637,26400.0],["1981-01-20",1.6273,1.6273,1.5789,1.5886,17200.0],["1981-01-21",1.5789,1.5789,1.5499,1.5595,16200.0],["1981-01-22",1.5595,1.5595,1.5111,1.5111,16400.0],["1981-01-23",1.5111,1.5692,1.5111,1.5692,13200.0],["1981-01-26",1.5692,1.5886,1.5499,1.5692,7400.0],["1981-01-27",1.5692,1.5692,1.5499,1.5499,9400.0],["1981-01-28",1.5499,1.5692,1.5499,1.5499,9400.0],["1981-01-29",1.5499,1.5886,1.5499,1.5595,22000.0],["1981-01-30",1.5499,1.5499,1.5305,1.5402,12200.0],["1981-02-02",1.5499,1.5886,1.5499,1.5789,19600.0],["1981-02-03",1.5789,1.5789,1.5595,1.5595,17600.0],["1981-02-04",1.5595,1.5595,1.5499,1.5595,9200.0],["1981-02-05",1.5595,1.5692,1.5499,1.5595,15200.0],["1981-02-06",1.5595,1.5595,1.5499,1.5499,15200.0],["1981-02-09",1.5499,1.5692,1.5499,1.5499,27000.0],["1981-02-10",1.5499,1.5595,1.5305,1.5402,18000.0],["1981-02-11",1.5402,1.5499,1.5305,1.5402,15400.0],["1981-02-12",1.5402,1.5499,1.5402,1.5402,8200.0],["1981-02-13",1.5402,1.5499,1.5208,1.5208,16200.0],["1981-02-17",1.5208,1.5499,1.5208,1.5499,24200.0],["1981-02-18",1.5499,1.5499,1.5208,1.5305,14600.0],["1981-02-19",1.5305,1.5499,1.5111,1.5111,10000.0],["1981-02-20",1.5111,1.5305,1.5111,1.5208,8000.0],["1981-02-23",1.5208,1.5595,1.5208,1.5499,19600.0],["1981-02-24",1.5499,1.5595,1.5402,1.5595,12200.0],["1981-02-25",1.5595,1.5692,1.5208,1.5499,13400.0],["1981-02-26",1.5499,1.5499,1.5208,1.5499,11800.0],["1981-02-27",1.5499,1.5499,1.5208,1.5305,9600.0],["1981-03-02",1.5305,1.5499,1.5208,1.5499,10600.0],["1981-03-03",1.5499,1.5499,1.5305,1.5305,8200.0],["1981-03-04",1.5305,1.5499,1.5208,1.5402,68000.0],["1981-03-05",1.5402,1.5402,1.5208,1.5305,21800.0],["1981-03-06",1.5305,1.5402,1.5208,1.5305,12800.0],["1981-03-09",1.5305,1.5402,1.5305,1.5402,6800.0],["1981-03-10",1.5402,1.5402,1.5208,1.5305,11200.0],["1981-03-11",1.5402,1.5595,1.5402,1.5402,18600.0],["1981-03-12",1.5402,1.5595,1.5402,1.5402,20200.0],["1981-03-13",1.5402,1.5886,1.5402,1.5499,45000.0],["1981-03-16",1.5499,1.5789,1.5499,1.5692,18200.0],["1981-03-17",1.5692,1.5983,1.5692,1.5983,14400.0],["1981-03-18",1.5983,1.608,1.5886,1.608,10800.0],["1981-03-19",1.608,1.6177,1.5983,1.608,13000.0],["1981-03-20",1.5983,1.5983,1.5789,1.5886,15800.0],["1981-03-23",1.5886,1.6177,1.5886,1.6177,11600.0],["1981-03-24",1.6177,1.6273,1.608,1.608,11600.0],["1981-03-25",1.608,1.6273,1.5983,1.6273,10000.0],["1981-03-26",1.6273,1.6273,1.608,1.6273,7400.0],["1981-03-27",1.6177,1.6177,1.5983,1.6177,12800.0],["1981-03-30",1.6177,1.6177,1.5886,1.5983,17000.0],["1981-03-31",1.5983,1.6177,1.5886,1.5983,9800.0],["1981-04-01",1.5983,1.608,1.5886,1.5983,11000.0],["1981-04-02",1.5983,1.6177,1.5983,1.608,14200.0],["1981-04-03",1.608,1.6177,1.608,1.6177,11600.0],["1981-04-06",1.6177,1.6177,1.5983,1.608,12800.0],["1981-04-07",1.608,1.608,1.5789,1.5886,28200.0],["1981-04-08",1.5886,1.5983,1.5789,1.5789,12600.0],["1981-04-09",1.5789,1.5983,1.5789,1.5886,12800.0],["1981-04-10",1.5886,1.5983,1.5789,1.5886,9000.0],["1981-04-13",1.5886,1.5886,1.5692,1.5886,11800.0],["1981-04-14",1.5789,1.5789,1.5595,1.5595,12800.0],["1981-04-15",1.5595,1.5789,1.5595,1.5789,10600.0],["1981-04-16",1.5789,1.5983,1.5692,1.5983,11400.0],["1981-04-20",1.5983,1.608,1.5886,1.608,35200.0],["1981-04-21",1.5402,1.5402,1.5208,1.5402,39200.0],["1981-04-22",1.5402,1.5402,1.5305,1.5402,12400.0],["1981-04-23",1.5402,1.5402,1.5305,1.5402,12000.0],["1981-04-24",1.5402,1.5402,1.5305,1.5402,9200.0],["1981-04-27",1.5402,1.5595,1.5305,1.5402,32400.0],["1981-04-28",1.5402,1.5499,1.5402,1.5499,10600.0],["1981-04-29",1.5499,1.5499,1.5305,1.5305,14400.0],["1981-04-30",1.5305,1.5402,1.5111,1.5111,14400.0],["1981-05-01",1.5111,1.5208,1.5111,1.5111,14400.0],["1981-05-04",1.5111,1.5305,1.5014,1.5111,26600.0],["1981-05-05",1.5111,1.5208,1.5014,1.5014,20000.0],["1981-05-06",1.5014,1.5111,1.4917,1.4917,13800.0],["1981-05-07",1.4917,1.5014,1.4724,1.482,26600.0],["1981-05-08",1.482,1.4917,1.482,1.4917,16000.0],["1981-05-11",1.4917,1.5014,1.482,1.4917,17000.0],["1981-05-12",1.4917,1.5014,1.482,1.5014,13200.0],["1981-05-13",1.5014,1.5014,1.4917,1.5014,6800.0],["1981-05-14",1.5014,1.5111,1.4917,1.5111,19000.0],["1981-05-15",1.5111,1.5305,1.5111,1.5208,7200.0],["1981-05-18",1.5305,1.5499,1.5305,1.5402,20200.0],["1981-05-19",1.5402,1.5499,1.5305,1.5305,42000.0],["1981-05-20",1.5305,1.5305,1.5111,1.5305,12000.0],["1981-05-21",1.5305,1.5305,1.5208,1.5208,13400.0],["1981-05-22",1.5208,1.5305,1.5208,1.5208,7600.0],["1981-05-26",1.5208,1.5305,1.5111,1.5208,13400.0],["1981-05-27",1.5208,1.5305,1.5208,1.5208,24000.0],["1981-05-28",1.5305,1.5402,1.5305,1.5305,9800.0],["1981-05-29",1.5305,1.5402,1.5305,1.5402,6800.0],["1981-06-01",1.5402,1.5595,1.5402,1.5499,17600.0],["1981-06-02",1.5499,1.5499,1.5402,1.5402,9400.0],["1981-06-03",1.5402,1.5499,1.5402,1.5499,15000.0],["1981-06-04",1.5499,1.5595,1.5402,1.5499,19400.0],["1981-06-05",1.5499,1.5595,1.5402,1.5402,7400.0],["1981-06-08",1.5402,1.5789,1.5402,1.5595,29200.0],["1981-06-09",1.5595,1.5595,1.5499,1.5499,8600.0],["1981-06-10",1.5499,1.5595,1.5499,1.5595,13000.0],["1981-06-11",1.5595,1.5789,1.5595,1.5692,15800.0],["1981-06-12",1.5692,1.6177,1.5692,1.608,26600.0],["1981-06-15",1.6273,1.6855,1.6273,1.6758,55600.0],["1981-06-16",1.6758,1.6758,1.6564,1.6661,13600.0],["1981-06-17",1.6661,1.6758,1.6467,1.6564,21200.0],["1981-06-18",1.6564,1.6564,1.6177,1.6177,20000.0],["1981-06-19",1.6177,1.637,1.5983,1.5983,12000.0],["1981-06-22",1.5983,1.6273,1.5789,1.5789,120200.0],["1981-06-23",1.5789,1.5983,1.5789,1.5886,19200.0],["1981-06-24",1.5886,1.608,1.5789,1.5886,14000.0],["1981-06-25",1.5886,1.6177,1.5886,1.5886,23200.0],["1981-06-26",1.5886,1.5983,1.5789,1.5886,23000.0],["1981-06-29",1.5886,1.5983,1.5886,1.5886,8000.0],["1981-06-30",1.5886,1.5983,1.5789,1.5886,13400.0],["1981-07-01",1.5886,1.608,1.5886,1.5886,46400.0],["1981-07-02",1.5886,1.5983,1.5886,1.5886,21000.0],["1981-07-06",1.5886,1.608,1.5789,1.5886,188200.0],["1981-07-07",1.5886,1.6177,1.5886,1.5983,11600.0],["1981-07-08",1.5983,1.6467,1.5983,1.6177,14400.0],["1981-07-09",1.6177,1.6564,1.608,1.6467,28000.0],["1981-07-10",1.6467,1.6952,1.5886,1.6661,22600.0],["1981-07-13",1.6661,1.6661,1.6467,1.6467,19200.0],["1981-07-14",1.6467,1.6564,1.6467,1.6564,239000.0],["1981-07-15",1.6564,1.6855,1.6467,1.6855,12000.0],["1981-07-16",1.6855,1.6952,1.6855,1.6952,12400.0],["1981-07-17",1.6952,1.7048,1.6855,1.6855,148200.0],["1981-07-20",1.6855,1.6952,1.6661,1.6758,36000.0],["1981-07-21",1.6273,1.6273,1.5692,1.5789,48000.0],["1981-07-22",1.5789,1.5886,1.5692,1.5789,13600.0],["1981-07-23",1.5789,1.5983,1.5789,1.5886,11200.0],["1981-07-24",1.5886,1.608,1.5789,1.608,20000.0],["1981-07-27",1.608,1.6177,1.5983,1.5983,11800.0],["1981-07-28",1.5983,1.608,1.5789,1.5886,18600.0],["1981-07-29",1.5886,1.5983,1.5886,1.5886,10400.0],["1981-07-30",1.5886,1.5983,1.5789,1.5789,15200.0],["1981-07-31",1.5789,1.5886,1.5692,1.5789,29600.0],["1981-08-03",1.5789,1.5789,1.5595,1.5789,47400.0],["1981-08-04",1.5789,1.6177,1.5789,1.608,17000.0],["1981-08-05",1.608,1.6273,1.608,1.608,20800.0],["1981-08-06",1.608,1.6177,1.5983,1.608,107800.0],["1981-08-07",1.608,1.6177,1.5983,1.6177,17400.0],["1981-08-10",1.6177,1.6177,1.5983,1.608,27000.0],["1981-08-11",1.608,1.6467,1.608,1.6467,29200.0],["1981-08-12",1.6467,1.7048,1.637,1.6952,23600.0],["1981-08-13",1.6855,1.6855,1.6661,1.6661,41400.0],["1981-08-14",1.6661,1.6855,1.6467,1.6467,13600.0],["1981-08-17",1.6661,1.6758,1.6661,1.6758,16200.0],["1981-08-18",1.6661,1.6661,1.637,1.6467,29400.0],["1981-08-19",1.637,1.637,1.5886,1.5983,25800.0],["1981-08-20",1.5983,1.5983,1.5692,1.5789,28800.0],["1981-08-21",1.5789,1.5983,1.5692,1.5886,60800.0],["1981-08-24",1.5886,1.5983,1.5886,1.5886,15200.0],["1981-08-25",1.5886,1.5983,1.5789,1.5886,28000.0],["1981-08-26",1.5886,1.5886,1.5499,1.5499,38000.0],["1981-08-27",1.5595,1.5789,1.5595,1.5789,15000.0],["1981-08-28",1.5789,1.5886,1.5692,1.5789,8600.0],["1981-08-31",1.5789,1.5983,1.5595,1.5595,21600.0],["1981-09-01",1.5595,1.5789,1.5595,1.5692,13400.0],["1981-09-02",1.5692,1.5983,1.5692,1.5692,14600.0],["1981-09-03",1.5692,1.5789,1.5595,1.5595,5400.0],["1981-09-04",1.5595,1.5789,1.5595,1.5692,15000.0],["1981-09-08",1.5692,1.5789,1.5499,1.5595,19400.0],["1981-09-09",1.5595,1.5789,1.5595,1.5692,7800.0],["1981-09-10",1.5692,1.5983,1.5692,1.5886,17000.0],["1981-09-11",1.5886,1.608,1.5789,1.5983,8800.0],["1981-09-14",1.5983,1.608,1.5789,1.5983,20800.0],["1981-09-15",1.5983,1.608,1.5886,1.5886,8400.0],["1981-09-16",1.5886,1.5983,1.5886,1.5886,35000.0],["1981-09-17",1.5886,1.5983,1.5886,1.5886,4800.0],["1981-09-18",1.5886,1.5983,1.5886,1.5983,8400.0],["1981-09-21",1.5983,1.608,1.5789,1.608,12200.0],["1981-09-22",1.608,1.6177,1.5983,1.6177,14400.0],["1981-09-23",1.608,1.608,1.5789,1.5886,7600.0],["1981-09-24",1.5886,1.5886,1.5692,1.5692,7600.0],["1981-09-25",1.5692,1.5692,1.5595,1.5692,6400.0],["1981-09-28",1.5692,1.5692,1.5499,1.5499,34600.0],["1981-09-29",1.5692,1.5789,1.5692,1.5789,10600.0],["1981-09-30",1.5789,1.5886,1.5692,1.5789,16800.0],["1981-10-01",1.5789,1.5886,1.5789,1.5789,6800.0],["1981-10-02",1.5789,1.5983,1.5692,1.5983,16800.0],["1981-10-05",1.5983,1.6273,1.5886,1.6177,14800.0],["1981-10-06",1.6177,1.6564,1.6177,1.637,61800.0],["1981-10-07",1.637,1.6564,1.637,1.637,18400.0],["1981-10-08",1.637,1.6564,1.637,1.6564,21800.0],["1981-10-09",1.6564,1.6661,1.6467,1.6564,12800.0],["1981-10-12",1.6564,1.6758,1.6467,1.6564,9600.0],["1981-10-13",1.6564,1.6758,1.6564,1.6661,15800.0],["1981-10-14",1.6661,1.6758,1.637,1.6467,14000.0],["1981-10-15",1.6467,1.6564,1.637,1.637,75200.0],["1981-10-16",1.637,1.6467,1.6273,1.6467,7400.0],["1981-10-19",1.6467,1.6467,1.6177,1.6273,35200.0],["1981-10-20",1.5789,1.5789,1.5499,1.5595,37000.0],["1981-10-21",1.5595,1.5595,1.5305,1.5402,34600.0],["1981-10-22",1.5402,1.5402,1.5208,1.5208,11800.0],["1981-10-23",1.5305,1.5499,1.5305,1.5305,27600.0],["1981-10-26",1.5305,1.5595,1.5305,1.5595,10800.0],["1981-10-27",1.5595,1.5789,1.5595,1.5595,15600.0],["1981-10-28",1.5595,1.5789,1.5499,1.5595,15400.0],["1981-10-29",1.5595,1.5692,1.5499,1.5499,27200.0],["1981-10-30",1.5595,1.6177,1.5595,1.6177,16000.0],["1981-11-02",1.637,1.6855,1.637,1.6855,32800.0],["1981-11-03",1.6855,1.6855,1.6758,1.6855,6400.0],["1981-11-04",1.6758,1.6758,1.6661,1.6661,8600.0],["1981-11-05",1.6661,1.6855,1.6564,1.6758,26400.0],["1981-11-06",1.6758,1.6855,1.6661,1.6758,13200.0],["1981-11-09",1.6758,1.6855,1.6661,1.6661,9200.0],["1981-11-10",1.6661,1.6952,1.6661,1.6855,16800.0],["1981-11-11",1.6855,1.6952,1.6758,1.6952,7800.0],["1981-11-12",1.6952,1.7145,1.6952,1.7048,31600.0],["1981-11-13",1.7048,1.7242,1.7048,1.7048,10200.0],["1981-11-16",1.7048,1.7145,1.6952,1.6952,16800.0],["1981-11-17",1.6855,1.6855,1.6467,1.6758,19800.0],["1981-11-18",1.6661,1.6661,1.637,1.6467,48400.0],["1981-11-19",1.6467,1.6564,1.6467,1.6467,13200.0],["1981-11-20",1.6467,1.6952,1.6467,1.6952,36600.0],["1981-11-23",1.6952,1.7145,1.6855,1.7048,20800.0],["1981-11-24",1.7048,1.7242,1.7048,1.7242,25000.0],["1981-11-25",1.7242,1.7436,1.7145,1.7436,18200.0],["1981-11-27",1.7436,1.7436,1.7242,1.7339,7600.0],["1981-11-30",1.7339,1.7436,1.7339,1.7339,12600.0],["1981-12-01",1.7339,1.7436,1.7339,1.7436,21600.0],["1981-12-02",1.7436,1.7436,1.7242,1.7339,23600.0],["1981-12-03",1.7339,1.7339,1.7145,1.7145,12400.0],["1981-12-04",1.7145,1.7242,1.6952,1.6952,18000.0],["1981-12-07",1.6952,1.7048,1.6661,1.6855,18600.0],["1981-12-08",1.6758,1.6758,1.6661,1.6758,14000.0],["1981-12-09",1.6758,1.6758,1.6661,1.6758,17400.0],["1981-12-10",1.6758,1.6952,1.6661,1.6855,13400.0],["1981-12-11",1.6855,1.6855,1.6661,1.6758,22600.0],["1981-12-14",1.6758,1.6758,1.6467,1.6467,21800.0],["1981-12-15",1.6467,1.6467,1.6273,1.637,18400.0],["1981-12-16",1.6273,1.6273,1.6177,1.6273,35200.0],["1981-12-17",1.6273,1.6273,1.608,1.6273,10600.0],["1981-12-18",1.6273,1.6273,1.608,1.608,21200.0],["1981-12-21",1.608,1.6273,1.608,1.608,25800.0],["1981-12-22",1.608,1.637,1.608,1.6273,26600.0],["1981-12-23",1.6273,1.637,1.6177,1.6177,12600.0],["1981-12-24",1.6177,1.637,1.6177,1.637,6800.0],["1981-12-28",1.637,1.637,1.6177,1.637,7200.0],["1981-12-29",1.637,1.6467,1.6273,1.637,11000.0],["1981-12-30",1.637,1.6564,1.6177,1.6177,19000.0],["1981-12-31",1.6177,1.6661,1.608,1.6273,18600.0],["1982-01-04",1.6273,1.6564,1.6273,1.6467,130400.0],["1982-01-05",1.6467,1.6467,1.637,1.637,136800.0],["1982-01-06",1.637,1.6564,1.637,1.6467,14600.0],["1982-01-07",1.6467,1.6467,1.637,1.6467,12000.0],["1982-01-08",1.6467,1.6855,1.637,1.6661,33800.0],["1982-01-11",1.6661,1.6855,1.6661,1.6661,12200.0],["1982-01-12",1.6758,1.6952,1.6758,1.6758,11400.0],["1982-01-13",1.6758,1.6855,1.6661,1.6758,20200.0],["1982-01-14",1.6758,1.6855,1.6661,1.6758,8000.0],["1982-01-15",1.6758,1.6855,1.6661,1.6661,8400.0],["1982-01-18",1.6661,1.6855,1.6564,1.6855,247200.0],["1982-01-19",1.637,1.637,1.6177,1.6177,10600.0],["1982-01-20",1.6177,1.6177,1.608,1.6177,12400.0],["1982-01-21",1.6177,1.6177,1.5983,1.5983,12200.0],["1982-01-22",1.5983,1.6467,1.5983,1.608,16800.0],["1982-01-25",1.608,1.6177,1.608,1.608,10000.0],["1982-01-26",1.608,1.6177,1.5983,1.5983,37200.0],["1982-01-27",1.5983,1.6177,1.5886,1.5983,21400.0],["1982-01-28",1.5983,1.5983,1.5886,1.5983,8800.0],["1982-01-29",1.5983,1.6273,1.5983,1.6273,13800.0],["1982-02-01",1.6177,1.6177,1.5983,1.6177,4400.0],["1982-02-02",1.6177,1.6177,1.5983,1.6177,18000.0],["1982-02-03",1.608,1.608,1.5983,1.608,7200.0],["1982-02-04",1.608,1.6177,1.5983,1.5983,13200.0],["1982-02-05",1.608,1.6177,1.608,1.6177,3800.0],["1982-02-08",1.6177,1.637,1.608,1.6177,17600.0],["1982-02-09",1.6177,1.6177,1.5983,1.6177,82600.0],["1982-02-10",1.608,1.608,1.5886,1.5983,7000.0],["1982-02-11",1.5983,1.608,1.5886,1.5983,13200.0],["1982-02-12",1.5983,1.608,1.5886,1.608,7400.0],["1982-02-16",1.608,1.608,1.5886,1.5886,20600.0],["1982-02-17",1.5886,1.608,1.5886,1.608,12000.0],["1982-02-18",1.608,1.6177,1.5983,1.6177,37200.0],["1982-02-19",1.6177,1.6177,1.5983,1.6177,16000.0],["1982-02-22",1.6177,1.6273,1.608,1.608,11600.0],["1982-02-23",1.608,1.6177,1.5983,1.6177,11600.0],["1982-02-24",1.6177,1.6273,1.608,1.6273,20600.0],["1982-02-25",1.6273,1.6273,1.6177,1.6177,25200.0],["1982-02-26",1.6177,1.6273,1.608,1.6177,19000.0],["1982-03-01",1.6177,1.6177,1.5983,1.6177,66400.0],["1982-03-02",1.6177,1.6273,1.608,1.6177,378600.0],["1982-03-03",1.6273,1.637,1.6273,1.637,45800.0],["1982-03-04",1.637,1.637,1.6273,1.637,21400.0],["1982-03-05",1.637,1.6661,1.637,1.6661,50000.0],["1982-03-08",1.6661,1.6855,1.6661,1.6661,24400.0],["1982-03-09",1.6661,1.6758,1.6564,1.6758,35000.0],["1982-03-10",1.6758,1.6952,1.6758,1.6855,63800.0],["1982-03-11",1.6855,1.6952,1.6758,1.6952,93400.0],["1982-03-12",1.6952,1.7048,1.6758,1.6952,15200.0],["1982-03-15",1.6952,1.7048,1.6855,1.6952,14200.0],["1982-03-16",1.6952,1.7145,1.6952,1.6952,34600.0],["1982-03-17",1.6952,1.7048,1.6952,1.6952,42000.0],["1982-03-18",1.6952,1.7048,1.6952,1.6952,21400.0],["1982-03-19",1.6952,1.6952,1.6758,1.6758,25800.0],["1982-03-22",1.6758,1.6855,1.6758,1.6855,13800.0],["1982-03-23",1.6855,1.7048,1.6855,1.6855,17400.0],["1982-03-24",1.6855,1.7048,1.6855,1.6855,28800.0],["1982-03-25",1.6952,1.7145,1.6952,1.6952,19200.0],["1982-03-26",1.6952,1.7145,1.6855,1.6952,11600.0],["1982-03-29",1.6952,1.7339,1.6855,1.7242,66600.0],["1982-03-30",1.7242,1.7436,1.7242,1.7339,72200.0],["1982-03-31",1.7339,1.7436,1.7242,1.7339,41400.0],["1982-04-01",1.7339,1.7533,1.7242,1.7436,78400.0],["1982-04-02",1.7436,1.763,1.7436,1.763,86000.0],["1982-04-05",1.763,1.7726,1.7533,1.7726,89000.0],["1982-04-06",1.7726,1.7823,1.763,1.7726,76400.0],["1982-04-07",1.7726,1.7823,1.7533,1.7726,135200.0],["1982-04-08",1.7726,1.7726,1.763,1.7726,116800.0],["1982-04-12",1.7726,1.7726,1.7436,1.7533,73000.0],["1982-04-13",1.7533,1.7726,1.7533,1.7533,20800.0],["1982-04-14",1.7533,1.7726,1.7533,1.7726,19200.0],["1982-04-15",1.7726,1.7726,1.7436,1.763,43800.0],["1982-04-16",1.763,1.7726,1.7533,1.763,27400.0],["1982-04-19",1.763,1.8017,1.763,1.792,63000.0],["1982-04-20",1.7533,1.7533,1.7339,1.7436,33400.0],["1982-04-21",1.7436,1.7436,1.7145,1.7145,30000.0],["1982-04-22",1.7048,1.7048,1.6952,1.7048,26400.0],["1982-04-23",1.7048,1.7145,1.6952,1.7048,18000.0],["1982-04-26",1.7048,1.7436,1.7048,1.7436,35000.0],["1982-04-27",1.7436,1.7436,1.7242,1.7242,39200.0],["1982-04-28",1.7242,1.7436,1.7242,1.7242,30000.0],["1982-04-29",1.7242,1.7533,1.7242,1.7533,17000.0],["1982-04-30",1.7533,1.763,1.7436,1.7533,8800.0],["1982-05-03",1.7533,1.763,1.7436,1.7533,25000.0],["1982-05-04",1.7533,1.763,1.7436,1.763,22200.0],["1982-05-05",1.763,1.763,1.7533,1.7533,9400.0],["1982-05-06",1.7533,1.7533,1.7436,1.7533,17800.0],["1982-05-07",1.7533,1.7726,1.7436,1.7726,22800.0],["1982-05-10",1.7726,1.7726,1.763,1.7726,12600.0],["1982-05-11",1.7726,1.792,1.763,1.792,68200.0],["1982-05-12",1.792,1.8211,1.792,1.8017,51600.0],["1982-05-13",1.8017,1.8308,1.8017,1.8211,28400.0],["1982-05-14",1.8211,1.8211,1.792,1.792,32400.0],["1982-05-17",1.792,1.8017,1.7726,1.7726,106600.0],["1982-05-18",1.763,1.763,1.7339,1.7436,17800.0],["1982-05-19",1.7436,1.7533,1.7339,1.7436,26400.0],["1982-05-20",1.7436,1.7533,1.7436,1.7533,14800.0],["1982-05-21",1.763,1.8211,1.763,1.8114,38000.0],["1982-05-24",1.8114,1.8405,1.8017,1.8405,49000.0],["1982-05-25",1.8405,1.8501,1.8308,1.8405,77600.0],["1982-05-26",1.8405,1.8405,1.8114,1.8211,31200.0],["1982-05-27",1.8211,1.8211,1.8017,1.8017,11000.0],["1982-05-28",1.8017,1.8211,1.792,1.792,19400.0],["1982-06-01",1.792,1.8114,1.792,1.8114,16400.0],["1982-06-02",1.8114,1.8211,1.8017,1.8211,48200.0],["1982-06-03",1.8211,1.8308,1.8211,1.8211,49800.0],["1982-06-04",1.8211,1.8405,1.8211,1.8211,7800.0],["1982-06-07",1.8211,1.8211,1.8114,1.8114,121000.0],["1982-06-08",1.8114,1.8308,1.7823,1.7823,17800.0],["1982-06-09",1.7823,1.792,1.7726,1.792,13400.0],["1982-06-10",1.792,1.792,1.7726,1.7726,6600.0],["1982-06-11",1.792,1.8114,1.792,1.8114,13400.0],["1982-06-14",1.8114,1.8308,1.8114,1.8114,23400.0],["1982-06-15",1.8114,1.8308,1.8114,1.8211,28200.0],["1982-06-16",1.8211,1.8308,1.8211,1.8211,13000.0],["1982-06-17",1.8211,1.8211,1.7823,1.7823,16800.0],["1982-06-18",1.7823,1.7823,1.763,1.7823,9000.0],["1982-06-21",1.7823,1.7823,1.763,1.763,16200.0],["1982-06-22",1.763,1.763,1.7436,1.7436,14200.0],["1982-06-23",1.7436,1.763,1.7242,1.7436,12400.0],["1982-06-24",1.7242,1.7242,1.7048,1.7145,17400.0],["1982-06-25",1.7145,1.7339,1.7048,1.7048,19000.0],["1982-06-28",1.7048,1.7242,1.7048,1.7048,13600.0],["1982-06-29",1.7048,1.7048,1.6952,1.7048,18600.0],["1982-06-30",1.7048,1.7048,1.6855,1.7048,21800.0],["1982-07-01",1.7048,1.7242,1.7048,1.7242,26800.0],["1982-07-02",1.7242,1.7436,1.7145,1.7436,11200.0],["1982-07-06",1.7436,1.7436,1.7242,1.7242,13800.0],["1982-07-07",1.7242,1.7533,1.7242,1.7436,48600.0],["1982-07-08",1.7436,1.763,1.7436,1.7436,8000.0],["1982-07-09",1.763,1.8017,1.763,1.8017,23200.0],["1982-07-12",1.8017,1.8308,1.8017,1.8211,28200.0],["1982-07-13",1.8211,1.8308,1.8114,1.8308,18200.0],["1982-07-14",1.8308,1.8308,1.8114,1.8114,21200.0],["1982-07-15",1.8114,1.8405,1.8114,1.8308,22400.0],["1982-07-16",1.8308,1.8405,1.8308,1.8405,9200.0],["1982-07-19",1.8405,1.8405,1.8211,1.8211,15600.0],["1982-07-20",1.792,1.792,1.7726,1.7823,20800.0],["1982-07-21",1.7823,1.792,1.7823,1.7823,8800.0],["1982-07-22",1.7823,1.792,1.763,1.7726,25600.0],["1982-07-23",1.7726,1.7726,1.7339,1.7436,11000.0],["1982-07-26",1.7436,1.7436,1.7145,1.7339,11000.0],["1982-07-27",1.7242,1.7242,1.7048,1.7048,14800.0],["1982-07-28",1.7048,1.7145,1.6952,1.7048,10800.0],["1982-07-29",1.7048,1.7048,1.6758,1.6758,8800.0],["1982-07-30",1.6758,1.6952,1.6758,1.6855,18200.0],["1982-08-02",1.6855,1.6952,1.6758,1.6758,36800.0],["1982-08-03",1.6758,1.7048,1.6758,1.6952,24600.0],["1982-08-04",1.6952,1.7145,1.6952,1.7048,48400.0],["1982-08-05",1.6952,1.6952,1.6758,1.6758,21000.0],["1982-08-06",1.6758,1.6855,1.6564,1.6564,44800.0],["1982-08-09",1.6564,1.6661,1.6467,1.6661,27000.0],["1982-08-10",1.6661,1.6758,1.6661,1.6661,24000.0],["1982-08-11",1.6661,1.6855,1.6661,1.6855,15200.0],["1982-08-12",1.6855,1.6855,1.6661,1.6758,14200.0],["1982-08-13",1.6758,1.7145,1.6661,1.7145,101600.0],["1982-08-16",1.7145,1.7436,1.7145,1.7242,68400.0],["1982-08-17",1.7242,1.8017,1.7242,1.8017,61400.0],["1982-08-18",1.8211,1.8598,1.8211,1.8308,46800.0],["1982-08-19",1.8308,1.8501,1.8211,1.8405,42200.0],["1982-08-20",1.8405,1.9373,1.8308,1.8986,61800.0],["1982-08-23",1.8986,1.9179,1.8792,1.8889,38000.0],["1982-08-24",1.8889,1.9179,1.8792,1.8986,61000.0],["1982-08-25",1.8986,1.9179,1.8889,1.9083,61200.0],["1982-08-26",1.9083,1.9276,1.8986,1.9179,129000.0],["1982-08-27",1.9179,1.9179,1.8405,1.8598,168800.0],["1982-08-30",1.8598,1.8598,1.8405,1.8501,33600.0],["1982-08-31",1.8501,1.8695,1.8501,1.8598,41600.0],["1982-09-01",1.8598,1.8598,1.8405,1.8501,37000.0],["1982-09-02",1.8598,1.8889,1.8598,1.8792,28600.0],["1982-09-03",1.8792,1.9083,1.8695,1.8695,37800.0],["1982-09-07",1.8695,1.9083,1.8695,1.8986,28200.0],["1982-09-08",1.8986,1.9179,1.8792,1.9083,21200.0],["1982-09-09",1.9083,1.9083,1.8889,1.9083,30000.0],["1982-09-10",1.9083,1.9179,1.8889,1.9179,19800.0],["1982-09-13",1.9179,1.9276,1.9083,1.9276,22800.0],["1982-09-14",1.9276,1.9276,1.8889,1.8986,36400.0],["1982-09-15",1.8986,1.9179,1.8889,1.9179,68600.0],["1982-09-16",1.9179,1.9276,1.9083,1.9276,15800.0],["1982-09-17",1.9276,1.947,1.9179,1.947,36400.0],["1982-09-20",1.947,1.9761,1.9373,1.947,28200.0],["1982-09-21",1.947,1.9664,1.9276,1.9373,30400.0],["1982-09-22",1.9373,1.9664,1.9373,1.9567,189200.0],["1982-09-23",1.9567,1.9664,1.9373,1.9664,10800.0],["1982-09-24",1.9664,1.9664,1.947,1.9664,27600.0],["1982-09-27",1.9664,1.9761,1.9567,1.9664,30600.0],["1982-09-28",1.9664,1.9954,1.9567,1.9954,30200.0],["1982-09-29",1.9954,2.0051,1.9761,1.9954,21000.0],["1982-09-30",1.9954,2.0245,1.9954,2.0245,47400.0],["1982-10-01",2.0342,2.0632,2.0342,2.0536,80000.0],["1982-10-04",2.0536,2.0729,2.0342,2.0632,37000.0],["1982-10-05",2.0632,2.0923,2.0632,2.0729,74000.0],["1982-10-06",2.0729,2.0826,2.0632,2.0729,124600.0],["1982-10-07",2.0923,2.1601,2.0923,2.1407,124400.0],["1982-10-08",2.1407,2.1698,2.1407,2.1407,55400.0],["1982-10-11",2.1407,2.1698,2.131,2.1504,66800.0],["1982-10-12",2.1504,2.1698,2.1504,2.1601,43000.0],["1982-10-13",2.1601,2.1698,2.1504,2.1698,24800.0],["1982-10-14",2.1698,2.1989,2.1504,2.1795,40600.0],["1982-10-15",2.1795,2.1892,2.1504,2.1601,32600.0],["1982-10-18",2.1698,2.2085,2.1698,2.2085,93200.0],["1982-10-19",2.1504,2.1504,2.102,2.1117,90400.0],["1982-10-20",2.1117,2.131,2.102,2.102,29800.0],["1982-10-21",2.102,2.1214,2.0632,2.0632,58400.0],["1982-10-22",2.0729,2.0923,2.0729,2.0729,37600.0],["1982-10-25",2.0729,2.0923,2.0245,2.0342,53200.0],["1982-10-26",2.0342,2.0536,2.0051,2.0245,38000.0],["1982-10-27",2.0245,2.0342,2.0148,2.0245,59400.0],["1982-10-28",2.0245,2.0439,2.0245,2.0342,14200.0],["1982-10-29",2.0342,2.0632,2.0245,2.0632,24600.0],["1982-11-01",2.0826,2.1214,2.0826,2.102,70600.0],["1982-11-02",2.102,2.1601,2.102,2.1407,66200.0],["1982-11-03",2.1698,2.2279,2.1698,2.2085,45000.0],["1982-11-04",2.2085,2.2279,2.1601,2.1698,59600.0],["1982-11-05",2.1698,2.2182,2.1698,2.2182,30800.0],["1982-11-08",2.2182,2.2182,2.1795,2.1892,26800.0],["1982-11-09",2.1892,2.2473,2.1795,2.2376,103600.0],["1982-11-10",2.2376,2.257,2.2279,2.2473,65800.0],["1982-11-11",2.2473,2.2473,2.2279,2.2279,24400.0],["1982-11-12",2.2279,2.257,2.2279,2.2376,31000.0],["1982-11-15",2.2376,2.2473,2.2182,2.2182,39600.0],["1982-11-16",2.2182,2.2473,2.1698,2.2473,39800.0],["1982-11-17",2.2473,2.257,2.2279,2.2279,20600.0],["1982-11-18",2.2279,2.2376,2.2085,2.2182,16600.0],["1982-11-19",2.2182,2.2376,2.1698,2.1698,20400.0],["1982-11-22",2.1698,2.1989,2.1601,2.1892,26600.0],["1982-11-23",2.1601,2.1601,2.1407,2.1601,21800.0],["1982-11-24",2.1504,2.1504,2.131,2.1407,12000.0],["1982-11-26",2.1407,2.1407,2.1214,2.1407,7600.0],["1982-11-29",2.1407,2.1407,2.1214,2.131,15000.0],["1982-11-30",2.131,2.1601,2.131,2.1504,26000.0],["1982-12-01",2.1504,2.1795,2.1504,2.1795,23000.0],["1982-12-02",2.1795,2.1795,2.1698,2.1698,54200.0],["1982-12-03",2.1698,2.1698,2.1698,2.1698,33400.0],["1982-12-06",2.1698,2.1795,2.1698,2.1698,10800.0],["1982-12-07",2.1698,2.1892,2.1698,2.1698,45600.0],["1982-12-08",2.1698,2.1795,2.1698,2.1698,34200.0],["1982-12-09",2.1698,2.1795,2.0439,2.0729,131600.0],["1982-12-10",2.0729,2.0923,2.0729,2.0729,50000.0],["1982-12-13",2.0826,2.1117,2.0826,2.0923,38600.0],["1982-12-14",2.0923,2.1117,2.0923,2.102,57600.0],["1982-12-15",2.102,2.102,2.0729,2.102,203000.0],["1982-12-16",2.102,2.1117,2.0826,2.0826,45000.0],["1982-12-17",2.0826,2.102,2.0826,2.102,25400.0],["1982-12-20",2.102,2.102,2.0826,2.0923,54200.0],["1982-12-21",2.0923,2.102,2.0923,2.0923,18600.0],["1982-12-22",2.0923,2.1117,2.0923,2.102,25400.0],["1982-12-23",2.102,2.131,2.102,2.131,23800.0],["1982-12-27",2.1407,2.1698,2.1407,2.1698,30200.0],["1982-12-28",2.1892,2.2279,2.1892,2.2085,80800.0],["1982-12-29",2.2085,2.2182,2.1989,2.2085,32400.0],["1982-12-30",2.2085,2.2279,2.1989,2.2279,18600.0],["1982-12-31",2.2279,2.2376,2.2085,2.2279,17600.0],["1983-01-03",2.2279,2.2473,2.2085,2.2182,72000.0],["1983-01-04",2.2279,2.257,2.2279,2.2473,67400.0],["1983-01-05",2.2473,2.2667,2.2376,2.2473,76200.0],["1983-01-06",2.2473,2.2667,2.2376,2.257,17400.0],["1983-01-07",2.257,2.3054,2.2182,2.2763,33400.0],["1983-01-10",2.2763,2.3151,2.2763,2.2957,30200.0],["1983-01-11",2.2957,2.3151,2.286,2.286,28800.0],["1983-01-12",2.286,2.3054,2.286,2.3054,34600.0],["1983-01-13",2.3054,2.3151,2.286,2.2957,30800.0],["1983-01-14",2.2957,2.3151,2.2957,2.3054,31200.0],["1983-01-17",2.3054,2.3248,2.3054,2.3151,114600.0],["1983-01-18",2.3151,2.3248,2.3151,2.3151,40600.0],["1983-01-19",2.2667,2.2667,2.2376,2.2667,94200.0],["1983-01-20",2.2667,2.2667,2.2473,2.2667,49600.0],["1983-01-21",2.2667,2.2667,2.2279,2.2279,101200.0],["1983-01-24",2.2279,2.2279,2.2085,2.2085,22400.0],["1983-01-25",2.2085,2.2279,2.2085,2.2279,21800.0],["1983-01-26",2.2279,2.2376,2.2182,2.2279,19600.0],["1983-01-27",2.2279,2.2473,2.2279,2.2473,13200.0],["1983-01-28",2.2473,2.257,2.2376,2.2473,22600.0],["1983-01-31",2.2473,2.257,2.2376,2.2473,35800.0],["1983-02-01",2.2473,2.257,2.2376,2.2376,38800.0],["1983-02-02",2.2376,2.2763,2.2376,2.2763,20600.0],["1983-02-03",2.2763,2.3054,2.2763,2.3054,28600.0],["1983-02-04",2.3054,2.3248,2.2957,2.2957,37200.0],["1983-02-07",2.3054,2.3248,2.3054,2.3248,43000.0],["1983-02-08",2.3248,2.3248,2.3151,2.3248,37000.0],["1983-02-09",2.3248,2.3248,2.3054,2.3151,16600.0],["1983-02-10",2.3151,2.3248,2.2957,2.3151,41200.0],["1983-02-11",2.3151,2.3248,2.3054,2.3248,88400.0],["1983-02-14",2.3248,2.3345,2.3151,2.3345,30200.0],["1983-02-15",2.3345,2.3345,2.3151,2.3345,52800.0],["1983-02-16",2.3345,2.3635,2.3248,2.3442,61600.0],["1983-02-17",2.3442,2.3635,2.3345,2.3538,60000.0],["1983-02-18",2.3538,2.3635,2.3442,2.3635,23600.0],["1983-02-22",2.3635,2.3926,2.3635,2.3635,46000.0],["1983-02-23",2.3635,2.3635,2.3442,2.3635,44200.0],["1983-02-24",2.3635,2.3635,2.3442,2.3442,68200.0],["1983-02-25",2.3442,2.3635,2.3442,2.3635,29800.0],["1983-02-28",2.3635,2.3635,2.3538,2.3635,39000.0],["1983-03-01",2.3635,2.3829,2.3538,2.3732,124600.0],["1983-03-02",2.3732,2.4216,2.3732,2.4023,55200.0],["1983-03-03",2.4023,2.412,2.3926,2.4023,63600.0],["1983-03-04",2.4023,2.412,2.3926,2.3926,31400.0],["1983-03-07",2.3926,2.412,2.3926,2.412,59000.0],["1983-03-08",2.412,2.412,2.3829,2.3926,87200.0],["1983-03-09",2.3926,2.4023,2.3829,2.3829,26600.0],["1983-03-10",2.3829,2.3926,2.3732,2.3829,33000.0],["1983-03-11",2.3829,2.3926,2.3732,2.3926,52600.0],["1983-03-14",2.3926,2.4023,2.3732,2.4023,43600.0],["1983-03-15",2.4023,2.4023,2.3926,2.4023,35600.0],["1983-03-16",2.4023,2.412,2.3829,2.412,42400.0],["1983-03-17",2.412,2.4216,2.3926,2.412,45600.0],["1983-03-18",2.4023,2.4023,2.3926,2.4023,29000.0],["1983-03-21",2.4023,2.4023,2.3732,2.3829,118600.0],["1983-03-22",2.3829,2.3926,2.3635,2.3829,67000.0],["1983-03-23",2.3829,2.3829,2.3732,2.3829,44400.0],["1983-03-24",2.3829,2.3829,2.3635,2.3732,27000.0],["1983-03-25",2.3732,2.3926,2.3635,2.3829,27800.0],["1983-03-28",2.3829,2.3829,2.3732,2.3829,35200.0],["1983-03-29",2.3829,2.3829,2.3732,2.3829,33000.0],["1983-03-30",2.3829,2.3829,2.3732,2.3829,24000.0],["1983-03-31",2.3829,2.3829,2.3732,2.3829,21000.0],["1983-04-04",2.3829,2.3829,2.3635,2.3732,51800.0],["1983-04-05",2.3732,2.3829,2.3635,2.3635,35800.0],["1983-04-06",2.3732,2.3829,2.3732,2.3829,30000.0],["1983-04-07",2.3829,2.3926,2.3732,2.3926,35000.0],["1983-04-08",2.3926,2.412,2.3829,2.412,509600.0],["1983-04-11",2.412,2.4216,2.412,2.4216,44800.0],["1983-04-12",2.4216,2.441,2.4216,2.4313,35400.0],["1983-04-13",2.4313,2.441,2.4313,2.441,94800.0],["1983-04-14",2.441,2.4604,2.4313,2.4604,37000.0],["1983-04-15",2.4604,2.4798,2.4507,2.4798,54800.0],["1983-04-18",2.4798,2.4991,2.4798,2.4798,35400.0],["1983-04-19",2.441,2.441,2.412,2.4216,92600.0],["1983-04-20",2.4313,2.4604,2.4313,2.441,43600.0],["1983-04-21",2.441,2.4701,2.441,2.4604,27800.0],["1983-04-22",2.4604,2.4604,2.441,2.4604,41600.0],["1983-04-25",2.4604,2.4701,2.441,2.441,229400.0],["1983-04-26",2.441,2.4604,2.4313,2.4604,75000.0],["1983-04-27",2.4604,2.4604,2.441,2.4507,90000.0],["1983-04-28",2.4507,2.4604,2.441,2.4507,24200.0],["1983-04-29",2.4507,2.4701,2.4507,2.4701,30400.0],["1983-05-02",2.4701,2.4798,2.4604,2.4701,28000.0],["1983-05-03",2.4701,2.4798,2.4507,2.4701,23400.0],["1983-05-04",2.4701,2.4798,2.4604,2.4798,36200.0],["1983-05-05",2.4798,2.4895,2.4701,2.4895,30800.0],["1983-05-06",2.4895,2.4895,2.4701,2.4895,84000.0],["1983-05-09",2.4895,2.4895,2.4604,2.4798,30000.0],["1983-05-10",2.4798,2.4798,2.4604,2.4798,24400.0],["1983-05-11",2.4798,2.4798,2.4507,2.4604,27200.0],["1983-05-12",2.4604,2.4701,2.4507,2.4507,34400.0],["1983-05-13",2.4507,2.4604,2.441,2.441,52200.0],["1983-05-16",2.441,2.441,2.4216,2.4216,77200.0],["1983-05-17",2.4216,2.4313,2.412,2.4313,23400.0],["1983-05-18",2.4313,2.441,2.4216,2.4313,22400.0],["1983-05-19",2.4313,2.4313,2.412,2.412,40800.0],["1983-05-20",2.412,2.412,2.3732,2.3732,34800.0],["1983-05-23",2.3732,2.4023,2.3732,2.4023,33400.0],["1983-05-24",2.4023,2.4216,2.3926,2.412,38800.0],["1983-05-25",2.412,2.4216,2.4023,2.412,34400.0],["1983-05-26",2.412,2.4216,2.3926,2.4023,229200.0],["1983-05-27",2.4023,2.4023,2.3829,2.3829,49200.0],["1983-05-31",2.3829,2.4023,2.3829,2.3926,32400.0],["1983-06-01",2.3926,2.4023,2.3732,2.3829,28000.0],["1983-06-02",2.3829,2.4023,2.3538,2.3635,74600.0],["1983-06-03",2.3732,2.4023,2.3732,2.3926,64600.0],["1983-06-06",2.3926,2.4023,2.3829,2.4023,30800.0],["1983-06-07",2.4023,2.4023,2.3829,2.3926,27000.0],["1983-06-08",2.3926,2.3926,2.3829,2.3829,22000.0],["1983-06-09",2.3829,2.4023,2.3829,2.3926,14000.0],["1983-06-10",2.3926,2.4023,2.3829,2.4023,23400.0],["1983-06-13",2.4023,2.4023,2.3829,2.4023,58000.0],["1983-06-14",2.4023,2.4023,2.3926,2.4023,44600.0],["1983-06-15",2.4023,2.4023,2.3926,2.4023,24400.0],["1983-06-16",2.4023,2.4023,2.3829,2.4023,47600.0],["1983-06-17",2.4023,2.4023,2.3926,2.4023,23200.0],["1983-06-20",2.4023,2.4023,2.3829,2.4023,339200.0],["1983-06-21",2.4023,2.4023,2.3926,2.3926,23400.0],["1983-06-22",2.3926,2.4023,2.3926,2.4023,18400.0],["1983-06-23",2.4023,2.4023,2.3926,2.4023,65600.0],["1983-06-24",2.4023,2.4023,2.3926,2.4023,22200.0],["1983-06-27",2.4023,2.412,2.3926,2.3926,17400.0],["1983-06-28",2.3926,2.412,2.3732,2.3926,23400.0],["1983-06-29",2.3926,2.3926,2.3442,2.3926,22000.0],["1983-06-30",2.3926,2.4023,2.3829,2.4023,14400.0],["1983-07-01",2.4023,2.4313,2.4023,2.4216,21000.0],["1983-07-05",2.4216,2.4313,2.4023,2.4023,16600.0],["1983-07-06",2.4023,2.4216,2.4023,2.4216,15000.0],["1983-07-07",2.4216,2.441,2.4216,2.4216,12400.0],["1983-07-08",2.4216,2.4604,2.4216,2.441,33000.0],["1983-07-11",2.441,2.4701,2.441,2.4701,105400.0],["1983-07-12",2.4701,2.4798,2.4604,2.4604,55200.0],["1983-07-13",2.4604,2.4895,2.4604,2.4701,15200.0],["1983-07-14",2.4701,2.4895,2.412,2.4798,617600.0],["1983-07-15",2.4798,2.4895,2.4701,2.4895,161400.0],["1983-07-18",2.4798,2.4798,2.4313,2.4507,33600.0],["1983-07-19",2.4023,2.4023,2.3732,2.3926,14000.0],["1983-07-20",2.3926,2.3926,2.3635,2.3732,31800.0],["1983-07-21",2.3732,2.4023,2.3635,2.4023,56200.0],["1983-07-22",2.4023,2.4023,2.3732,2.3732,55600.0],["1983-07-25",2.3732,2.3829,2.3635,2.3732,14600.0],["1983-07-26",2.3732,2.3829,2.3442,2.3635,21400.0],["1983-07-27",2.3635,2.3635,2.3442,2.3635,26600.0],["1983-07-28",2.3538,2.3538,2.3345,2.3442,85800.0],["1983-07-29",2.3345,2.3345,2.3151,2.3248,20600.0],["1983-08-01",2.3054,2.3054,2.286,2.286,20800.0],["1983-08-02",2.286,2.3054,2.2473,2.2473,36000.0],["1983-08-03",2.2473,2.2667,2.2279,2.2376,89800.0],["1983-08-04",2.2473,2.286,2.2473,2.257,26400.0],["1983-08-05",2.2763,2.3151,2.2763,2.3054,24400.0],["1983-08-08",2.3054,2.3054,2.2667,2.286,24400.0],["1983-08-09",2.286,2.286,2.2667,2.2763,65000.0],["1983-08-10",2.2763,2.286,2.2763,2.286,20200.0],["1983-08-11",2.286,2.2957,2.2763,2.286,19600.0],["1983-08-12",2.2957,2.3151,2.2957,2.3054,15000.0],["1983-08-15",2.3151,2.3248,2.3151,2.3248,32800.0],["1983-08-16",2.3248,2.3248,2.3054,2.3248,17800.0],["1983-08-17",2.3248,2.3635,2.3151,2.3635,69800.0],["1983-08-18",2.3829,2.412,2.3829,2.4023,28000.0],["1983-08-19",2.4023,2.412,2.3829,2.3926,28200.0],["1983-08-22",2.3926,2.4313,2.3926,2.412,28200.0],["1983-08-23",2.412,2.4216,2.3829,2.3926,26000.0],["1983-08-24",2.3926,2.3926,2.3732,2.3926,34600.0],["1983-08-25",2.3926,2.3926,2.3732,2.3732,5600.0],["1983-08-26",2.3732,2.3829,2.3635,2.3829,7800.0],["1983-08-29",2.3829,2.3926,2.3732,2.3926,10400.0],["1983-08-30",2.3926,2.4023,2.3732,2.3926,15600.0],["1983-08-31",2.3926,2.3926,2.3732,2.3732,33600.0],["1983-09-01",2.3732,2.3926,2.3732,2.3732,10200.0],["1983-09-02",2.3732,2.3926,2.3732,2.3829,5600.0],["1983-09-06",2.3829,2.4216,2.3829,2.4216,17800.0],["1983-09-07",2.4313,2.441,2.4313,2.441,17800.0],["1983-09-08",2.441,2.4991,2.441,2.4798,21400.0],["1983-09-09",2.4798,2.4991,2.4798,2.4895,15000.0],["1983-09-12",2.4991,2.5476,2.4991,2.5185,45600.0],["1983-09-13",2.5185,2.5185,2.4895,2.5088,14000.0],["1983-09-14",2.4991,2.4991,2.4798,2.4895,38600.0],["1983-09-15",2.4895,2.4991,2.4798,2.4798,14000.0],["1983-09-16",2.4798,2.4991,2.4798,2.4895,19200.0],["1983-09-19",2.4895,2.5379,2.4895,2.5379,60600.0],["1983-09-20",2.5379,2.5476,2.5282,2.5379,29000.0],["1983-09-21",2.5379,2.5476,2.4895,2.5282,17800.0],["1983-09-22",2.5185,2.5185,2.4991,2.4991,12000.0],["1983-09-23",2.5088,2.5185,2.5088,2.5088,18200.0],["1983-09-26",2.5185,2.5379,2.5185,2.5379,36400.0],["1983-09-27",2.5379,2.5476,2.5282,2.5282,76400.0],["1983-09-28",2.5282,2.5573,2.5282,2.5379,8200.0],["1983-09-29",2.5379,2.5573,2.5379,2.5379,11000.0],["1983-09-30",2.5379,2.5573,2.5379,2.5573,19200.0],["1983-10-03",2.5573,2.596,2.5573,2.596,191200.0],["1983-10-04",2.596,2.6541,2.596,2.6348,147400.0],["1983-10-05",2.6444,2.7026,2.6444,2.6929,67200.0],["1983-10-06",2.6929,2.7026,2.6735,2.6832,151000.0],["1983-10-07",2.6832,2.6832,2.6444,2.6638,35200.0],["1983-10-10",2.6638,2.6832,2.6638,2.6735,155600.0],["1983-10-11",2.6735,2.6735,2.6638,2.6735,23400.0],["1983-10-12",2.6735,2.6832,2.6348,2.6348,89600.0],["1983-10-13",2.6348,2.6444,2.6154,2.6444,17200.0],["1983-10-14",2.6444,2.6444,2.6154,2.6251,170600.0],["1983-10-17",2.6251,2.6444,2.6154,2.6348,14600.0],["1983-10-18",2.6251,2.6251,2.6057,2.6057,41600.0],["1983-10-19",2.5476,2.5476,2.5185,2.5282,38800.0],["1983-10-20",2.5282,2.5573,2.5282,2.5573,12400.0],["1983-10-21",2.5573,2.5766,2.5476,2.5573,99600.0],["1983-10-24",2.5573,2.5573,2.5379,2.5573,104400.0],["1983-10-25",2.5573,2.5766,2.5379,2.5379,15400.0],["1983-10-26",2.5379,2.5476,2.5088,2.5088,30200.0],["1983-10-27",2.5088,2.5185,2.4895,2.5088,34400.0],["1983-10-28",2.4991,2.4991,2.4604,2.4798,23400.0],["1983-10-31",2.4798,2.5088,2.4798,2.4798,21200.0],["1983-11-01",2.4798,2.4991,2.4798,2.4895,58200.0],["1983-11-02",2.4895,2.5088,2.4798,2.5088,76600.0],["1983-11-03",2.5088,2.5476,2.5088,2.5282,38200.0],["1983-11-04",2.5282,2.5669,2.5282,2.5669,16800.0],["1983-11-07",2.5669,2.5863,2.5669,2.5766,20400.0],["1983-11-08",2.5766,2.5766,2.5573,2.5573,66800.0],["1983-11-09",2.5573,2.5863,2.5573,2.5863,30200.0],["1983-11-10",2.5863,2.6251,2.5766,2.6251,13200.0],["1983-11-11",2.6251,2.6251,2.6057,2.6154,12000.0],["1983-11-14",2.6154,2.6251,2.6057,2.6251,20000.0],["1983-11-15",2.6154,2.6154,2.6057,2.6057,12600.0],["1983-11-16",2.6057,2.6251,2.6057,2.6251,20000.0],["1983-11-17",2.6251,2.6251,2.6057,2.6251,17400.0],["1983-11-18",2.6251,2.6251,2.5863,2.6057,28800.0],["1983-11-21",2.6057,2.6154,2.596,2.6154,10400.0],["1983-11-22",2.6154,2.6251,2.6057,2.6154,32400.0],["1983-11-23",2.6154,2.6154,2.5863,2.596,43800.0],["1983-11-25",2.596,2.6057,2.5863,2.596,5400.0],["1983-11-28",2.596,2.6251,2.596,2.6057,30400.0],["1983-11-29",2.6057,2.6057,2.5863,2.596,16200.0],["1983-11-30",2.596,2.6154,2.596,2.6057,21000.0],["1983-12-01",2.6057,2.6154,2.596,2.6057,15600.0],["1983-12-02",2.6057,2.6154,2.596,2.6154,15200.0],["1983-12-05",2.6154,2.6154,2.596,2.6057,41000.0],["1983-12-06",2.6057,2.6057,2.596,2.6057,24400.0],["1983-12-07",2.6057,2.6057,2.5766,2.5863,11200.0],["1983-12-08",2.5863,2.596,2.5669,2.5669,9000.0],["1983-12-09",2.5669,2.596,2.5573,2.5863,20400.0],["1983-12-12",2.5863,2.5863,2.5669,2.5863,14600.0],["1983-12-13",2.5863,2.596,2.5669,2.5863,20000.0],["1983-12-14",2.5863,2.6154,2.5863,2.6154,43800.0],["1983-12-15",2.6154,2.6154,2.5863,2.6057,15600.0],["1983-12-16",2.6057,2.6154,2.5863,2.596,19200.0],["1983-12-19",2.596,2.6348,2.596,2.6251,53800.0],["1983-12-20",2.6251,2.6348,2.6057,2.6348,57800.0],["1983-12-21",2.6348,2.6638,2.6348,2.6444,12600.0],["1983-12-22",2.6444,2.6638,2.6348,2.6348,41200.0],["1983-12-23",2.6348,2.6348,2.6154,2.6251,18000.0],["1983-12-27",2.6154,2.6154,2.596,2.596,14400.0],["1983-12-28",2.596,2.6057,2.5863,2.6057,20400.0],["1983-12-29",2.6057,2.6057,2.5282,2.5766,16000.0],["1983-12-30",2.5863,2.6057,2.5863,2.596,14800.0],["1984-01-03",2.596,2.6251,2.596,2.6057,39400.0],["1984-01-04",2.6154,2.6348,2.6154,2.6348,21800.0],["1984-01-05",2.6348,2.6444,2.6154,2.6251,13000.0],["1984-01-06",2.6251,2.6444,2.6057,2.6444,71400.0],["1984-01-09",2.6444,2.7219,2.6348,2.6929,39000.0],["1984-01-10",2.6929,2.7122,2.6832,2.7026,24200.0],["1984-01-11",2.6929,2.6929,2.6735,2.6735,19400.0],["1984-01-12",2.6735,2.6735,2.6541,2.6541,40200.0],["1984-01-13",2.6638,2.7026,2.6638,2.7026,488000.0],["1984-01-16",2.7026,2.7026,2.6832,2.7026,18800.0],["1984-01-17",2.7026,2.7122,2.6832,2.7026,43600.0],["1984-01-18",2.7026,2.7122,2.6832,2.6929,32200.0],["1984-01-19",2.6154,2.6154,2.5863,2.6154,50600.0],["1984-01-20",2.6154,2.6251,2.6057,2.6251,43200.0],["1984-01-23",2.6251,2.6541,2.6057,2.6251,34400.0],["1984-01-24",2.6251,2.6735,2.6057,2.6444,29600.0],["1984-01-25",2.6444,2.6735,2.6444,2.6541,19200.0],["1984-01-26",2.6541,2.6638,2.6444,2.6444,17600.0],["1984-01-27",2.6444,2.6444,2.6154,2.6251,10800.0],["1984-01-30",2.6251,2.6348,2.6057,2.6251,14600.0],["1984-01-31",2.6251,2.6251,2.596,2.596,18400.0],["1984-02-01",2.596,2.6251,2.596,2.6057,15400.0],["1984-02-02",2.6057,2.6348,2.6057,2.6251,13800.0],["1984-02-03",2.6251,2.6444,2.6251,2.6444,14800.0],["1984-02-06",2.6348,2.6348,2.6154,2.6348,20400.0],["1984-02-07",2.6154,2.6154,2.5863,2.5863,26000.0],["1984-02-08",2.5863,2.6057,2.5863,2.6057,15000.0],["1984-02-09",2.6057,2.6154,2.5863,2.6154,29000.0],["1984-02-10",2.6154,2.6154,2.596,2.6154,24600.0],["1984-02-13",2.6154,2.6154,2.4991,2.5185,34800.0],["1984-02-14",2.5185,2.5476,2.5185,2.5476,48600.0],["1984-02-15",2.5476,2.5573,2.5379,2.5379,10000.0],["1984-02-16",2.5379,2.5573,2.5379,2.5476,10600.0],["1984-02-17",2.5476,2.5573,2.5282,2.5282,14000.0],["1984-02-21",2.5282,2.5282,2.4798,2.4798,26600.0],["1984-02-22",2.4798,2.4991,2.4604,2.4798,21400.0],["1984-02-23",2.4798,2.4798,2.4604,2.4604,13200.0],["1984-02-24",2.4604,2.4701,2.4507,2.4507,35800.0],["1984-02-27",2.4798,2.5379,2.4798,2.5185,31200.0],["1984-02-28",2.5379,2.5766,2.5379,2.5766,27000.0],["1984-02-29",2.5863,2.6154,2.5863,2.596,17200.0],["1984-03-01",2.596,2.6154,2.596,2.6057,32200.0],["1984-03-02",2.6057,2.6251,2.6057,2.6057,13200.0],["1984-03-05",2.6057,2.6251,2.6057,2.6154,15400.0],["1984-03-06",2.6154,2.6251,2.6057,2.6057,9200.0],["1984-03-07",2.6057,2.6251,2.6057,2.6057,8600.0],["1984-03-08",2.6057,2.6541,2.6057,2.6348,17200.0],["1984-03-09",2.6348,2.6348,2.6154,2.6251,10400.0],["1984-03-12",2.6251,2.6348,2.6154,2.6251,14800.0],["1984-03-13",2.6251,2.6251,2.6057,2.6154,11600.0],["1984-03-14",2.6154,2.6154,2.5766,2.596,17800.0],["1984-03-15",2.596,2.6057,2.5766,2.6057,12000.0],["1984-03-16",2.6057,2.6251,2.6057,2.6154,17000.0],["1984-03-19",2.596,2.596,2.5669,2.5863,22600.0],["1984-03-20",2.5863,2.5863,2.5573,2.5573,27800.0],["1984-03-21",2.5669,2.6251,2.5669,2.5766,46200.0],["1984-03-22",2.5766,2.6057,2.5669,2.596,20600.0],["1984-03-23",2.5863,2.5863,2.5573,2.5573,65400.0],["1984-03-26",2.5573,2.5766,2.5573,2.5766,11600.0],["1984-03-27",2.5766,2.5766,2.5573,2.5766,10800.0],["1984-03-28",2.5766,2.5863,2.5573,2.5766,10400.0],["1984-03-29",2.5766,2.5766,2.5669,2.5669,6200.0],["1984-03-30",2.5669,2.5863,2.5573,2.5863,11600.0],["1984-04-02",2.5863,2.5863,2.5669,2.5669,129200.0],["1984-04-03",2.5669,2.5863,2.5669,2.5863,7800.0],["1984-04-04",2.5863,2.596,2.5669,2.5766,165400.0],["1984-04-05",2.5766,2.596,2.5669,2.5863,115600.0],["1984-04-06",2.5863,2.5863,2.5669,2.5766,118800.0],["1984-04-09",2.5766,2.596,2.5573,2.5669,19600.0],["1984-04-10",2.5669,2.5766,2.5573,2.5669,19000.0],["1984-04-11",2.5669,2.5863,2.5669,2.5766,195400.0],["1984-04-12",2.5766,2.596,2.5669,2.5766,20800.0],["1984-04-13",2.5863,2.6154,2.5863,2.6057,150200.0],["1984-04-16",2.6057,2.6251,2.6057,2.6154,25600.0],["1984-04-17",2.6154,2.6154,2.6057,2.6057,19000.0],["1984-04-18",2.5379,2.5379,2.5185,2.5185,34800.0],["1984-04-19",2.5185,2.5185,2.4895,2.4895,223200.0],["1984-04-23",2.4895,2.5088,2.4701,2.4701,19800.0],["1984-04-24",2.4701,2.4798,2.4604,2.4604,23800.0],["1984-04-25",2.4604,2.4701,2.4507,2.4507,11400.0],["1984-04-26",2.4507,2.4701,2.4313,2.441,16200.0],["1984-04-27",2.441,2.4507,2.4216,2.4313,11600.0],["1984-04-30",2.4313,2.4313,2.3829,2.3926,27600.0],["1984-05-01",2.3926,2.4023,2.3829,2.3926,23200.0],["1984-05-02",2.3926,2.4023,2.3926,2.4023,34800.0],["1984-05-03",2.4023,2.441,2.3926,2.4313,22400.0],["1984-05-04",2.4313,2.4507,2.4313,2.441,18600.0],["1984-05-07",2.441,2.4701,2.441,2.4701,47200.0],["1984-05-08",2.4701,2.4798,2.4604,2.4701,28000.0],["1984-05-09",2.4701,2.4895,2.4604,2.4701,28800.0],["1984-05-10",2.4701,2.4798,2.4507,2.4604,10400.0],["1984-05-11",2.4604,2.4701,2.4507,2.4507,13600.0],["1984-05-14",2.4507,2.4701,2.4507,2.4507,19800.0],["1984-05-15",2.4507,2.4701,2.4507,2.4507,6000.0],["1984-05-16",2.4507,2.4604,2.441,2.4604,15600.0],["1984-05-17",2.4604,2.4604,2.441,2.441,12400.0],["1984-05-18",2.441,2.4604,2.441,2.4604,6600.0],["1984-05-21",2.4604,2.4604,2.441,2.4604,13200.0],["1984-05-22",2.4604,2.4701,2.4507,2.4701,7800.0],["1984-05-23",2.4701,2.4798,2.4507,2.4507,11600.0],["1984-05-24",2.4507,2.4701,2.4507,2.4604,8000.0],["1984-05-25",2.4604,2.4604,2.4313,2.4604,16400.0],["1984-05-29",2.4604,2.4701,2.4507,2.4604,19400.0],["1984-05-30",2.4604,2.4895,2.4604,2.4798,13200.0],["1984-05-31",2.4798,2.4895,2.4604,2.4798,19200.0],["1984-06-01",2.4798,2.4798,2.4604,2.4604,20200.0],["1984-06-04",2.4604,2.4991,2.4604,2.4895,12800.0],["1984-06-05",2.4895,2.5185,2.4895,2.5088,23200.0],["1984-06-06",2.5088,2.5185,2.4991,2.4991,35200.0],["1984-06-07",2.4991,2.5185,2.4991,2.5185,11200.0],["1984-06-08",2.5282,2.5669,2.5282,2.5573,24200.0],["1984-06-11",2.5573,2.596,2.5573,2.5766,23200.0],["1984-06-12",2.5766,2.5863,2.5573,2.5863,16400.0],["1984-06-13",2.5863,2.5863,2.5669,2.5766,17600.0],["1984-06-14",2.5766,2.5766,2.5379,2.5573,12000.0],["1984-06-15",2.5573,2.5573,2.5185,2.5282,12800.0],["1984-06-18",2.5282,2.5573,2.5185,2.5573,15200.0],["1984-06-19",2.5573,2.5573,2.5379,2.5379,17800.0],["1984-06-20",2.5379,2.5379,2.5185,2.5379,16400.0],["1984-06-21",2.5379,2.5476,2.5185,2.5282,13600.0],["1984-06-22",2.5282,2.5282,2.5185,2.5185,8400.0],["1984-06-25",2.5185,2.5379,2.5185,2.5379,16600.0],["1984-06-26",2.5379,2.5476,2.5282,2.5476,21600.0],["1984-06-27",2.5476,2.5573,2.5476,2.5573,35400.0],["1984-06-28",2.5573,2.5573,2.5476,2.5476,9200.0],["1984-06-29",2.5476,2.5573,2.5476,2.5476,14400.0],["1984-07-02",2.5476,2.5573,2.5379,2.5573,67200.0],["1984-07-03",2.5573,2.5573,2.5379,2.5573,36600.0],["1984-07-05",2.5573,2.5573,2.5379,2.5379,450800.0],["1984-07-06",2.5379,2.5573,2.5379,2.5476,280200.0],["1984-07-09",2.5476,2.5573,2.5379,2.5573,329000.0],["1984-07-10",2.5573,2.5766,2.5476,2.5766,59600.0],["1984-07-11",2.5766,2.5863,2.5669,2.5766,39800.0],["1984-07-12",2.5766,2.5863,2.5669,2.5863,13200.0],["1984-07-13",2.5863,2.5863,2.5669,2.5669,192000.0],["1984-07-16",2.5669,2.5766,2.5573,2.5669,12400.0],["1984-07-17",2.5669,2.5863,2.5573,2.5766,482600.0],["1984-07-18",2.5766,2.5863,2.5669,2.5863,955600.0],["1984-07-19",2.5282,2.5282,2.5185,2.5185,21800.0],["1984-07-20",2.5185,2.5282,2.5185,2.5185,95600.0],["1984-07-23",2.5185,2.5282,2.5088,2.5185,32000.0],["1984-07-24",2.5185,2.5185,2.5088,2.5185,10000.0],["1984-07-25",2.5185,2.5185,2.5088,2.5185,12400.0],["1984-07-26",2.5185,2.5282,2.5088,2.5282,13200.0],["1984-07-27",2.5282,2.5379,2.5282,2.5379,34400.0],["1984-07-30",2.5379,2.5476,2.5282,2.5476,12600.0],["1984-07-31",2.5476,2.5476,2.5379,2.5476,11400.0],["1984-08-01",2.5476,2.5573,2.5476,2.5476,28600.0],["1984-08-02",2.5476,2.5766,2.5476,2.5669,47800.0],["1984-08-03",2.5669,2.596,2.5669,2.5766,51200.0],["1984-08-06",2.5766,2.596,2.5573,2.5573,27400.0],["1984-08-07",2.5573,2.5766,2.5573,2.5573,77200.0],["1984-08-08",2.5573,2.5863,2.5476,2.5669,21800.0],["1984-08-09",2.5669,2.596,2.5669,2.596,54800.0],["1984-08-10",2.596,2.6154,2.5766,2.5766,107200.0],["1984-08-13",2.5766,2.6154,2.5766,2.6154,21200.0],["1984-08-14",2.6154,2.6154,2.5863,2.596,38200.0],["1984-08-15",2.596,2.6057,2.5766,2.5766,15200.0],["1984-08-16",2.5766,2.6057,2.5766,2.596,11600.0],["1984-08-17",2.596,2.6057,2.5766,2.6057,9000.0],["1984-08-20",2.6057,2.6057,2.5863,2.596,35200.0],["1984-08-21",2.596,2.596,2.5863,2.596,38000.0],["1984-08-22",2.596,2.596,2.5863,2.596,49400.0],["1984-08-23",2.596,2.596,2.5766,2.5766,69800.0],["1984-08-24",2.5766,2.5863,2.5766,2.5766,57800.0],["1984-08-27",2.5766,2.5863,2.5669,2.5766,67200.0],["1984-08-28",2.5766,2.596,2.5766,2.596,97200.0],["1984-08-29",2.596,2.6057,2.5863,2.596,60400.0],["1984-08-30",2.596,2.596,2.5863,2.5863,82200.0],["1984-08-31",2.596,2.6154,2.596,2.6154,20200.0],["1984-09-04",2.6154,2.6251,2.596,2.6251,18400.0],["1984-09-05",2.6251,2.6348,2.6154,2.6348,18800.0],["1984-09-06",2.6348,2.6444,2.6251,2.6251,17400.0],["1984-09-07",2.6251,2.6444,2.6251,2.6348,27200.0],["1984-09-10",2.6348,2.6638,2.6348,2.6444,8400.0],["1984-09-11",2.6444,2.6541,2.6444,2.6444,60400.0],["1984-09-12",2.6444,2.6541,2.6251,2.6348,32600.0],["1984-09-13",2.6348,2.6444,2.6154,2.6251,32600.0],["1984-09-14",2.6348,2.6638,2.6348,2.6348,23600.0],["1984-09-17",2.6348,2.6638,2.6348,2.6541,13200.0],["1984-09-18",2.6541,2.6832,2.6444,2.6832,46200.0],["1984-09-19",2.6832,2.7026,2.6735,2.6832,20400.0],["1984-09-20",2.6832,2.7316,2.6832,2.7316,23800.0],["1984-09-21",2.7316,2.7704,2.7316,2.7607,44800.0],["1984-09-24",2.7607,2.78,2.751,2.751,17800.0],["1984-09-25",2.751,2.7704,2.7316,2.7413,65600.0],["1984-09-26",2.7413,2.751,2.7219,2.7316,143400.0],["1984-09-27",2.751,2.7704,2.751,2.7607,34800.0],["1984-09-28",2.7607,2.78,2.7607,2.78,23800.0],["1984-10-01",2.7801,2.7994,2.7704,2.7897,121200.0],["1984-10-02",2.7994,2.8091,2.7994,2.7994,106000.0],["1984-10-03",2.7994,2.8188,2.7994,2.8091,51400.0],["1984-10-04",2.8091,2.8091,2.7897,2.7897,25200.0],["1984-10-05",2.7897,2.8091,2.7897,2.8091,48800.0],["1984-10-08",2.8091,2.8285,2.8091,2.8188,32000.0],["1984-10-09",2.8188,2.8382,2.8091,2.8285,33800.0],["1984-10-10",2.8285,2.8575,2.8188,2.8575,37600.0],["1984-10-11",2.8575,2.8575,2.8479,2.8479,45600.0],["1984-10-12",2.8479,2.8672,2.8479,2.8479,17400.0],["1984-10-15",2.8575,2.8769,2.8575,2.8769,73600.0],["1984-10-16",2.8769,2.8769,2.8575,2.8672,28800.0],["1984-10-17",2.8672,2.8769,2.8672,2.8769,370200.0],["1984-10-18",2.8769,2.9157,2.8672,2.9157,492400.0],["1984-10-19",2.8672,2.8672,2.8382,2.8479,101000.0],["1984-10-22",2.8575,2.8672,2.8575,2.8575,56200.0],["1984-10-23",2.8575,2.8769,2.8575,2.8575,45600.0],["1984-10-24",2.8575,2.8769,2.8575,2.8575,145600.0],["1984-10-25",2.8575,2.8769,2.8575,2.8575,44000.0],["1984-10-26",2.8575,2.8769,2.8575,2.8575,43600.0],["1984-10-29",2.8575,2.8769,2.8479,2.8769,44000.0],["1984-10-30",2.8769,2.8769,2.8575,2.8672,25800.0],["1984-10-31",2.8672,2.8672,2.8479,2.8575,46600.0],["1984-11-01",2.8575,2.8575,2.8382,2.8479,43000.0],["1984-11-02",2.8479,2.8479,2.8285,2.8285,32600.0],["1984-11-05",2.8285,2.8285,2.7994,2.8285,34200.0],["1984-11-06",2.8285,2.8672,2.8285,2.8672,40200.0],["1984-11-07",2.8672,2.8866,2.8672,2.8769,30800.0],["1984-11-08",2.8866,2.8963,2.8866,2.8866,22200.0],["1984-11-09",2.8866,2.906,2.8866,2.906,37000.0],["1984-11-12",2.906,2.906,2.8866,2.8866,38200.0],["1984-11-13",2.8866,2.8866,2.8479,2.8575,31400.0],["1984-11-14",2.8575,2.8575,2.8382,2.8575,19200.0],["1984-11-15",2.8575,2.8575,2.8382,2.8575,18800.0],["1984-11-16",2.8575,2.8575,2.8382,2.8575,123600.0],["1984-11-19",2.8575,2.935,2.8382,2.8479,44800.0],["1984-11-20",2.8479,2.8575,2.8188,2.8285,56400.0],["1984-11-21",2.8285,2.8479,2.8188,2.8285,19600.0],["1984-11-23",2.8285,2.8285,2.8188,2.8188,62400.0],["1984-11-26",2.8188,2.8188,2.8091,2.8091,76000.0],["1984-11-27",2.8091,2.8382,2.8091,2.8382,39400.0],["1984-11-28",2.8382,2.8479,2.8188,2.8382,19600.0],["1984-11-29",2.8382,2.8575,2.8285,2.8479,18000.0],["1984-11-30",2.8479,2.8672,2.8479,2.8672,21000.0],["1984-12-03",2.8672,2.8963,2.8672,2.8866,37000.0],["1984-12-04",2.8866,2.9157,2.8672,2.8769,177200.0],["1984-12-05",2.8769,2.8769,2.8672,2.8672,21800.0],["1984-12-06",2.8672,2.8769,2.8672,2.8672,20600.0],["1984-12-07",2.8672,2.8769,2.8575,2.8672,19200.0],["1984-12-10",2.8672,2.8769,2.8575,2.8769,21600.0],["1984-12-11",2.8769,2.8769,2.8575,2.8575,42200.0],["1984-12-12",2.8575,2.8769,2.8575,2.8769,22200.0],["1984-12-13",2.8769,2.8769,2.8479,2.8575,20600.0],["1984-12-14",2.8575,2.8866,2.8575,2.8866,43000.0],["1984-12-17",2.8866,2.9157,2.8769,2.906,62600.0],["1984-12-18",2.906,2.9254,2.906,2.906,38800.0],["1984-12-19",2.906,2.9254,2.906,2.9254,20200.0],["1984-12-20",2.9253,2.935,2.906,2.935,29600.0],["1984-12-21",2.935,2.9447,2.9157,2.9447,19800.0],["1984-12-24",2.935,2.935,2.9157,2.935,12000.0],["1984-12-26",2.935,2.9544,2.9254,2.9544,23000.0],["1984-12-27",2.9544,2.9738,2.9447,2.9738,35600.0],["1984-12-28",2.9738,2.9738,2.9641,2.9641,22600.0],["1984-12-31",2.9641,2.9835,2.9641,2.9641,20800.0],["1985-01-02",2.9641,2.9932,2.9641,2.9835,94000.0],["1985-01-03",2.9835,2.9932,2.9738,2.9835,72800.0],["1985-01-04",2.9835,3.0028,2.9835,3.0028,30200.0],["1985-01-07",3.0028,3.0416,2.9932,3.0222,29800.0],["1985-01-08",3.0222,3.061,3.0222,3.0513,203400.0],["1985-01-09",3.0513,3.0513,3.0416,3.0416,20200.0],["1985-01-10",3.0416,3.061,3.0319,3.061,103200.0],["1985-01-11",3.061,3.09,3.061,3.061,237600.0],["1985-01-14",3.061,3.0997,3.0513,3.09,132600.0],["1985-01-15",3.09,3.1094,3.09,3.09,229800.0],["1985-01-16",3.09,3.0997,3.0803,3.0997,34800.0],["1985-01-17",3.0997,3.0997,3.0803,3.0997,41800.0],["1985-01-18",3.0319,3.0319,3.0125,3.0222,46200.0],["1985-01-21",3.0222,3.0319,2.9932,3.0125,21800.0],["1985-01-22",3.0125,3.0125,2.9932,3.0028,32800.0],["1985-01-23",2.9932,2.9932,2.9447,2.9738,77600.0],["1985-01-24",2.9738,2.9835,2.9447,2.9447,56000.0],["1985-01-25",2.9447,2.9447,2.906,2.935,33600.0],["1985-01-28",2.935,2.9447,2.9254,2.9254,21600.0],["1985-01-29",2.9253,2.935,2.9157,2.935,23800.0],["1985-01-30",2.935,2.935,2.9157,2.9157,64800.0],["1985-01-31",2.9157,2.935,2.906,2.9254,29000.0],["1985-02-01",2.9253,2.9253,2.906,2.9157,20200.0],["1985-02-04",2.9157,2.935,2.906,2.9157,53200.0],["1985-02-05",2.9254,2.9641,2.9254,2.9447,23000.0],["1985-02-06",2.9447,2.9641,2.9447,2.9641,15000.0],["1985-02-07",2.9641,2.9738,2.9254,2.9544,54400.0],["1985-02-08",2.9641,3.0028,2.9641,3.0028,41000.0],["1985-02-11",3.0028,3.0706,2.9932,3.061,49600.0],["1985-02-12",3.061,3.0803,3.0513,3.0706,26000.0],["1985-02-13",3.0706,3.0706,3.0513,3.0513,77400.0],["1985-02-14",3.0706,3.0997,3.0706,3.0803,41200.0],["1985-02-15",3.0803,3.09,3.0706,3.0803,20600.0],["1985-02-19",3.0803,3.09,3.0222,3.09,68000.0],["1985-02-20",3.09,3.09,3.0706,3.09,29400.0],["1985-02-21",3.09,3.09,3.0706,3.09,20400.0],["1985-02-22",3.09,3.0997,3.0803,3.09,12200.0],["1985-02-25",3.09,3.09,3.0513,3.061,150200.0],["1985-02-26",3.061,3.061,3.0416,3.0416,13800.0],["1985-02-27",3.0416,3.0706,3.0416,3.0513,25400.0],["1985-02-28",3.0513,3.0706,3.0513,3.0706,24600.0],["1985-03-01",3.0706,3.0803,3.061,3.0706,23400.0],["1985-03-04",3.0706,3.09,3.061,3.061,30000.0],["1985-03-05",3.061,3.0706,3.061,3.0706,26400.0],["1985-03-06",3.0706,3.0706,3.061,3.061,76600.0],["1985-03-07",3.061,3.0706,3.0513,3.061,25600.0],["1985-03-08",3.061,3.0706,3.061,3.0706,50600.0],["1985-03-11",3.0706,3.0706,3.061,3.061,14400.0],["1985-03-12",3.061,3.0706,3.061,3.0706,14200.0],["1985-03-13",3.0706,3.0706,3.061,3.0706,20400.0],["1985-03-14",3.0706,3.0803,3.061,3.0803,21800.0],["1985-03-15",3.0803,3.09,3.0706,3.0803,37000.0],["1985-03-18",3.0803,3.09,3.0803,3.09,149000.0],["1985-03-19",3.09,3.09,3.0706,3.09,55800.0],["1985-03-20",3.09,3.09,3.0803,3.0803,16200.0],["1985-03-21",3.0803,3.09,3.0706,3.0803,15400.0],["1985-03-22",3.0803,3.0803,3.061,3.061,19400.0],["1985-03-25",3.061,3.09,3.061,3.09,12000.0],["1985-03-26",3.09,3.0997,3.0706,3.09,11600.0],["1985-03-27",3.09,3.1288,3.0803,3.1191,109600.0],["1985-03-28",3.1288,3.1675,3.1288,3.1675,27600.0],["1985-03-29",3.1772,3.2063,3.1772,3.1772,36800.0],["1985-04-01",3.1869,3.2256,3.1869,3.1966,21600.0],["1985-04-02",3.1966,3.245,3.1772,3.2256,37600.0],["1985-04-03",3.2256,3.245,3.2256,3.245,14600.0],["1985-04-04",3.245,3.2547,3.2256,3.245,30800.0],["1985-04-08",3.245,3.3031,3.2256,3.3031,74000.0],["1985-04-09",3.3031,3.3128,3.2838,3.2934,77000.0],["1985-04-10",3.2934,3.3225,3.2838,3.3031,52400.0],["1985-04-11",3.3031,3.3128,3.2934,3.3031,83000.0],["1985-04-12",3.3031,3.3225,3.3031,3.3128,15600.0],["1985-04-15",3.3128,3.3225,3.3031,3.3128,11400.0],["1985-04-16",3.3128,3.3322,3.3031,3.3322,34200.0],["1985-04-17",3.3322,3.3419,3.3128,3.3322,154200.0],["1985-04-18",3.3322,3.3419,3.3128,3.3225,20400.0],["1985-04-19",3.2547,3.2547,3.2353,3.2353,49600.0],["1985-04-22",3.2353,3.245,3.2256,3.245,19000.0],["1985-04-23",3.245,3.245,3.2256,3.245,50200.0],["1985-04-24",3.245,3.245,3.2256,3.2256,15000.0],["1985-04-25",3.2256,3.2353,3.2159,3.2353,13800.0],["1985-04-26",3.2353,3.2353,3.2159,3.2159,32400.0],["1985-04-29",3.2159,3.2256,3.2063,3.2159,24000.0],["1985-04-30",3.2159,3.2159,3.1869,3.2159,49400.0],["1985-05-01",3.2159,3.2256,3.2063,3.2256,29600.0],["1985-05-02",3.2256,3.2256,3.2063,3.2256,26000.0],["1985-05-03",3.2256,3.2353,3.2063,3.2063,175800.0],["1985-05-06",3.2159,3.2256,3.2159,3.2159,15000.0],["1985-05-07",3.2159,3.245,3.2159,3.2353,23600.0],["1985-05-08",3.2353,3.245,3.2256,3.2256,62600.0],["1985-05-09",3.2256,3.245,3.2256,3.2353,24400.0],["1985-05-10",3.2353,3.245,3.2353,3.2353,18400.0],["1985-05-13",3.2353,3.2644,3.2353,3.2547,20800.0],["1985-05-14",3.2547,3.2741,3.2547,3.2644,28200.0],["1985-05-15",3.2644,3.2838,3.2547,3.2547,16400.0],["1985-05-16",3.2547,3.2934,3.2547,3.2934,15800.0],["1985-05-17",3.2934,3.3128,3.2838,3.3128,93000.0],["1985-05-20",3.3128,3.3516,3.3128,3.3516,65200.0],["1985-05-21",3.3516,3.3516,3.3128,3.3225,43200.0],["1985-05-22",3.3128,3.3128,3.2644,3.2838,25800.0],["1985-05-23",3.2838,3.2838,3.2547,3.2644,87000.0],["1985-05-24",3.2644,3.2741,3.2353,3.2547,90200.0],["1985-05-28",3.245,3.245,3.2256,3.245,110600.0],["1985-05-29",3.2353,3.2353,3.2159,3.2353,38000.0],["1985-05-30",3.2353,3.245,3.2063,3.2063,39000.0],["1985-05-31",3.2063,3.245,3.1966,3.2353,51200.0],["1985-06-03",3.2353,3.2547,3.2353,3.2547,68800.0],["1985-06-04",3.2547,3.2644,3.2353,3.2644,43800.0],["1985-06-05",3.2644,3.2741,3.2547,3.2644,59600.0],["1985-06-06",3.2644,3.2644,3.245,3.2547,53200.0],["1985-06-07",3.2547,3.2547,3.1966,3.2547,153000.0],["1985-06-10",3.2547,3.2547,3.2159,3.2353,34500.0],["1985-06-11",3.2353,3.2934,3.2353,3.2934,66500.0],["1985-06-12",3.3128,3.4097,3.3128,3.3903,49100.0],["1985-06-13",3.3903,3.4097,3.3709,3.3903,25800.0],["1985-06-14",3.3903,3.4291,3.3709,3.4097,29700.0],["1985-06-17",3.4097,3.4678,3.3903,3.4484,41500.0],["1985-06-18",3.4484,3.5453,3.4484,3.5259,31800.0],["1985-06-19",3.5259,3.6228,3.5259,3.6228,60200.0],["1985-06-20",3.6228,3.6422,3.4484,3.5647,112000.0],["1985-06-21",3.5647,3.5647,3.5065,3.5259,52800.0],["1985-06-24",3.5259,3.5453,3.4872,3.5453,52500.0],["1985-06-25",3.5453,3.5647,3.5065,3.5259,29900.0],["1985-06-26",3.5259,3.6034,3.5259,3.5647,16300.0],["1985-06-27",3.6034,3.6422,3.6034,3.6422,17800.0],["1985-06-28",3.6422,3.6615,3.6228,3.6422,27700.0],["1985-07-01",3.6422,3.7196,3.6422,3.7003,23500.0],["1985-07-02",3.7003,3.7196,3.6809,3.7003,65300.0],["1985-07-03",3.7003,3.7196,3.7003,3.7196,47600.0],["1985-07-05",3.7196,3.7584,3.7003,3.739,23000.0],["1985-07-08",3.739,3.7778,3.7196,3.7196,92900.0],["1985-07-09",3.7196,3.7196,3.6809,3.7196,54000.0],["1985-07-10",3.7196,3.739,3.6809,3.739,27500.0],["1985-07-11",3.739,3.7778,3.739,3.7584,56900.0],["1985-07-12",3.7584,3.7778,3.7584,3.7778,38000.0],["1985-07-15",3.7778,3.7971,3.7584,3.7778,99200.0],["1985-07-16",3.7778,3.7971,3.7584,3.7778,29900.0],["1985-07-17",3.7778,3.7971,3.739,3.7778,44600.0],["1985-07-18",3.7778,3.7778,3.739,3.7778,222700.0],["1985-07-19",3.7196,3.7196,3.4484,3.5647,81800.0],["1985-07-22",3.5259,3.5259,3.3709,3.3709,55700.0],["1985-07-23",3.3516,3.3516,3.0997,3.1385,80700.0],["1985-07-24",3.1385,3.1772,3.0997,3.1578,58800.0],["1985-07-25",3.1966,3.2547,3.1966,3.2353,45200.0],["1985-07-26",3.2353,3.2934,3.2353,3.2741,48800.0],["1985-07-29",3.2741,3.2934,3.1772,3.1772,56400.0],["1985-07-30",3.1772,3.5259,3.1191,3.1578,96300.0],["1985-07-31",3.1772,3.2353,3.1772,3.1966,36800.0],["1985-08-01",3.1966,3.2547,3.1966,3.2353,38100.0],["1985-08-02",3.2353,3.2547,3.0997,3.2159,57800.0],["1985-08-05",3.2159,3.2159,3.1385,3.1385,49000.0],["1985-08-06",3.1385,3.1772,3.1191,3.1772,45300.0],["1985-08-07",3.1772,3.1772,3.1191,3.1578,19900.0],["1985-08-08",3.1578,3.2547,3.1385,3.2547,29200.0],["1985-08-09",3.2353,3.2353,3.1772,3.2159,38500.0],["1985-08-12",3.2159,3.2159,3.1772,3.1966,35500.0],["1985-08-13",3.1966,3.2159,3.1772,3.2159,26500.0],["1985-08-14",3.2159,3.2353,3.1966,3.1966,16300.0],["1985-08-15",3.1966,3.2159,3.1772,3.1772,53600.0],["1985-08-16",3.1772,3.1772,3.1191,3.1385,33500.0],["1985-08-19",3.1385,3.1578,3.0997,3.1578,82900.0],["1985-08-20",3.1578,3.1772,3.1385,3.1772,45600.0],["1985-08-21",3.1772,3.2159,3.1772,3.2159,30900.0],["1985-08-22",3.2159,3.2159,3.1772,3.1966,29600.0],["1985-08-23",3.1966,3.2159,3.1772,3.1966,73500.0],["1985-08-26",3.1966,3.2159,3.1578,3.1966,60600.0],["1985-08-27",3.1966,3.2547,3.1772,3.2547,23900.0],["1985-08-28",3.2547,3.2934,3.2353,3.2934,13200.0],["1985-08-29",3.2934,3.3128,3.2741,3.3128,33800.0],["1985-08-30",3.3128,3.3128,3.2934,3.3128,82600.0],["1985-09-03",3.3128,3.3128,3.2741,3.3128,57200.0],["1985-09-04",3.3128,3.3322,3.2741,3.3128,20200.0],["1985-09-05",3.3128,3.3322,3.3128,3.3322,8200.0],["1985-09-06",3.3322,3.3516,3.3128,3.3322,48000.0],["1985-09-09",3.3322,3.3903,3.2934,3.3903,16600.0],["1985-09-10",3.3903,3.3903,3.3516,3.3903,37000.0],["1985-09-11",3.3709,3.3709,3.2547,3.2934,47300.0],["1985-09-12",3.2934,3.3128,3.2547,3.2741,20900.0],["1985-09-13",3.2741,3.2934,3.1966,3.1966,37400.0],["1985-09-16",3.1966,3.2159,3.1772,3.2159,6900.0],["1985-09-17",3.2159,3.2353,3.1772,3.1966,27600.0],["1985-09-18",3.1966,3.1966,3.1578,3.1772,13600.0],["1985-09-19",3.1772,3.1966,3.1385,3.1772,20700.0],["1985-09-20",3.1772,3.1966,3.1191,3.1772,22300.0],["1985-09-23",3.1772,3.1772,3.1385,3.1772,14000.0],["1985-09-24",3.1772,3.1966,3.1578,3.1772,23500.0],["1985-09-25",3.1772,3.2353,3.1772,3.1772,21700.0],["1985-09-26",3.1772,3.2159,3.1578,3.1966,19500.0],["1985-09-30",3.1966,3.2353,3.1772,3.2159,40100.0],["1985-10-01",3.2353,3.3128,3.2353,3.2934,25500.0],["1985-10-02",3.2934,3.3128,3.2547,3.3128,27900.0],["1985-10-03",3.3128,3.3709,3.2934,3.3128,12900.0],["1985-10-04",3.3128,3.3128,3.2934,3.3128,26500.0],["1985-10-07",3.3128,3.3128,3.2934,3.3128,56200.0],["1985-10-08",3.3128,3.3128,3.2741,3.3128,49500.0],["1985-10-09",3.3128,3.3128,3.2741,3.3128,8600.0],["1985-10-10",3.3128,3.3322,3.2934,3.3322,9700.0],["1985-10-11",3.3322,3.3709,3.3322,3.3709,7000.0],["1985-10-14",3.3709,3.3709,3.3322,3.3322,6600.0],["1985-10-15",3.3322,3.3709,3.3322,3.3516,39900.0],["1985-10-16",3.3516,3.3709,3.3322,3.3516,19000.0],["1985-10-17",3.3516,3.3709,3.3322,3.3322,111500.0],["1985-10-18",3.3322,3.3709,3.3128,3.3516,131900.0],["1985-10-21",3.2741,3.2741,3.2353,3.2353,18400.0],["1985-10-22",3.2353,3.3128,3.2353,3.2741,75800.0],["1985-10-23",3.2741,3.3128,3.2547,3.2934,69000.0],["1985-10-24",3.2934,3.3128,3.2353,3.2547,16600.0],["1985-10-25",3.2547,3.2547,3.2159,3.2159,24300.0],["1985-10-28",3.2159,3.2353,3.1966,3.2159,83800.0],["1985-10-29",3.2159,3.2741,3.2159,3.2547,22600.0],["1985-10-30",3.2547,3.2547,3.2159,3.2159,178500.0],["1985-10-31",3.2159,3.2547,3.2159,3.2353,22600.0],["1985-11-01",3.2353,3.2547,3.2159,3.2547,33200.0],["1985-11-04",3.2547,3.2741,3.2159,3.2547,24800.0],["1985-11-05",3.2547,3.2741,3.2547,3.2741,25400.0],["1985-11-06",3.2741,3.2741,3.2353,3.2547,51900.0],["1985-11-07",3.2547,3.2547,3.2353,3.2353,28100.0],["1985-11-08",3.2353,3.3128,3.2159,3.2934,63200.0],["1985-11-11",3.2934,3.3322,3.2934,3.3128,36300.0],["1985-11-12",3.3128,3.3322,3.2934,3.3322,82700.0],["1985-11-13",3.3128,3.3128,3.2741,3.2934,27400.0],["1985-11-14",3.2934,3.3322,3.2741,3.3322,24300.0],["1985-11-15",3.3322,3.3322,3.2934,3.2934,22900.0],["1985-11-18",3.2934,3.3322,3.2934,3.3128,44800.0],["1985-11-19",3.3128,3.3709,3.2934,3.3709,38700.0],["1985-11-20",3.3709,3.3903,3.3516,3.3903,30000.0],["1985-11-21",3.3903,3.3903,3.3128,3.3322,67000.0],["1985-11-22",3.3322,3.3516,3.2741,3.3128,56700.0],["1985-11-25",3.3128,3.3128,3.2547,3.2741,123400.0],["1985-11-26",3.2741,3.2934,3.2547,3.2934,27700.0],["1985-11-27",3.2934,3.3516,3.2741,3.3322,52100.0],["1985-11-29",3.3322,3.3516,3.2934,3.3128,131900.0],["1985-12-02",3.3128,3.3516,3.3128,3.3128,48500.0],["1985-12-03",3.3128,3.3322,3.2934,3.2934,83600.0],["1985-12-04",3.2934,3.3322,3.2934,3.3322,38400.0],["1985-12-05",3.3322,3.3516,3.3128,3.3516,82900.0],["1985-12-06",3.3516,3.3709,3.3322,3.3322,24800.0],["1985-12-09",3.3322,3.3903,3.3322,3.3516,34500.0],["1985-12-10",3.3516,3.5065,3.3516,3.5065,49000.0],["1985-12-11",3.5065,3.5647,3.5065,3.5065,63100.0],["1985-12-12",3.5065,3.5453,3.4872,3.5065,60700.0],["1985-12-13",3.5065,3.6422,3.4678,3.584,62400.0],["1985-12-16",3.584,3.6422,3.5453,3.6034,100100.0],["1985-12-17",3.6034,3.6422,3.584,3.6034,33400.0],["1985-12-18",3.6034,3.6422,3.6034,3.6034,21500.0],["1985-12-19",3.6034,3.6228,3.584,3.6228,43000.0],["1985-12-20",3.6228,3.6228,3.584,3.6228,33800.0],["1985-12-23",3.6228,3.6228,3.5259,3.584,15300.0],["1985-12-24",3.5453,3.5453,3.4872,3.5065,11800.0],["1985-12-26",3.5065,3.5259,3.4484,3.4678,31200.0],["1985-12-27",3.4678,3.4872,3.4484,3.4484,16200.0],["1985-12-30",3.4484,3.5259,3.4484,3.5259,18700.0],["1985-12-31",3.5259,3.6034,3.5259,3.5647,27700.0],["1986-01-02",3.5647,3.6034,3.5647,3.584,13100.0],["1986-01-03",3.584,3.6422,3.5453,3.6228,52500.0],["1986-01-06",3.6228,3.6809,3.6034,3.6809,49200.0],["1986-01-07",3.6809,3.7584,3.6615,3.7584,136900.0],["1986-01-08",3.7584,3.7778,3.739,3.739,38100.0],["1986-01-09",3.7197,3.7197,3.5647,3.584,104800.0],["1986-01-10",3.6228,3.6809,3.6228,3.6422,25000.0],["1986-01-13",3.6422,3.6809,3.6228,3.6615,19800.0],["1986-01-14",3.6615,3.6809,3.6034,3.6228,257400.0],["1986-01-15",3.6422,3.6809,3.6422,3.6615,38500.0],["1986-01-16",3.6615,3.7196,3.6615,3.7003,43400.0],["1986-01-17",3.6228,3.6228,3.6034,3.6034,76400.0],["1986-01-20",3.5647,3.5647,3.5259,3.5453,22500.0],["1986-01-21",3.5453,3.5647,3.5259,3.5453,29500.0],["1986-01-22",3.5453,3.584,3.5259,3.5647,51900.0],["1986-01-23",3.5647,3.584,3.5453,3.584,15700.0],["1986-01-24",3.584,3.6034,3.5647,3.5647,15000.0],["1986-01-27",3.5647,3.6422,3.5647,3.6228,48200.0],["1986-01-28",3.6615,3.7778,3.6615,3.7584,53400.0],["1986-01-29",3.7584,3.7778,3.7003,3.7196,53000.0],["1986-01-30",3.7196,3.7584,3.6615,3.6615,56700.0],["1986-01-31",3.6615,3.7778,3.6615,3.7778,66500.0],["1986-02-03",3.7778,3.8165,3.7584,3.7971,36600.0],["1986-02-04",3.7971,3.8165,3.7196,3.7196,39100.0],["1986-02-05",3.7196,3.7196,3.6809,3.7003,28900.0],["1986-02-06",3.7003,3.739,3.7003,3.7196,10700.0],["1986-02-07",3.6809,3.6809,3.6034,3.6228,37300.0],["1986-02-10",3.6228,3.6422,3.6034,3.6228,32600.0],["1986-02-11",3.6228,3.6422,3.584,3.6228,20900.0],["1986-02-12",3.6228,3.6615,3.584,3.6615,54700.0],["1986-02-13",3.6615,3.6809,3.6422,3.6422,17000.0],["1986-02-14",3.6422,3.739,3.6422,3.7196,70900.0],["1986-02-18",3.7196,3.8359,3.7196,3.8359,60300.0],["1986-02-19",3.8359,3.8359,3.7778,3.7971,89400.0],["1986-02-20",3.7971,3.8553,3.7584,3.8165,31100.0],["1986-02-21",3.8165,3.8553,3.7971,3.8553,30000.0],["1986-02-24",3.8553,3.8553,3.7778,3.7971,47400.0],["1986-02-25",3.7971,3.8165,3.7196,3.7584,31500.0],["1986-02-26",3.7584,3.7584,3.7196,3.739,40600.0],["1986-02-27",3.739,3.8165,3.739,3.8165,51200.0],["1986-02-28",3.8165,3.8746,3.7778,3.8746,36100.0],["1986-03-03",3.8746,3.9328,3.8553,3.9134,64200.0],["1986-03-04",3.9134,4.0296,3.9134,4.0102,59400.0],["1986-03-05",4.0102,4.0296,3.9715,3.9909,44700.0],["1986-03-06",3.9909,4.0296,3.9715,3.9715,47500.0],["1986-03-07",3.9715,4.0102,3.8746,3.9134,56100.0],["1986-03-10",3.9134,3.9909,3.9134,3.9715,19300.0],["1986-03-11",3.9909,4.049,3.9909,4.049,35400.0],["1986-03-12",4.049,4.049,4.0296,4.0296,31300.0],["1986-03-13",4.0296,4.049,3.9909,3.9909,22100.0],["1986-03-14",3.9909,4.0102,3.9521,3.9715,21000.0],["1986-03-17",3.9521,3.9521,3.8746,3.9134,37300.0],["1986-03-18",3.9134,3.9328,3.8746,3.894,32000.0],["1986-03-19",3.894,3.9328,3.894,3.894,21200.0],["1986-03-20",3.894,3.894,3.8553,3.8746,49600.0],["1986-03-21",3.8746,3.9134,3.8746,3.9134,32900.0],["1986-03-24",3.9134,3.9521,3.9134,3.9134,26300.0],["1986-03-25",3.9134,3.9328,3.8746,3.9328,10600.0],["1986-03-26",3.9328,3.9909,3.894,3.9909,46200.0],["1986-03-27",3.9909,4.0296,3.9715,4.0296,26100.0],["1986-03-31",4.0296,4.049,3.9909,4.049,37100.0],["1986-04-01",4.0877,4.1652,4.0877,4.1459,51100.0],["1986-04-02",4.1459,4.1652,4.1265,4.1652,33800.0],["1986-04-03",4.1652,4.1652,4.1265,4.1265,26400.0],["1986-04-04",4.1265,4.1652,4.1071,4.1459,32800.0],["1986-04-07",4.1265,4.1265,3.9909,4.0102,29300.0],["1986-04-08",4.0102,4.0877,4.0102,4.049,11300.0],["1986-04-09",4.049,4.1071,4.0296,4.1071,18200.0],["1986-04-10",4.1071,4.1459,4.0684,4.1071,19700.0],["1986-04-11",4.1071,4.1265,4.049,4.0877,44700.0],["1986-04-14",4.0877,4.1459,4.049,4.1071,25600.0],["1986-04-15",4.1071,4.1071,4.049,4.0877,252400.0],["1986-04-16",4.1265,4.1652,4.1265,4.1652,45400.0],["1986-04-17",4.1652,4.2427,4.1265,4.204,35600.0],["1986-04-18",4.2234,4.3008,4.2234,4.2621,154100.0],["1986-04-21",4.1846,4.1846,4.1459,4.1652,165300.0],["1986-04-22",4.1652,4.1652,4.049,4.0877,22800.0],["1986-04-23",4.049,4.049,3.9134,3.9521,86200.0],["1986-04-24",3.9521,3.9521,3.8359,3.8359,34700.0],["1986-04-25",3.8553,3.9328,3.8553,3.894,40200.0],["1986-04-28",3.894,3.9134,3.8746,3.894,134200.0],["1986-04-29",3.894,3.9328,3.894,3.894,50100.0],["1986-04-30",3.894,3.9328,3.894,3.894,45300.0],["1986-05-01",3.894,3.9328,3.8746,3.894,23700.0],["1986-05-02",3.894,3.9521,3.8553,3.894,36800.0],["1986-05-05",3.894,3.9134,3.8746,3.8746,44400.0],["1986-05-06",3.8746,3.9134,3.8746,3.9134,33600.0],["1986-05-07",3.894,3.894,3.8359,3.8746,19400.0],["1986-05-08",3.8746,3.9328,3.8359,3.8359,204400.0],["1986-05-09",3.8359,3.8553,3.7971,3.8553,20200.0],["1986-05-12",3.8553,3.8553,3.7778,3.8165,154100.0],["1986-05-13",3.7971,3.7971,3.7584,3.7971,74900.0],["1986-05-14",3.7971,3.8165,3.7584,3.7971,19300.0],["1986-05-15",3.7971,3.8359,3.7971,3.8165,59400.0],["1986-05-16",3.8165,3.8359,3.7971,3.8165,55500.0],["1986-05-19",3.8165,3.8553,3.8165,3.8359,123300.0],["1986-05-20",3.8359,3.894,3.8359,3.894,46200.0],["1986-05-21",3.9328,3.9909,3.9328,3.9521,29000.0],["1986-05-22",3.9521,3.9909,3.9521,3.9521,22900.0],["1986-05-23",3.9521,3.9715,3.9521,3.9521,27400.0],["1986-05-27",3.9715,4.0296,3.9715,3.9715,75500.0],["1986-05-28",3.9909,4.0296,3.9909,4.0102,25100.0],["1986-05-29",4.0102,4.0296,3.9715,4.0296,79200.0],["1986-05-30",4.0296,4.0296,3.9909,4.0102,31200.0],["1986-06-02",4.0296,4.1265,4.0296,4.0877,50600.0],["1986-06-03",4.0877,4.1071,4.0296,4.0877,26800.0],["1986-06-04",4.0877,4.1459,4.0684,4.0684,24300.0],["1986-06-05",4.0684,4.1265,4.0684,4.0877,17200.0],["1986-06-06",4.0877,4.1265,4.0877,4.1265,10700.0],["1986-06-09",4.1265,4.1265,4.0684,4.0684,90900.0],["1986-06-10",4.0684,4.1071,4.0296,4.0296,26100.0],["1986-06-11",4.0296,4.1071,4.0296,4.0877,20700.0],["1986-06-12",4.0877,4.1071,4.0684,4.0877,6400.0],["1986-06-13",4.0877,4.1071,4.049,4.1071,120200.0],["1986-06-16",4.1071,4.1265,4.0684,4.1265,34800.0],["1986-06-17",4.1265,4.1846,4.1071,4.1846,47900.0],["1986-06-18",4.1846,4.204,4.1459,4.1652,38100.0],["1986-06-19",4.1652,4.204,4.1459,4.1652,25600.0],["1986-06-20",4.1652,4.1846,4.1459,4.1459,52400.0],["1986-06-23",4.1459,4.1652,4.1071,4.1652,23500.0],["1986-06-24",4.1652,4.204,4.1265,4.1846,19800.0],["1986-06-25",4.204,4.2427,4.204,4.2427,18900.0],["1986-06-26",4.2427,4.2621,4.204,4.2427,15700.0],["1986-06-27",4.2427,4.2815,4.204,4.2427,22300.0],["1986-06-30",4.2427,4.3396,4.2233,4.3396,53900.0],["1986-07-01",4.3396,4.3783,4.3008,4.3396,34500.0],["1986-07-02",4.3396,4.3977,4.3396,4.359,19700.0],["1986-07-03",4.3783,4.4946,4.3783,4.4946,29600.0],["1986-07-07",4.4946,4.4946,4.4365,4.4365,49100.0],["1986-07-08",4.4365,4.4752,4.2815,4.2815,37200.0],["1986-07-09",4.2815,4.3977,4.2815,4.3008,32200.0],["1986-07-10",4.3202,4.4365,4.3202,4.4171,28600.0],["1986-07-11",4.4171,4.4752,4.359,4.4752,36400.0],["1986-07-14",4.4752,4.4946,4.359,4.3977,96100.0],["1986-07-15",4.3977,4.4558,4.3202,4.359,117700.0],["1986-07-16",4.359,4.359,4.1846,4.204,68600.0],["1986-07-17",4.204,4.2427,4.204,4.2234,48900.0],["1986-07-18",4.2234,4.3202,4.1846,4.3202,230400.0],["1986-07-21",4.2427,4.2427,4.1071,4.1652,64600.0],["1986-07-22",4.1652,4.2427,4.1652,4.1846,85400.0],["1986-07-23",4.204,4.2621,4.204,4.2427,65000.0],["1986-07-24",4.2427,4.3783,4.2234,4.3783,81100.0],["1986-07-25",4.3783,4.4171,4.3783,4.3977,42100.0],["1986-07-28",4.3783,4.3783,4.2234,4.3008,73000.0],["1986-07-29",4.3008,4.3396,4.2815,4.2815,38900.0],["1986-07-30",4.2815,4.3008,4.1846,4.2234,50000.0],["1986-07-31",4.2427,4.3008,4.2427,4.2815,59000.0],["1986-08-01",4.2621,4.2621,4.1846,4.2234,51600.0],["1986-08-04",4.2234,4.2234,4.1459,4.2234,26300.0],["1986-08-05",4.2234,4.2815,4.204,4.2621,42100.0],["1986-08-06",4.2621,4.2815,4.2233,4.2427,87800.0],["1986-08-07",4.2427,4.2815,4.2234,4.2621,96500.0],["1986-08-08",4.2621,4.3202,4.2427,4.2621,79900.0],["1986-08-11",4.2621,4.2815,4.2234,4.2815,22900.0],["1986-08-12",4.2815,4.3202,4.2427,4.3202,102200.0],["1986-08-13",4.3202,4.4752,4.3008,4.4752,64000.0],["1986-08-14",4.4752,4.5721,4.4558,4.5333,44200.0],["1986-08-15",4.5139,4.5139,4.4558,4.4558,36800.0],["1986-08-18",4.4558,4.514,4.4171,4.514,32500.0],["1986-08-19",4.514,4.5527,4.4558,4.514,41600.0],["1986-08-20",4.5139,4.6496,4.4752,4.6496,76200.0],["1986-08-21",4.6883,4.7852,4.6883,4.7077,93200.0],["1986-08-22",4.7077,4.7658,4.6496,4.6689,138300.0],["1986-08-25",4.6496,4.6496,4.5139,4.5527,28800.0],["1986-08-26",4.5527,4.5527,4.4946,4.4946,39000.0],["1986-08-27",4.4946,4.5139,4.3783,4.4171,33300.0],["1986-08-28",4.4171,4.4558,4.4171,4.4365,56200.0],["1986-08-29",4.4365,4.4752,4.4365,4.4558,16500.0],["1986-09-02",4.4558,4.5333,4.4558,4.4558,48000.0],["1986-09-03",4.4558,4.4946,4.4365,4.4946,43100.0],["1986-09-04",4.4946,4.5333,4.4752,4.4946,32200.0],["1986-09-05",4.4946,4.5527,4.359,4.4365,47900.0],["1986-09-08",4.3977,4.3977,4.204,4.2427,67200.0],["1986-09-09",4.2427,4.3202,4.2427,4.2621,54600.0],["1986-09-10",4.2427,4.2427,4.1846,4.1846,24200.0],["1986-09-11",4.1652,4.1652,3.894,3.9909,92100.0],["1986-09-12",3.9909,4.2234,3.6809,4.0102,101900.0],["1986-09-15",4.049,4.1071,4.049,4.0877,34400.0],["1986-09-16",4.0877,4.1071,4.0684,4.0877,23800.0],["1986-09-17",4.0877,4.1652,4.0684,4.0877,32200.0],["1986-09-18",4.0877,4.1071,4.049,4.0684,20300.0],["1986-09-19",4.0684,4.0877,4.0102,4.0684,30800.0],["1986-09-22",4.0684,4.0877,4.049,4.0877,15900.0],["1986-09-23",4.0877,4.1459,4.0684,4.1265,31000.0],["1986-09-24",4.1265,4.1459,4.1071,4.1071,14500.0],["1986-09-25",4.1071,4.1265,4.049,4.049,24700.0],["1986-09-26",4.049,4.0877,4.0296,4.0877,18300.0],["1986-09-29",4.0684,4.0684,4.0296,4.0296,20000.0],["1986-09-30",4.049,4.1459,4.049,4.1459,30600.0],["1986-10-01",4.1459,4.2427,4.1459,4.1846,41600.0],["1986-10-02",4.1846,4.2233,4.1652,4.1652,12700.0],["1986-10-03",4.1846,4.2815,4.1846,4.2815,28100.0],["1986-10-06",4.2815,4.3008,4.2233,4.2427,27000.0],["1986-10-07",4.2427,4.2815,4.2233,4.2427,24100.0],["1986-10-08",4.2427,4.2621,4.2234,4.2621,11800.0],["1986-10-09",4.2621,4.2621,4.2234,4.2234,27200.0],["1986-10-10",4.2233,4.2621,4.2233,4.2427,24900.0],["1986-10-13",4.2427,4.2815,4.2427,4.2815,9300.0],["1986-10-14",4.2815,4.3008,4.2621,4.2621,13800.0],["1986-10-15",4.2621,4.3202,4.2427,4.3008,42000.0],["1986-10-16",4.3008,4.5333,4.3008,4.5333,83100.0],["1986-10-17",4.4946,4.4946,4.4365,4.4752,1649300.0],["1986-10-20",4.487,4.5067,4.487,4.487,141000.0],["1986-10-21",4.487,4.5461,4.487,4.5264,58300.0],["1986-10-22",4.5264,4.5854,4.5264,4.5854,54300.0],["1986-10-23",4.5657,4.5854,4.5461,4.5657,30800.0],["1986-10-24",4.5657,4.5657,4.5264,4.5461,30100.0],["1986-10-27",4.5067,4.546,4.4673,4.487,18900.0],["1986-10-28",4.487,4.5264,4.487,4.487,19000.0],["1986-10-29",4.487,4.5461,4.4673,4.5067,23900.0],["1986-10-30",4.5264,4.5657,4.4673,4.4673,27000.0],["1986-10-31",4.428,4.487,4.428,4.487,27100.0],["1986-11-03",4.5264,4.5264,4.428,4.4477,18100.0],["1986-11-04",4.4083,4.5067,4.4083,4.487,17800.0],["1986-11-05",4.487,4.5461,4.487,4.5461,24400.0],["1986-11-06",4.5067,4.5657,4.5067,4.5067,35500.0],["1986-11-07",4.5067,4.5461,4.5067,4.5067,25700.0],["1986-11-10",4.5067,4.5657,4.5067,4.5657,41000.0],["1986-11-11",4.5657,4.5657,4.5067,4.5067,19500.0],["1986-11-12",4.5264,4.5264,4.487,4.5067,22900.0],["1986-11-13",4.487,4.5264,4.487,4.5067,20500.0],["1986-11-14",4.487,4.5067,4.4477,4.5067,21600.0],["1986-11-17",4.4673,4.4673,4.4083,4.4083,26500.0],["1986-11-18",4.3689,4.4083,4.3296,4.3296,17900.0],["1986-11-19",4.3493,4.3493,4.2312,4.3493,45000.0],["1986-11-20",4.3886,4.4083,4.3493,4.4083,25900.0],["1986-11-21",4.4083,4.4477,4.3886,4.4083,40700.0],["1986-11-24",4.3886,4.4477,4.3886,4.4083,38600.0],["1986-11-25",4.4083,4.4477,4.4083,4.4083,66900.0],["1986-11-26",4.428,4.428,4.3886,4.4083,67800.0],["1986-11-28",4.4083,4.428,4.3886,4.3886,24900.0],["1986-12-01",4.3886,4.4477,4.3493,4.3886,36900.0],["1986-12-02",4.3886,4.487,4.3886,4.487,54200.0],["1986-12-03",4.4476,4.487,4.428,4.487,31900.0],["1986-12-04",4.4477,4.487,4.4083,4.4477,30300.0],["1986-12-05",4.4673,4.487,4.4083,4.487,41000.0],["1986-12-08",4.4673,4.5067,4.4476,4.487,44800.0],["1986-12-09",4.4673,4.5264,4.4477,4.5067,49700.0],["1986-12-10",4.5067,4.5067,4.4673,4.5067,32700.0],["1986-12-11",4.5067,4.5067,4.487,4.487,38100.0],["1986-12-12",4.487,4.5461,4.4673,4.5461,56100.0],["1986-12-15",4.5067,4.5657,4.487,4.5264,35500.0],["1986-12-16",4.5067,4.5264,4.487,4.5067,36100.0],["1986-12-17",4.487,4.5067,4.4673,4.5067,37300.0],["1986-12-18",4.4673,4.487,4.4477,4.4673,36300.0],["1986-12-19",4.4476,4.4476,4.3296,4.3689,36500.0],["1986-12-22",4.3296,4.3493,4.1721,4.2312,51500.0],["1986-12-23",4.2312,4.2705,4.1131,4.1721,88600.0],["1986-12-24",4.1328,4.1918,4.1131,4.1721,38900.0],["1986-12-26",4.1328,4.1918,4.1131,4.1328,47100.0],["1986-12-29",4.1328,4.1721,4.1131,4.1721,51200.0],["1986-12-30",4.1525,4.1721,4.1131,4.1721,30100.0],["1986-12-31",4.1525,4.1721,4.0934,4.1328,43900.0],["1987-01-02",4.1721,4.2312,4.1131,4.1918,20200.0],["1987-01-05",4.2115,4.4477,4.2115,4.4477,24800.0],["1987-01-06",4.487,4.5264,4.4477,4.4477,22100.0],["1987-01-07",4.487,4.5264,4.4673,4.4673,23900.0],["1987-01-08",4.487,4.5264,4.4673,4.5067,36700.0],["1987-01-09",4.4673,4.5067,4.4083,4.4673,69600.0],["1987-01-12",4.428,4.6445,4.4083,4.5854,143900.0],["1987-01-13",4.5854,4.6444,4.5657,4.6248,29600.0],["1987-01-14",4.6641,4.7232,4.6248,4.7232,64600.0],["1987-01-15",4.6838,4.7625,4.6641,4.7625,60000.0],["1987-01-16",4.7232,4.7428,4.7035,4.7232,81000.0],["1987-01-19",4.7428,4.7625,4.7232,4.7232,96400.0],["1987-01-20",4.7551,4.7551,4.5553,4.7551,41300.0],["1987-01-21",4.7152,4.7551,4.6552,4.7152,44000.0],["1987-01-22",4.6752,4.7152,4.6353,4.6552,21600.0],["1987-01-23",4.6353,4.6952,4.5354,4.5553,61600.0],["1987-01-26",4.5553,4.5553,4.4754,4.4954,37500.0],["1987-01-27",4.4754,4.5154,4.4554,4.4954,20000.0],["1987-01-28",4.4554,4.4754,4.3955,4.4355,28300.0],["1987-01-29",4.4155,4.4554,4.3955,4.3955,31000.0],["1987-01-30",4.3955,4.4155,4.3156,4.3356,40400.0],["1987-02-02",4.3356,4.3955,4.3356,4.3955,31400.0],["1987-02-03",4.4155,4.5154,4.3955,4.4754,58400.0],["1987-02-04",4.4954,4.5154,4.4754,4.5154,48600.0],["1987-02-05",4.5154,4.5553,4.4754,4.5154,21800.0],["1987-02-06",4.4754,4.5354,4.4754,4.4954,28000.0],["1987-02-09",4.5354,4.5354,4.4355,4.4554,34300.0],["1987-02-10",4.4554,4.4554,4.3955,4.4155,48500.0],["1987-02-11",4.3755,4.3955,4.3156,4.3955,24100.0],["1987-02-12",4.3755,4.3955,4.2956,4.3156,29200.0],["1987-02-13",4.2956,4.3356,4.2756,4.2956,33700.0],["1987-02-17",4.2956,4.3156,4.1757,4.1957,43500.0],["1987-02-18",4.1557,4.1957,4.1158,4.1757,77500.0],["1987-02-19",4.1757,4.1957,4.1358,4.1557,83700.0],["1987-02-20",4.1757,4.1957,4.1358,4.1757,61300.0],["1987-02-23",4.1557,4.2157,4.1358,4.1957,63100.0],["1987-02-24",4.2157,4.3156,4.1957,4.2357,18100.0],["1987-02-25",4.2556,4.3156,4.2357,4.2756,20800.0],["1987-02-26",4.2756,4.2956,4.2556,4.2756,18500.0],["1987-02-27",4.2956,4.3156,4.2756,4.2756,65400.0],["1987-03-02",4.3156,4.3356,4.2956,4.3156,55300.0],["1987-03-03",4.2956,4.3356,4.2556,4.2556,93500.0],["1987-03-04",4.2357,4.3156,4.2357,4.3156,41800.0],["1987-03-05",4.3356,4.3955,4.3156,4.3156,20900.0],["1987-03-06",4.2956,4.3755,4.2956,4.3555,57400.0],["1987-03-09",4.3356,4.4355,4.3356,4.3955,51100.0],["1987-03-10",4.3955,4.4155,4.3755,4.3755,23700.0],["1987-03-11",4.3955,4.4155,4.3755,4.3955,33300.0],["1987-03-12",4.3755,4.4554,4.3755,4.4155,38100.0],["1987-03-13",4.3955,4.4355,4.3755,4.4355,88800.0],["1987-03-16",4.4155,4.4355,4.3755,4.4355,26600.0],["1987-03-17",4.4554,4.4554,4.4155,4.4355,39400.0],["1987-03-18",4.4554,4.4754,4.4554,4.4754,10600.0],["1987-03-19",4.4554,4.4954,4.4554,4.4754,22500.0],["1987-03-20",4.4754,4.4954,4.4355,4.4754,96100.0],["1987-03-23",4.4355,4.4754,4.4155,4.4355,18700.0],["1987-03-24",4.4355,4.4554,4.3955,4.3955,22000.0],["1987-03-25",4.4355,4.4355,4.3955,4.3955,38600.0],["1987-03-26",4.3555,4.3955,4.3356,4.3955,22900.0],["1987-03-27",4.3555,4.3955,4.3356,4.3555,13400.0],["1987-03-30",4.3555,4.3955,4.2756,4.3156,25600.0],["1987-03-31",4.3156,4.3755,4.3156,4.3356,26100.0],["1987-04-01",4.3156,4.3156,4.2157,4.2956,33800.0],["1987-04-02",4.2756,4.3156,4.2556,4.3156,26900.0],["1987-04-03",4.2956,4.3156,4.2357,4.2357,44300.0],["1987-04-06",4.2357,4.2756,4.1557,4.1957,17700.0],["1987-04-07",4.1757,4.2157,4.1557,4.1557,32900.0],["1987-04-08",4.1158,4.1557,4.0758,4.1358,41300.0],["1987-04-09",4.1358,4.1757,4.1158,4.1158,27400.0],["1987-04-10",3.9959,4.0758,3.9959,4.0758,55500.0],["1987-04-13",4.0359,4.0758,4.0159,4.0359,45800.0],["1987-04-14",3.9959,4.0159,3.7961,3.896,73500.0],["1987-04-15",3.876,3.936,3.8161,3.8561,64500.0],["1987-04-16",3.956,4.0559,3.956,3.956,1460000.0],["1987-04-20",3.9885,4.0292,3.9478,3.9885,121300.0],["1987-04-21",3.9275,3.9885,3.9071,3.9885,26200.0],["1987-04-22",3.9885,3.9885,3.8868,3.9071,33900.0],["1987-04-23",3.8868,3.9885,3.8868,3.9478,18000.0],["1987-04-24",3.9682,3.9885,3.8868,3.9071,35300.0],["1987-04-27",3.9071,3.9071,3.8664,3.8868,20800.0],["1987-04-28",3.8868,3.9275,3.8461,3.9275,38100.0],["1987-04-29",3.9478,3.9885,3.9071,3.9885,31800.0],["1987-04-30",3.9885,4.0903,3.9682,4.0699,26400.0],["1987-05-01",4.0292,4.0496,3.9885,3.9885,29400.0],["1987-05-04",4.0292,4.0699,4.0292,4.0496,15600.0],["1987-05-05",4.0699,4.1106,4.0699,4.0903,19800.0],["1987-05-06",4.0903,4.131,4.0699,4.131,38500.0],["1987-05-07",4.131,4.1717,4.131,4.1717,13700.0],["1987-05-08",4.131,4.1717,4.0903,4.1106,23700.0],["1987-05-11",4.0699,4.1513,4.0699,4.1106,18200.0],["1987-05-12",4.1513,4.1513,4.0903,4.0903,12800.0],["1987-05-13",4.0903,4.131,3.9478,3.9478,26200.0],["1987-05-14",3.9885,3.9885,3.9071,3.9071,16800.0],["1987-05-15",3.9071,3.9275,3.8461,3.8664,30500.0],["1987-05-18",3.8461,3.8461,3.6833,3.7036,42900.0],["1987-05-19",3.7036,3.785,3.7036,3.7443,34000.0],["1987-05-20",3.7036,3.7647,3.6833,3.7443,23000.0],["1987-05-21",3.7443,3.8868,3.7443,3.8257,21400.0],["1987-05-22",3.8664,3.9478,3.8257,3.8868,29300.0],["1987-05-26",3.9478,4.0089,3.9071,4.0089,54300.0],["1987-05-27",4.0089,4.0496,4.0089,4.0089,26000.0],["1987-05-28",4.0496,4.0496,4.0089,4.0292,19300.0],["1987-05-29",4.0699,4.0903,3.9478,3.9885,23500.0],["1987-06-01",4.0292,4.0292,3.9885,4.0292,19800.0],["1987-06-02",4.0292,4.0496,4.0089,4.0089,36100.0],["1987-06-03",4.0496,4.0699,4.0089,4.0699,33200.0],["1987-06-04",4.1106,4.1106,4.0699,4.0699,27900.0],["1987-06-05",4.1106,4.131,4.0903,4.0903,13100.0],["1987-06-08",4.1106,4.1106,4.0496,4.1106,39900.0],["1987-06-09",4.1106,4.131,4.0699,4.0699,42100.0],["1987-06-10",4.0903,4.0903,4.0496,4.0699,38000.0],["1987-06-11",4.0903,4.0903,3.9885,3.9885,33100.0],["1987-06-12",4.0089,4.0292,3.9275,3.9885,35500.0],["1987-06-15",3.9885,4.192,3.8664,3.8868,59200.0],["1987-06-16",3.8664,3.9478,3.8664,3.9478,19400.0],["1987-06-17",3.9071,3.9682,3.9071,3.9478,18900.0],["1987-06-18",3.9478,3.9478,3.9071,3.9275,27000.0],["1987-06-19",3.9478,3.9478,3.8461,3.8664,110100.0],["1987-06-22",3.9071,3.9071,3.8664,3.9071,101000.0],["1987-06-23",3.8664,3.9071,3.8461,3.8868,83500.0],["1987-06-24",3.8664,3.9885,3.8664,3.9885,44700.0],["1987-06-25",3.9885,4.0903,3.9885,4.0903,68300.0],["1987-06-26",4.0699,4.0903,4.0292,4.0496,36600.0],["1987-06-29",4.0089,4.0496,3.9885,4.0292,30000.0],["1987-06-30",4.0699,4.0903,3.9682,3.9885,40600.0],["1987-07-01",4.0089,4.0292,3.9682,3.9885,30600.0],["1987-07-02",4.0292,4.0292,3.9885,4.0089,28800.0],["1987-07-06",4.0699,4.0699,3.9885,3.9885,34200.0],["1987-07-07",3.9885,4.0089,3.9682,3.9682,36400.0],["1987-07-08",3.9682,4.0089,3.9478,3.9478,22600.0],["1987-07-09",3.9275,3.9885,3.9275,3.9682,20000.0],["1987-07-10",3.9275,3.9885,3.9275,3.9478,25800.0],["1987-07-13",3.9478,3.9682,3.9071,3.9478,18000.0],["1987-07-14",3.9275,3.9275,3.9071,3.9275,25000.0],["1987-07-15",3.8868,3.9071,3.8664,3.8868,36400.0],["1987-07-16",3.8868,3.9071,3.8664,3.8868,105300.0],["1987-07-17",3.8868,3.8868,3.8054,3.8257,2200000.0],["1987-07-20",3.7967,3.8174,3.7552,3.7967,130800.0],["1987-07-21",3.7967,3.8174,3.7759,3.7759,30200.0],["1987-07-22",3.7759,3.7759,3.7344,3.7552,34500.0],["1987-07-23",3.7759,3.7759,3.7344,3.7552,47400.0],["1987-07-24",3.7552,3.7552,3.6929,3.7344,99200.0],["1987-07-27",3.7759,3.7759,3.7344,3.7552,51400.0],["1987-07-28",3.7759,3.7759,3.7137,3.7344,35800.0],["1987-07-29",3.7552,3.8589,3.7344,3.7967,85400.0],["1987-07-30",3.8382,4.1079,3.8174,3.9834,128500.0],["1987-07-31",4.0041,4.0249,3.9834,4.0249,67500.0],["1987-08-03",4.0456,4.0456,3.9834,4.0041,58200.0],["1987-08-04",4.0456,4.0456,3.9834,4.0456,50200.0],["1987-08-05",4.0456,4.0456,3.9419,3.9626,42800.0],["1987-08-06",3.9212,3.9626,3.8797,3.9626,31600.0],["1987-08-07",4.0041,4.0249,3.8797,3.9419,66300.0],["1987-08-10",3.9626,4.0041,3.9212,3.9834,55800.0],["1987-08-11",3.9834,4.0871,3.9834,4.0456,63700.0],["1987-08-12",4.0456,4.0871,4.0041,4.0456,36800.0],["1987-08-13",4.0664,4.2738,4.0664,4.1909,284600.0],["1987-08-14",4.1701,4.2116,4.1494,4.2116,47700.0],["1987-08-17",4.2531,4.2738,4.1701,4.2116,46900.0],["1987-08-18",4.1701,4.2116,4.1494,4.2116,67500.0],["1987-08-19",4.1909,4.2116,4.1494,4.1701,80800.0],["1987-08-20",4.1909,4.2738,4.1701,4.2738,145900.0],["1987-08-21",4.2946,4.3153,4.2531,4.2946,34600.0],["1987-08-24",4.3153,4.3153,4.2324,4.2531,16700.0],["1987-08-25",4.2324,4.2324,4.1909,4.2116,20700.0],["1987-08-26",4.2324,4.2324,4.1494,4.1909,55100.0],["1987-08-27",4.1494,4.1909,4.1286,4.1909,101100.0],["1987-08-28",4.1909,4.1909,4.1079,4.1286,23200.0],["1987-08-31",4.1494,4.1494,4.0664,4.1079,16600.0],["1987-09-01",4.1494,4.1909,4.1286,4.1701,220300.0],["1987-09-02",4.1701,4.1909,4.1079,4.1494,10500.0],["1987-09-03",4.1494,4.1494,4.0664,4.1079,18900.0],["1987-09-04",4.1286,4.1701,4.1286,4.1494,26700.0],["1987-09-08",4.1286,4.1286,4.0664,4.0871,33200.0],["1987-09-09",4.0871,4.1286,4.0664,4.1286,36200.0],["1987-09-10",4.1079,4.1494,4.0664,4.0871,44900.0],["1987-09-11",4.0664,4.1286,4.0456,4.1079,13400.0],["1987-09-14",4.1079,4.1079,4.0664,4.1079,76700.0],["1987-09-15",4.1079,4.1494,4.1079,4.1079,20700.0],["1987-09-16",4.1494,4.1909,4.1286,4.1494,77100.0],["1987-09-17",4.1909,4.2324,4.1701,4.1701,76300.0],["1987-09-18",4.1909,4.1909,4.1701,4.1909,44900.0],["1987-09-21",4.1909,4.2116,4.1286,4.1494,69100.0],["1987-09-22",4.1494,4.1701,4.1286,4.1701,127100.0],["1987-09-23",4.1701,4.1909,4.1494,4.1909,22400.0],["1987-09-24",4.1909,4.1909,4.1701,4.1909,22600.0],["1987-09-25",4.1909,4.1909,4.1701,4.1701,38700.0],["1987-09-28",4.1494,4.2116,4.1494,4.1909,41700.0],["1987-09-29",4.1701,4.2116,4.1701,4.2116,20200.0],["1987-09-30",4.1701,4.2116,4.1494,4.1701,18900.0],["1987-10-01",4.1286,4.1494,4.1079,4.1494,14800.0],["1987-10-02",4.1494,4.2116,4.1079,4.2116,33800.0],["1987-10-05",4.2324,4.2946,4.2116,4.2946,31600.0],["1987-10-06",4.2946,4.2946,4.2531,4.2531,14800.0],["1987-10-07",4.2946,4.2946,4.2324,4.2531,12600.0],["1987-10-08",4.2531,4.2531,4.1494,4.2116,26300.0],["1987-10-09",4.1909,4.2324,4.1701,4.1701,43100.0],["1987-10-12",4.1701,4.1909,4.1079,4.1079,14900.0],["1987-10-13",4.1286,4.3153,4.1079,4.3153,40200.0],["1987-10-14",4.2738,4.3568,4.2116,4.2738,76000.0],["1987-10-15",4.2324,4.2324,4.2116,4.2116,26700.0],["1987-10-16",4.1909,4.2531,4.1494,4.1494,28500.0],["1987-10-19",3.9834,4.1494,3.1535,3.1535,436200.0],["1987-10-20",3.3363,3.995,3.3363,3.825,198000.0],["1987-10-21",3.8675,4.08,3.825,4.08,98100.0],["1987-10-22",3.995,3.995,3.8675,3.8675,52800.0],["1987-10-23",3.825,3.995,3.7613,3.91,19400.0],["1987-10-26",3.8463,3.8888,3.6975,3.74,23500.0],["1987-10-27",3.7825,3.91,3.7825,3.8888,62100.0],["1987-10-28",3.995,3.995,3.825,3.8888,36700.0],["1987-10-29",3.825,3.9525,3.825,3.91,77300.0],["1987-10-30",3.9525,3.995,3.8888,3.9525,73100.0],["1987-11-02",3.8888,3.91,3.655,3.6975,43300.0],["1987-11-03",3.6975,3.6975,3.6125,3.6763,43000.0],["1987-11-04",3.6763,3.7188,3.6338,3.7188,58900.0],["1987-11-05",3.655,3.74,3.6338,3.74,76400.0],["1987-11-06",3.6763,3.825,3.6763,3.7825,54500.0],["1987-11-09",3.8038,3.825,3.7613,3.7825,132200.0],["1987-11-10",3.825,3.825,3.6975,3.7825,90800.0],["1987-11-11",3.825,3.825,3.74,3.7613,20300.0],["1987-11-12",3.7613,3.825,3.74,3.825,66900.0],["1987-11-13",3.825,3.8888,3.7825,3.8675,57400.0],["1987-11-16",3.91,4.0588,3.91,3.9525,142100.0],["1987-11-17",3.995,3.995,3.8675,3.9525,41300.0],["1987-11-18",3.9525,4.0375,3.9313,3.995,83500.0],["1987-11-19",4.0588,4.0588,4.0163,4.0163,42600.0],["1987-11-20",4.0375,4.0588,3.995,4.0375,48600.0],["1987-11-23",4.08,4.08,3.9738,3.995,43300.0],["1987-11-24",3.9525,4.0588,3.9525,3.9525,20400.0],["1987-11-25",3.995,3.995,3.91,3.9525,17600.0],["1987-11-27",3.91,3.9525,3.8675,3.8888,14000.0],["1987-11-30",3.91,3.91,3.6975,3.7613,32900.0],["1987-12-01",3.7613,3.8038,3.74,3.7825,11000.0],["1987-12-02",3.7825,3.825,3.74,3.8038,20900.0],["1987-12-03",3.8038,3.825,3.6975,3.74,27200.0],["1987-12-04",3.655,3.6975,3.5913,3.655,77600.0],["1987-12-07",3.6125,3.6975,3.6125,3.6975,27600.0],["1987-12-08",3.6975,3.7188,3.655,3.655,25900.0],["1987-12-09",3.6763,3.7825,3.6763,3.7825,27800.0],["1987-12-10",3.7825,3.7825,3.7188,3.7825,28900.0],["1987-12-11",3.7613,3.8463,3.6975,3.74,31100.0],["1987-12-14",3.6125,3.7188,3.5913,3.7188,44000.0],["1987-12-15",3.7613,3.7613,3.655,3.6763,19000.0],["1987-12-16",3.74,3.74,3.6338,3.655,42000.0],["1987-12-17",3.655,3.7188,3.655,3.6763,16800.0],["1987-12-18",3.6763,3.995,3.6763,3.995,34100.0],["1987-12-21",3.995,3.995,3.8675,3.8888,32400.0],["1987-12-22",3.8463,3.8675,3.74,3.825,25200.0],["1987-12-23",3.7825,3.8675,3.7825,3.8463,74000.0],["1987-12-24",3.8038,3.8463,3.7825,3.8463,7700.0],["1987-12-28",3.8463,3.8463,3.7613,3.8038,11600.0],["1987-12-29",3.8038,3.8038,3.74,3.7825,13800.0],["1987-12-30",3.8038,3.825,3.7188,3.7613,30000.0],["1987-12-31",3.74,3.7825,3.7188,3.74,39600.0],["1988-01-04",3.74,3.825,3.74,3.8038,18800.0],["1988-01-05",3.8463,3.9313,3.8463,3.9313,40900.0],["1988-01-06",3.9313,4.0375,3.91,3.9738,19500.0],["1988-01-07",4.0163,4.0588,3.995,3.995,14300.0],["1988-01-08",3.995,4.0588,3.9313,3.9738,26100.0],["1988-01-11",3.9525,3.9525,3.8675,3.8888,15500.0],["1988-01-12",3.8888,3.8888,3.7825,3.8888,45800.0],["1988-01-13",3.91,3.91,3.8675,3.91,32700.0],["1988-01-14",3.91,3.91,3.825,3.8888,35100.0],["1988-01-15",3.9313,3.9738,3.8888,3.91,45400.0],["1988-01-18",3.9525,3.9738,3.8888,3.9738,10214300.0],["1988-01-19",3.9651,4.0084,3.9651,3.9868,13100.0],["1988-01-20",3.9651,4.0084,3.9434,3.9868,24000.0],["1988-01-21",4.0518,4.0518,3.9868,4.0518,27900.0],["1988-01-22",4.0301,4.0734,4.0301,4.0518,60400.0],["1988-01-25",4.0518,4.0518,4.0301,4.0518,21000.0],["1988-01-26",4.0084,4.0734,3.9868,4.0518,11900.0],["1988-01-27",4.0518,4.1818,4.0301,4.1384,35700.0],["1988-01-28",4.1601,4.2468,4.1168,4.2468,16600.0],["1988-01-29",4.2468,4.2901,4.1601,4.1601,25000.0],["1988-02-01",4.1601,4.2468,4.1601,4.2034,22000.0],["1988-02-02",4.2468,4.2901,4.2034,4.2901,15600.0],["1988-02-03",4.3118,4.3118,4.2684,4.2901,121200.0],["1988-02-04",4.3118,4.3118,4.2468,4.2901,41000.0],["1988-02-05",4.2901,4.2901,4.2468,4.2901,34900.0],["1988-02-08",4.2468,4.2684,4.2034,4.2684,15700.0],["1988-02-09",4.2901,4.2901,4.2468,4.2468,8500.0],["1988-02-10",4.2251,4.2901,4.2251,4.2468,9300.0],["1988-02-11",4.2684,4.2684,4.2034,4.2468,14800.0],["1988-02-12",4.2468,4.2685,4.2034,4.2251,13700.0],["1988-02-16",4.2251,4.2684,4.2251,4.2684,16900.0],["1988-02-17",4.2684,4.2901,4.2468,4.2468,19800.0],["1988-02-18",4.2901,4.3118,4.2468,4.2468,25300.0],["1988-02-19",4.2468,4.2684,4.2468,4.2684,30000.0],["1988-02-22",4.2684,4.3334,4.2468,4.3334,37400.0],["1988-02-23",4.3334,4.3551,4.3118,4.3334,20600.0],["1988-02-24",4.3335,4.3551,4.3335,4.3551,29700.0],["1988-02-25",4.3551,4.3985,4.3551,4.3551,19900.0],["1988-02-26",4.3334,4.3551,4.3118,4.3334,31900.0],["1988-02-29",4.3334,4.3334,4.2684,4.3118,22600.0],["1988-03-01",4.3118,4.3334,4.2901,4.3334,20400.0],["1988-03-02",4.3118,4.3118,4.2684,4.2901,20700.0],["1988-03-03",4.3118,4.3118,4.2901,4.2901,17000.0],["1988-03-04",4.3118,4.3118,4.2684,4.2901,56000.0],["1988-03-07",4.2684,4.3118,4.2684,4.2901,137700.0],["1988-03-08",4.2684,4.2901,4.2468,4.2901,41700.0],["1988-03-09",4.2684,4.2901,4.2034,4.2034,59500.0],["1988-03-10",4.2251,4.2468,4.2034,4.2468,12800.0],["1988-03-11",4.2034,4.2251,4.1384,4.1818,24800.0],["1988-03-14",4.2034,4.2034,4.1601,4.1818,16200.0],["1988-03-15",4.2034,4.2034,4.1384,4.1818,64000.0],["1988-03-16",4.1818,4.2251,4.1601,4.2251,18800.0],["1988-03-17",4.2251,4.2468,4.1384,4.1601,69000.0],["1988-03-18",4.1601,4.1818,4.1601,4.1601,35300.0],["1988-03-21",4.1601,4.1818,4.0734,4.0951,24200.0],["1988-03-22",4.0951,4.1168,4.0518,4.0518,18400.0],["1988-03-23",4.0518,4.0951,4.0301,4.0951,26300.0],["1988-03-24",4.0518,4.0951,4.0518,4.0734,20300.0],["1988-03-25",4.0734,4.0734,4.0301,4.0301,13800.0],["1988-03-28",4.0518,4.0518,3.9868,4.0084,14400.0],["1988-03-29",4.0084,4.0518,4.0084,4.0518,56400.0],["1988-03-30",4.0518,4.0951,4.0518,4.0734,63100.0],["1988-03-31",4.0301,4.0734,4.0301,4.0518,45600.0],["1988-04-04",4.0301,4.0734,4.0301,4.0734,13000.0],["1988-04-05",4.0518,4.0951,4.0518,4.0951,34000.0],["1988-04-06",4.1168,4.1601,4.0951,4.1384,132400.0],["1988-04-07",4.1601,4.2468,4.1384,4.2468,71100.0],["1988-04-08",4.2251,4.2901,4.2251,4.2468,32000.0],["1988-04-11",4.2251,4.2468,4.2034,4.2251,17900.0],["1988-04-12",4.2034,4.2468,4.1601,4.2468,120900.0],["1988-04-13",4.2034,4.2034,4.0951,4.1384,33700.0],["1988-04-14",4.0734,4.0951,4.0518,4.0734,17700.0],["1988-04-15",4.0518,4.0734,3.9868,4.0518,23400.0],["1988-04-18",4.0734,4.1168,4.0734,4.1168,2272700.0],["1988-04-19",4.1079,4.13,4.0859,4.0859,521100.0],["1988-04-20",4.1079,4.1079,4.0417,4.0638,458500.0],["1988-04-21",4.0859,4.0859,4.0196,4.0196,17500.0],["1988-04-22",4.0196,4.0417,3.9754,3.9754,22600.0],["1988-04-25",3.9754,4.0196,3.9533,3.9975,63100.0],["1988-04-26",3.9975,4.0196,3.9092,3.9754,45600.0],["1988-04-27",3.9533,3.9975,3.9533,3.9754,114500.0],["1988-04-28",4.0196,4.0196,3.9754,3.9975,8900.0],["1988-04-29",3.9754,4.0196,3.9754,4.0196,17000.0],["1988-05-02",3.9975,4.0196,3.9975,3.9975,21800.0],["1988-05-03",3.9975,4.0417,3.9975,4.0417,12300.0],["1988-05-04",4.0417,4.0417,4.0196,4.0417,19700.0],["1988-05-05",4.0196,4.0417,3.9975,3.9975,19400.0],["1988-05-06",3.9975,4.0196,3.9975,3.9975,12700.0],["1988-05-09",3.9754,3.9975,3.9533,3.9533,11200.0],["1988-05-10",3.9533,3.9533,3.865,3.8871,25500.0],["1988-05-11",3.865,3.865,3.7546,3.7987,27100.0],["1988-05-12",3.8208,3.865,3.8208,3.8208,31700.0],["1988-05-13",3.865,3.9313,3.8429,3.9313,26500.0],["1988-05-16",3.9754,3.9975,3.9533,3.9533,12600.0],["1988-05-17",3.9313,4.0417,3.9313,4.0196,21500.0],["1988-05-18",4.0417,4.0417,3.9754,3.9975,73700.0],["1988-05-19",3.9754,4.0196,3.9754,3.9975,16300.0],["1988-05-20",3.9975,4.0417,3.9975,4.0196,21800.0],["1988-05-23",4.0196,4.0417,3.9975,4.0417,62600.0],["1988-05-24",4.0196,4.0417,3.8871,3.8871,147000.0],["1988-05-25",3.8208,3.8429,3.6883,3.7987,149100.0],["1988-05-26",3.7546,3.8208,3.6883,3.7546,91100.0],["1988-05-27",3.7546,3.7987,3.7325,3.7325,40800.0],["1988-05-31",3.7767,3.8208,3.7104,3.8208,47000.0],["1988-06-01",3.7987,3.9313,3.7987,3.8871,51200.0],["1988-06-02",3.865,3.9533,3.8429,3.8871,81600.0],["1988-06-03",3.8871,4.0196,3.8871,4.0196,61300.0],["1988-06-06",4.0196,4.0196,3.9533,3.9754,25100.0],["1988-06-07",3.9533,3.9975,3.9533,3.9975,26100.0],["1988-06-08",3.9754,3.9754,3.9313,3.9533,47500.0],["1988-06-09",3.9754,3.9975,3.9092,3.9313,38800.0],["1988-06-10",3.865,3.9092,3.865,3.9092,28100.0],["1988-06-13",3.8871,3.9313,3.8871,3.9092,25100.0],["1988-06-14",3.8871,3.9533,3.8871,3.9533,30500.0],["1988-06-15",3.9533,3.9533,3.8871,3.8871,42300.0],["1988-06-16",3.865,3.8871,3.7767,3.8208,352900.0],["1988-06-17",3.8429,3.8429,3.7325,3.7325,25600.0],["1988-06-20",3.7325,3.7767,3.7325,3.7546,53000.0],["1988-06-21",3.7546,3.7987,3.7546,3.7767,21900.0],["1988-06-22",3.7767,3.865,3.7767,3.8429,28400.0],["1988-06-23",3.8429,3.8871,3.8208,3.8871,17300.0],["1988-06-24",3.865,3.8871,3.8208,3.8429,18700.0],["1988-06-27",3.8208,3.865,3.7987,3.8429,34200.0],["1988-06-28",3.8208,3.8871,3.8208,3.8871,56100.0],["1988-06-29",3.9313,3.9533,3.865,3.8871,48300.0],["1988-06-30",3.865,3.9092,3.8429,3.9092,23500.0],["1988-07-01",3.865,3.9313,3.8429,3.9313,16900.0],["1988-07-05",3.865,3.9092,3.865,3.9092,23800.0],["1988-07-06",3.9533,3.9754,3.9313,3.9533,35100.0],["1988-07-07",3.9313,3.9533,3.9092,3.9313,9000.0],["1988-07-08",3.9092,3.9313,3.8871,3.9313,12300.0],["1988-07-11",3.9313,3.9313,3.9092,3.9313,10700.0],["1988-07-12",3.9092,3.9313,3.8871,3.8871,13200.0],["1988-07-13",3.9092,3.9092,3.8208,3.865,14700.0],["1988-07-14",3.865,3.865,3.7987,3.7987,13800.0],["1988-07-15",3.7325,3.7987,3.7325,3.7987,28100.0],["1988-07-18",3.7767,3.8429,3.7546,3.8208,9487500.0],["1988-07-19",3.8118,3.8344,3.7667,3.7893,2229600.0],["1988-07-20",3.7893,3.8344,3.7893,3.8118,164600.0],["1988-07-21",3.7893,3.8118,3.7441,3.7441,21100.0],["1988-07-22",3.7441,3.7667,3.699,3.7441,27700.0],["1988-07-25",3.7893,3.7893,3.7441,3.7441,29300.0],["1988-07-26",3.7893,3.7893,3.7216,3.7441,23300.0],["1988-07-27",3.7667,3.7893,3.699,3.699,28400.0],["1988-07-28",3.7441,3.7667,3.7216,3.7667,18400.0],["1988-07-29",3.7216,3.7667,3.7216,3.7667,20400.0],["1988-08-01",3.7216,3.7441,3.6765,3.6765,43200.0],["1988-08-02",3.699,3.7216,3.6539,3.6539,135800.0],["1988-08-03",3.6539,3.7441,3.6539,3.7441,43200.0],["1988-08-04",3.699,3.7667,3.699,3.7441,35100.0],["1988-08-05",3.7216,3.7667,3.7216,3.7667,14100.0],["1988-08-08",3.7441,3.7667,3.7441,3.7667,15200.0],["1988-08-09",3.7216,3.7441,3.699,3.699,16200.0],["1988-08-10",3.699,3.7216,3.6765,3.699,22500.0],["1988-08-11",3.699,3.7216,3.6539,3.699,23200.0],["1988-08-12",3.699,3.7441,3.6765,3.699,25800.0],["1988-08-15",3.699,3.7441,3.6765,3.699,29200.0],["1988-08-16",3.699,3.7441,3.699,3.7216,43900.0],["1988-08-17",3.7216,3.7441,3.699,3.7216,24600.0],["1988-08-18",3.7216,3.7667,3.7216,3.7667,11400.0],["1988-08-19",3.7441,3.7893,3.7441,3.7893,34400.0],["1988-08-22",3.7893,3.7893,3.7441,3.7667,23300.0],["1988-08-23",3.699,3.7667,3.699,3.7441,55800.0],["1988-08-24",3.7441,3.7893,3.7216,3.7667,23800.0],["1988-08-25",3.7893,3.8118,3.7441,3.8118,23800.0],["1988-08-26",3.7892,3.9697,3.7892,3.9697,66700.0],["1988-08-29",3.9471,3.9471,3.902,3.9246,18500.0],["1988-08-30",3.9471,3.9471,3.902,3.9246,19500.0],["1988-08-31",3.9697,3.9922,3.9246,3.9471,56500.0],["1988-09-01",3.9471,3.9697,3.902,3.902,22900.0],["1988-09-02",3.9246,3.9471,3.902,3.9471,52100.0],["1988-09-06",3.9697,4.0148,3.9697,3.9922,49400.0],["1988-09-07",4.0374,4.0825,4.0374,4.0374,51400.0],["1988-09-08",4.0148,4.0599,4.0148,4.0374,38500.0],["1988-09-09",4.0148,4.0599,4.0148,4.0374,27600.0],["1988-09-12",4.0374,4.0374,4.0148,4.0148,12000.0],["1988-09-13",4.0148,4.0374,3.9922,4.0148,19200.0],["1988-09-14",4.0599,4.0599,4.0148,4.0148,10500.0],["1988-09-15",4.0374,4.0599,3.9697,3.9697,15600.0],["1988-09-16",3.9922,3.9922,3.9471,3.9471,22400.0],["1988-09-19",3.9471,3.9697,3.9471,3.9471,19800.0],["1988-09-20",3.9922,4.0148,3.9697,4.0148,30200.0],["1988-09-21",3.9922,4.0374,3.9697,3.9922,18600.0],["1988-09-22",3.9697,4.0374,3.9471,3.9471,17800.0],["1988-09-23",3.9246,3.9246,3.7893,3.8344,50800.0],["1988-09-26",3.8569,3.8795,3.8118,3.8344,28900.0],["1988-09-27",3.8344,3.8795,3.8344,3.8569,12100.0],["1988-09-28",3.8795,3.8795,3.8344,3.8795,35300.0],["1988-09-29",3.9246,3.9922,3.8795,3.9922,24000.0],["1988-09-30",3.9471,4.0148,3.9471,3.9922,38900.0],["1988-10-03",4.0148,4.0148,3.9922,3.9922,21800.0],["1988-10-04",3.9922,4.0374,3.9922,4.0148,15300.0],["1988-10-05",4.0148,4.0599,4.0148,4.0599,17700.0],["1988-10-06",4.0599,4.0825,4.0148,4.0599,30500.0],["1988-10-07",4.0599,4.0825,4.0599,4.0825,16600.0],["1988-10-10",4.0825,4.0825,4.0374,4.0825,33600.0],["1988-10-11",4.0374,4.0599,4.0374,4.0374,9100.0],["1988-10-12",4.0374,4.0374,3.9697,3.9697,27400.0],["1988-10-13",4.0148,4.0599,3.9697,4.0148,26300.0],["1988-10-14",4.0148,4.0148,3.9922,4.0148,20200.0],["1988-10-17",3.9697,4.0148,3.9697,4.0148,11200.0],["1988-10-18",3.9697,3.9922,3.9697,3.9697,418700.0],["1988-10-19",3.9605,4.0065,3.9605,3.9835,3476900.0],["1988-10-20",3.9835,4.0296,3.9835,4.0296,128000.0],["1988-10-21",4.0526,4.0526,4.0065,4.0065,27100.0],["1988-10-24",4.0065,4.0526,4.0065,4.0065,16800.0],["1988-10-25",4.0065,4.0296,4.0065,4.0296,14100.0],["1988-10-26",4.0296,4.0296,3.9605,3.9835,30900.0],["1988-10-27",3.9835,3.9835,3.9375,3.9605,16200.0],["1988-10-28",3.9605,3.9835,3.9375,3.9835,11600.0],["1988-10-31",4.0065,4.0065,3.9375,3.9605,12500.0],["1988-11-01",3.9375,3.9835,3.9375,3.9605,31400.0],["1988-11-02",3.9605,3.9835,3.9375,3.9605,124600.0],["1988-11-03",3.9605,3.9605,3.9144,3.9144,76400.0],["1988-11-04",3.9144,3.9605,3.9144,3.9375,26500.0],["1988-11-07",3.9375,3.9605,3.9375,3.9375,46600.0],["1988-11-08",3.9605,3.9605,3.9144,3.9605,19600.0],["1988-11-09",3.9605,3.9605,3.9144,3.9375,65900.0],["1988-11-10",3.9605,4.0296,3.9605,3.9835,98100.0],["1988-11-11",4.0065,4.0526,4.0065,4.0296,241700.0],["1988-11-14",4.0065,4.0296,3.9835,3.9835,58200.0],["1988-11-15",4.0065,4.0296,4.0065,4.0296,121100.0],["1988-11-16",4.0296,4.0526,4.0065,4.0065,23900.0],["1988-11-17",4.0526,4.0526,4.0065,4.0065,40600.0],["1988-11-18",4.0065,4.0296,4.0065,4.0065,47700.0],["1988-11-21",4.0065,4.0296,4.0065,4.0065,19500.0],["1988-11-22",4.0526,4.0526,4.0065,4.0526,76500.0],["1988-11-23",4.0526,4.0526,4.0296,4.0296,9600.0],["1988-11-25",4.0296,4.0526,4.0296,4.0296,8200.0],["1988-11-28",4.0526,4.0986,4.0526,4.0756,27100.0],["1988-11-29",4.0756,4.0986,4.0526,4.0526,34200.0],["1988-11-30",4.0526,4.0986,4.0526,4.0756,41200.0],["1988-12-01",4.0756,4.0986,4.0756,4.0756,31400.0],["1988-12-02",4.0756,4.1217,4.0756,4.1217,36100.0],["1988-12-05",4.1217,4.2368,4.0986,4.2138,95100.0],["1988-12-06",4.2138,4.2138,4.1677,4.2138,79000.0],["1988-12-07",4.2138,4.2368,4.2138,4.2138,27400.0],["1988-12-08",4.2138,4.2598,4.2138,4.2368,29300.0],["1988-12-09",4.2598,4.2598,4.2138,4.2368,24500.0],["1988-12-12",4.2368,4.2368,4.1677,4.2138,44200.0],["1988-12-13",4.1907,4.2598,4.1907,4.2368,49200.0],["1988-12-14",4.2368,4.2368,4.2138,4.2368,12100.0],["1988-12-15",4.2138,4.2368,4.2138,4.2368,71900.0],["1988-12-16",4.2368,4.2828,4.2368,4.2828,55100.0],["1988-12-19",4.2598,4.2828,4.2598,4.2598,22300.0],["1988-12-20",4.2828,4.3059,4.2598,4.2598,9500.0],["1988-12-21",4.2598,4.2828,4.2368,4.2598,13400.0],["1988-12-22",4.2368,4.2598,4.2138,4.2598,14000.0],["1988-12-23",4.2598,4.2598,4.2368,4.2598,7200.0],["1988-12-27",4.2368,4.3519,4.2368,4.3059,55300.0],["1988-12-28",4.2828,4.3519,4.2828,4.3519,22100.0],["1988-12-29",4.3289,4.3749,4.3289,4.3519,10600.0],["1988-12-30",4.3289,4.3289,4.2828,4.2828,23000.0],["1989-01-03",4.3289,4.3289,4.2828,4.2828,11900.0],["1989-01-04",4.2598,4.3289,4.2598,4.3289,24300.0],["1989-01-05",4.2828,4.375,4.2828,4.375,9800.0],["1989-01-06",4.375,4.398,4.3519,4.398,14600.0],["1989-01-09",4.375,4.398,4.3519,4.375,56200.0],["1989-01-10",4.375,4.398,4.375,4.398,14200.0],["1989-01-11",4.3519,4.398,4.3519,4.3519,14400.0],["1989-01-12",4.3749,4.3749,4.3519,4.3519,9600.0],["1989-01-13",4.3059,4.3749,4.3059,4.3519,83400.0],["1989-01-16",4.3289,4.3519,4.3059,4.3059,23100.0],["1989-01-17",4.2598,4.3059,4.2598,4.2598,11800.0],["1989-01-18",4.2598,4.3059,4.2598,4.3059,14500.0],["1989-01-19",4.273,4.32,4.2495,4.2965,1111800.0],["1989-01-20",4.2965,4.2965,4.273,4.273,164000.0],["1989-01-23",4.32,4.32,4.273,4.2965,47700.0],["1989-01-24",4.2965,4.32,4.273,4.2965,37900.0],["1989-01-25",4.2965,4.3434,4.2965,4.32,19700.0],["1989-01-26",4.2965,4.3669,4.2965,4.3434,20700.0],["1989-01-27",4.2965,4.3904,4.2965,4.3434,31600.0],["1989-01-30",4.3669,4.3669,4.32,4.32,12800.0],["1989-01-31",4.2965,4.3434,4.273,4.2965,24300.0],["1989-02-01",4.2965,4.3434,4.2965,4.32,28300.0],["1989-02-02",4.32,4.3669,4.32,4.3434,33000.0],["1989-02-03",4.32,4.3434,4.32,4.32,16800.0],["1989-02-06",4.32,4.3434,4.2965,4.2965,11700.0],["1989-02-07",4.2965,4.32,4.273,4.32,10400.0],["1989-02-08",4.2965,4.32,4.273,4.273,16400.0],["1989-02-09",4.2965,4.2965,4.2026,4.2026,73200.0],["1989-02-10",4.2026,4.2026,4.1321,4.1556,49000.0],["1989-02-13",4.1556,4.2026,4.1556,4.1791,24300.0],["1989-02-14",4.1791,4.226,4.1791,4.226,12100.0],["1989-02-15",4.2495,4.2495,4.1791,4.2026,13800.0],["1989-02-16",4.226,4.273,4.226,4.2495,20300.0],["1989-02-17",4.226,4.32,4.226,4.273,28400.0],["1989-02-21",4.32,4.3669,4.2965,4.3434,42000.0],["1989-02-22",4.32,4.3434,4.32,4.32,20100.0],["1989-02-23",4.3434,4.3904,4.32,4.3904,189300.0],["1989-02-24",4.3669,4.3904,4.3669,4.3904,63900.0],["1989-02-27",4.3669,4.4139,4.3434,4.3904,84000.0],["1989-02-28",4.3669,4.3904,4.3669,4.3904,23100.0],["1989-03-01",4.3669,4.4139,4.3669,4.3904,41000.0],["1989-03-02",4.3904,4.4139,4.3669,4.3669,30600.0],["1989-03-03",4.3669,4.4139,4.3434,4.3904,305100.0],["1989-03-06",4.3669,4.3904,4.3669,4.3904,18500.0],["1989-03-07",4.3669,4.3904,4.3669,4.3669,34000.0],["1989-03-08",4.3904,4.4139,4.3669,4.3904,16700.0],["1989-03-09",4.3669,4.3904,4.3669,4.3669,14600.0],["1989-03-10",4.3669,4.3904,4.32,4.3434,57600.0],["1989-03-13",4.3669,4.3904,4.3434,4.3669,27600.0],["1989-03-14",4.3904,4.3904,4.3434,4.3669,11900.0],["1989-03-15",4.3904,4.4139,4.3434,4.3669,43100.0],["1989-03-16",4.3434,4.3669,4.3434,4.3669,11200.0],["1989-03-17",4.3434,4.3434,4.2965,4.2965,10800.0],["1989-03-20",4.2965,4.32,4.273,4.273,12600.0],["1989-03-21",4.2965,4.32,4.273,4.2965,173800.0],["1989-03-22",4.2965,4.3434,4.273,4.3434,81600.0],["1989-03-23",4.3434,4.3669,4.32,4.3434,17500.0],["1989-03-27",4.3669,4.3669,4.32,4.32,14900.0],["1989-03-28",4.3669,4.3669,4.32,4.3434,12500.0],["1989-03-29",4.3434,4.3669,4.32,4.32,8800.0],["1989-03-30",4.32,4.3434,4.32,4.32,5000.0],["1989-03-31",4.32,4.3904,4.32,4.3904,30800.0],["1989-04-03",4.3669,4.4139,4.3669,4.4139,32100.0],["1989-04-04",4.3904,4.4373,4.3904,4.4373,46600.0],["1989-04-05",4.4139,4.4374,4.3904,4.4139,16100.0],["1989-04-06",4.4374,4.5078,4.4139,4.4843,22900.0],["1989-04-07",4.4373,4.4608,4.4373,4.4608,14000.0],["1989-04-10",4.4608,4.5078,4.4374,4.4843,74800.0],["1989-04-11",4.4843,4.4843,4.4608,4.4843,35600.0],["1989-04-12",4.4843,4.4843,4.4374,4.4843,25900.0],["1989-04-13",4.5078,4.5078,4.4608,4.4843,30000.0],["1989-04-14",4.4608,4.5078,4.4608,4.4843,29900.0],["1989-04-17",4.4843,4.5078,4.4843,4.4843,15500.0],["1989-04-18",4.4843,4.5547,4.4843,4.5547,975000.0],["1989-04-19",4.5691,4.5691,4.4734,4.5452,723800.0],["1989-04-20",4.5213,4.5691,4.4973,4.5452,1418900.0],["1989-04-21",4.5212,4.5691,4.5212,4.5691,75700.0],["1989-04-24",4.5452,4.593,4.5452,4.593,17100.0],["1989-04-25",4.5691,4.593,4.5452,4.593,10700.0],["1989-04-26",4.5452,4.593,4.5452,4.5691,9500.0],["1989-04-27",4.5691,4.6169,4.5452,4.6169,26500.0],["1989-04-28",4.5691,4.6169,4.5452,4.593,19000.0],["1989-05-01",4.5691,4.6169,4.5691,4.593,89300.0],["1989-05-02",4.593,4.6409,4.593,4.593,75200.0],["1989-05-03",4.6169,4.6409,4.593,4.593,12700.0],["1989-05-04",4.6169,4.6409,4.593,4.593,34400.0],["1989-05-05",4.5691,4.6409,4.5691,4.6169,15900.0],["1989-05-08",4.6169,4.6409,4.593,4.593,43000.0],["1989-05-09",4.593,4.6169,4.5691,4.5691,6700.0],["1989-05-10",4.593,4.593,4.5212,4.5212,10500.0],["1989-05-11",4.5213,4.5452,4.4973,4.4973,16700.0],["1989-05-12",4.4973,4.5452,4.4973,4.5452,32200.0],["1989-05-15",4.5213,4.5691,4.5213,4.5452,35100.0],["1989-05-16",4.5691,4.593,4.5452,4.5691,27000.0],["1989-05-17",4.5691,4.6409,4.5691,4.6409,44700.0],["1989-05-18",4.6169,4.6409,4.6169,4.6409,100200.0],["1989-05-19",4.6409,4.7126,4.6409,4.6887,30800.0],["1989-05-22",4.7365,4.7605,4.6887,4.7605,15100.0],["1989-05-23",4.7605,4.7844,4.7365,4.7365,91600.0],["1989-05-24",4.7605,4.7844,4.7365,4.7844,97200.0],["1989-05-25",4.7605,4.8322,4.7365,4.8322,52900.0],["1989-05-26",4.8562,4.9518,4.8562,4.904,50100.0],["1989-05-30",4.8801,4.904,4.8562,4.8801,31100.0],["1989-05-31",4.9279,4.9758,4.8562,4.8801,23800.0],["1989-06-01",4.8801,4.9279,4.8801,4.9279,100700.0],["1989-06-02",4.8801,4.9518,4.8562,4.9518,23800.0],["1989-06-05",4.9758,5.0236,4.9518,4.9758,47500.0],["1989-06-06",4.9758,5.0236,4.9279,4.9758,16000.0],["1989-06-07",4.9758,5.0236,4.9518,4.9997,31600.0],["1989-06-08",4.9518,5.0236,4.9518,4.9997,39100.0],["1989-06-09",4.9758,5.0236,4.9758,4.9997,31400.0],["1989-06-12",4.9997,4.9997,4.9758,4.9997,23900.0],["1989-06-13",4.9518,4.9997,4.9518,4.9758,15700.0],["1989-06-14",4.9758,5.0236,4.9518,4.9997,54700.0],["1989-06-15",4.9997,5.0475,4.9997,5.0236,51000.0],["1989-06-16",5.0475,5.0715,5.0236,5.0236,21600.0],["1989-06-19",5.0715,5.0715,5.0236,5.0236,18500.0],["1989-06-20",5.0236,5.0475,4.9997,5.0236,31500.0],["1989-06-21",5.0475,5.0475,4.9997,5.0236,33900.0],["1989-06-22",4.9997,5.0475,4.9518,4.9997,130600.0],["1989-06-23",4.9997,5.0475,4.9758,5.0236,17000.0],["1989-06-26",5.0236,5.0715,5.0236,5.0236,10600.0],["1989-06-27",4.9997,5.0475,4.9997,5.0236,11400.0],["1989-06-28",5.0715,5.0715,5.0236,5.0475,23400.0],["1989-06-29",5.0236,5.0475,4.9997,5.0236,9600.0],["1989-06-30",4.9997,5.0475,4.9997,4.9997,33600.0],["1989-07-03",5.0475,5.0475,5.0236,5.0475,5700.0],["1989-07-05",5.0236,5.0715,5.0236,5.0475,9600.0],["1989-07-06",4.9997,5.1193,4.9997,5.1193,34200.0],["1989-07-07",5.0954,5.1671,5.0715,5.1432,14900.0],["1989-07-10",5.1432,5.1671,5.1193,5.1432,20500.0],["1989-07-11",5.1193,5.1432,5.0954,5.1432,28100.0],["1989-07-12",5.1432,5.1432,5.0954,5.1193,99300.0],["1989-07-13",5.1193,5.1911,5.1193,5.1911,33300.0],["1989-07-14",5.1671,5.1911,5.1671,5.1911,18900.0],["1989-07-17",5.1911,5.215,5.1671,5.215,18200.0],["1989-07-18",5.215,5.2628,5.215,5.2628,53600.0],["1989-07-19",5.256,5.3047,5.183,5.183,1040200.0],["1989-07-20",5.1587,5.2317,5.1587,5.2073,623800.0],["1989-07-21",5.1587,5.2317,5.11,5.2317,19000.0],["1989-07-24",5.183,5.256,5.183,5.2317,18800.0],["1989-07-25",5.2317,5.2804,5.2073,5.2804,68400.0],["1989-07-26",5.256,5.3047,5.256,5.2804,51700.0],["1989-07-27",5.2804,5.329,5.256,5.3047,18000.0],["1989-07-28",5.3047,5.3534,5.3047,5.329,24500.0],["1989-07-31",5.329,5.3777,5.329,5.3777,27800.0],["1989-08-01",5.4264,5.4507,5.402,5.4507,29800.0],["1989-08-02",5.4507,5.475,5.4507,5.4507,49100.0],["1989-08-03",5.4507,5.475,5.4507,5.4507,19500.0],["1989-08-04",5.4507,5.475,5.4264,5.4264,47000.0],["1989-08-07",5.4507,5.4994,5.4507,5.4507,33500.0],["1989-08-08",5.4507,5.475,5.4507,5.4507,30000.0],["1989-08-09",5.4507,5.475,5.4507,5.4507,21300.0],["1989-08-10",5.4507,5.4994,5.4507,5.475,20300.0],["1989-08-11",5.475,5.4994,5.475,5.4994,16000.0],["1989-08-14",5.4994,5.5724,5.475,5.548,67500.0],["1989-08-15",5.4994,5.5237,5.475,5.475,60000.0],["1989-08-16",5.475,5.475,5.4264,5.4507,39900.0],["1989-08-17",5.402,5.4264,5.3777,5.4264,14100.0],["1989-08-18",5.402,5.4507,5.402,5.4264,10700.0],["1989-08-21",5.402,5.4507,5.402,5.402,60600.0],["1989-08-22",5.402,5.4263,5.3533,5.3533,28900.0],["1989-08-23",5.3533,5.3777,5.329,5.3533,16900.0],["1989-08-24",5.3047,5.3533,5.2803,5.3533,26700.0],["1989-08-25",5.329,5.3777,5.329,5.329,11100.0],["1989-08-28",5.329,5.3534,5.3047,5.329,8900.0],["1989-08-29",5.329,5.3534,5.3047,5.329,16600.0],["1989-08-30",5.329,5.3534,5.3047,5.329,13100.0],["1989-08-31",5.329,5.3534,5.329,5.329,10800.0],["1989-09-01",5.329,5.3534,5.329,5.329,9600.0],["1989-09-05",5.3533,5.3777,5.329,5.3533,13700.0],["1989-09-06",5.329,5.3533,5.329,5.3533,9800.0],["1989-09-07",5.329,5.3534,5.256,5.3047,61700.0],["1989-09-08",5.3047,5.3047,5.256,5.256,46500.0],["1989-09-11",5.2073,5.256,5.183,5.2317,23500.0],["1989-09-12",5.183,5.256,5.183,5.256,17300.0],["1989-09-13",5.256,5.2803,5.2073,5.2073,27000.0],["1989-09-14",5.183,5.2317,5.183,5.183,13900.0],["1989-09-15",5.2317,5.256,5.2073,5.2317,25800.0],["1989-09-18",5.2317,5.2803,5.2317,5.2317,6100.0],["1989-09-19",5.2317,5.256,5.2073,5.2317,6900.0],["1989-09-20",5.256,5.3047,5.2317,5.3047,11600.0],["1989-09-21",5.2804,5.2804,5.256,5.256,25900.0],["1989-09-22",5.256,5.3047,5.256,5.256,11800.0],["1989-09-25",5.2804,5.2804,5.256,5.256,4900.0],["1989-09-26",5.256,5.3047,5.2317,5.2804,12100.0],["1989-09-27",5.256,5.2804,5.256,5.256,14700.0],["1989-09-28",5.256,5.3047,5.256,5.256,15900.0],["1989-09-29",5.3047,5.3047,5.256,5.2804,12600.0],["1989-10-02",5.2804,5.3047,5.2804,5.2804,21200.0],["1989-10-03",5.2804,5.3047,5.2804,5.2804,19400.0],["1989-10-04",5.2804,5.329,5.2804,5.3047,31300.0],["1989-10-05",5.2804,5.329,5.2804,5.3047,13700.0],["1989-10-06",5.3047,5.3777,5.3047,5.329,18900.0],["1989-10-09",5.329,5.3533,5.329,5.3533,5700.0],["1989-10-10",5.3533,5.402,5.3533,5.3777,12000.0],["1989-10-11",5.3534,5.3777,5.329,5.329,38600.0],["1989-10-12",5.329,5.3534,5.3047,5.329,9500.0],["1989-10-13",5.329,5.329,5.2317,5.2317,8200.0],["1989-10-16",5.183,5.256,5.1343,5.2317,26700.0],["1989-10-17",5.2317,5.256,5.2317,5.256,9600.0],["1989-10-18",5.2317,5.3047,5.2074,5.3047,23200.0],["1989-10-19",5.3473,5.3473,5.273,5.273,521700.0],["1989-10-20",5.2978,5.3225,5.2482,5.273,519000.0],["1989-10-23",5.2978,5.3225,5.273,5.273,9900.0],["1989-10-24",5.273,5.2978,5.273,5.2978,6900.0],["1989-10-25",5.273,5.3225,5.273,5.2978,8300.0],["1989-10-26",5.2978,5.2978,5.273,5.273,7600.0],["1989-10-27",5.273,5.2978,5.2482,5.2482,20500.0],["1989-10-30",5.2482,5.2978,5.2482,5.2978,8200.0],["1989-10-31",5.273,5.3473,5.273,5.3473,14800.0],["1989-11-01",5.3473,5.4958,5.3473,5.471,13000.0],["1989-11-02",5.4463,5.471,5.4463,5.4463,9900.0],["1989-11-03",5.4463,5.4958,5.3968,5.471,64000.0],["1989-11-06",5.5206,5.5206,5.3968,5.3968,26200.0],["1989-11-07",5.3968,5.4463,5.372,5.372,8100.0],["1989-11-08",5.4215,5.4463,5.3968,5.4215,15300.0],["1989-11-09",5.4463,5.4463,5.3968,5.4215,7500.0],["1989-11-10",5.4215,5.471,5.4215,5.4215,2900.0],["1989-11-13",5.4215,5.4958,5.4215,5.4958,34300.0],["1989-11-14",5.4958,5.5206,5.4958,5.4958,7300.0],["1989-11-15",5.4958,5.5206,5.4958,5.5206,11700.0],["1989-11-16",5.4958,5.5948,5.4958,5.5948,32700.0],["1989-11-17",5.5453,5.5948,5.5206,5.5948,23500.0],["1989-11-20",5.5701,5.6443,5.5701,5.5948,12600.0],["1989-11-21",5.6443,5.6443,5.5948,5.6443,10000.0],["1989-11-22",5.6691,5.6938,5.6443,5.6691,26900.0],["1989-11-24",5.6691,5.7186,5.6691,5.6938,7600.0],["1989-11-27",5.7434,5.7929,5.6938,5.7186,196700.0],["1989-11-28",5.7434,5.8176,5.7186,5.8176,51000.0],["1989-11-29",5.8176,5.8424,5.7681,5.7681,31100.0],["1989-11-30",5.7681,5.7681,5.7186,5.7434,8500.0],["1989-12-01",5.6938,5.8424,5.6938,5.8176,33700.0],["1989-12-04",5.7681,5.8424,5.7681,5.8176,14700.0],["1989-12-05",5.7681,5.8919,5.7681,5.8176,17800.0],["1989-12-06",5.7929,5.8424,5.7681,5.7929,19300.0],["1989-12-07",5.7929,5.8671,5.7929,5.7929,14000.0],["1989-12-08",5.7681,5.8424,5.7681,5.7929,13000.0],["1989-12-11",5.7929,5.8176,5.7681,5.7929,19700.0],["1989-12-12",5.7929,5.8919,5.7434,5.8671,27200.0],["1989-12-13",5.8424,5.9166,5.8176,5.8919,23200.0],["1989-12-14",5.9166,5.9414,5.8671,5.8919,28600.0],["1989-12-15",5.9167,5.9167,5.7929,5.7929,18200.0],["1989-12-18",5.7434,5.8424,5.7434,5.8176,54900.0],["1989-12-19",5.8176,5.8424,5.7929,5.7929,11500.0],["1989-12-20",5.7929,5.8424,5.7929,5.8176,30200.0],["1989-12-21",5.8176,5.8671,5.7929,5.8176,15900.0],["1989-12-22",5.7929,5.7929,5.7434,5.7929,33000.0],["1989-12-26",5.7929,5.8424,5.7929,5.8176,3000.0],["1989-12-27",5.8176,5.8919,5.8176,5.8424,14000.0],["1989-12-28",5.8176,5.8919,5.7929,5.8424,5300.0],["1989-12-29",5.8424,5.8671,5.8176,5.8176,23500.0],["1990-01-02",5.7929,5.8176,5.7681,5.7929,18400.0],["1990-01-03",5.7929,5.8176,5.7681,5.7929,28200.0],["1990-01-04",5.7929,5.8176,5.7681,5.7681,29400.0],["1990-01-05",5.7681,5.7681,5.6196,5.6691,26400.0],["1990-01-08",5.6691,5.6691,5.5701,5.5701,15700.0],["1990-01-09",5.5453,5.5948,5.5453,5.5948,58100.0],["1990-01-10",5.5701,5.6443,5.5453,5.5453,35000.0],["1990-01-11",5.5701,5.5948,5.5701,5.5701,12700.0],["1990-01-12",5.5701,5.5701,5.5453,5.5453,19700.0],["1990-01-15",5.5453,5.5948,5.5453,5.5701,11600.0],["1990-01-16",5.5453,5.5948,5.5453,5.5948,9600.0],["1990-01-17",5.5701,5.5948,5.5453,5.5701,65400.0],["1990-01-18",5.5453,5.5948,5.5206,5.5206,28800.0],["1990-01-19",5.5135,5.5135,5.438,5.4883,288000.0],["1990-01-22",5.5135,5.5387,5.4883,5.5135,262000.0],["1990-01-23",5.5387,5.5387,5.5135,5.5387,30800.0],["1990-01-24",5.4883,5.4883,5.4128,5.4632,26300.0],["1990-01-25",5.4632,5.4883,5.4632,5.4632,28300.0],["1990-01-26",5.4883,5.4883,5.438,5.4632,8200.0],["1990-01-29",5.438,5.4632,5.3876,5.438,89100.0],["1990-01-30",5.4128,5.438,5.3876,5.4128,7400.0],["1990-01-31",5.3876,5.438,5.3876,5.438,50500.0],["1990-02-01",5.438,5.589,5.438,5.589,21200.0],["1990-02-02",5.5387,5.6394,5.5135,5.6142,47900.0],["1990-02-05",5.6394,5.6394,5.5387,5.5387,6800.0],["1990-02-06",5.4883,5.5387,5.438,5.4883,91500.0],["1990-02-07",5.4883,5.5639,5.4632,5.5639,38300.0],["1990-02-08",5.5639,5.5639,5.5387,5.5639,36300.0],["1990-02-09",5.5387,5.5639,5.5387,5.5387,7500.0],["1990-02-12",5.5639,5.5639,5.5135,5.5387,6300.0],["1990-02-13",5.5135,5.5639,5.5135,5.5387,4600.0],["1990-02-14",5.5387,5.5639,5.5387,5.5639,16000.0],["1990-02-15",5.5135,5.5135,5.4883,5.5135,17700.0],["1990-02-16",5.5135,5.5639,5.5135,5.5387,15800.0],["1990-02-20",5.5639,5.5639,5.5387,5.5387,15500.0],["1990-02-21",5.589,5.589,5.5639,5.5639,20200.0],["1990-02-22",5.589,5.6142,5.438,5.5639,34100.0],["1990-02-23",5.589,5.6142,5.589,5.589,16000.0],["1990-02-26",5.589,5.6142,5.589,5.589,11500.0],["1990-02-27",5.589,5.6142,5.589,5.589,31000.0],["1990-02-28",5.5639,5.6142,5.5639,5.6142,20500.0],["1990-03-01",5.6394,5.6394,5.589,5.6142,7000.0],["1990-03-02",5.6394,5.6394,5.5639,5.5639,17000.0],["1990-03-05",5.5639,5.6142,5.5639,5.589,6200.0],["1990-03-06",5.589,5.6646,5.5387,5.6394,18700.0],["1990-03-07",5.6897,5.7401,5.6646,5.7149,62900.0],["1990-03-08",5.7149,5.7149,5.6897,5.6897,24100.0],["1990-03-09",5.6646,5.6646,5.589,5.6394,16200.0],["1990-03-12",5.6142,5.6142,5.5639,5.589,4900.0],["1990-03-13",5.589,5.6142,5.5639,5.6142,13600.0],["1990-03-14",5.6142,5.6394,5.6142,5.6394,12600.0],["1990-03-15",5.6394,5.6394,5.5639,5.5639,15900.0],["1990-03-16",5.5639,5.6142,5.5639,5.6142,6400.0],["1990-03-19",5.589,5.6142,5.5639,5.589,35400.0],["1990-03-20",5.5639,5.589,5.5387,5.5387,35000.0],["1990-03-21",5.5387,5.589,5.5387,5.5387,11800.0],["1990-03-22",5.5135,5.5387,5.438,5.438,10500.0],["1990-03-23",5.438,5.4632,5.4128,5.4128,18100.0],["1990-03-26",5.4883,5.4883,5.438,5.438,11900.0],["1990-03-27",5.438,5.4883,5.438,5.4632,136900.0],["1990-03-28",5.438,5.4883,5.438,5.438,10400.0],["1990-03-29",5.4632,5.4883,5.4128,5.438,18800.0],["1990-03-30",5.3625,5.4128,5.3625,5.4128,39100.0],["1990-04-02",5.4128,5.438,5.3876,5.4128,29700.0],["1990-04-03",5.438,5.438,5.4128,5.438,7200.0],["1990-04-04",5.438,5.4632,5.438,5.4632,12400.0],["1990-04-05",5.438,5.4632,5.438,5.438,43600.0],["1990-04-06",5.438,5.438,5.2366,5.2869,20500.0],["1990-04-09",5.2617,5.3121,5.2617,5.2869,52200.0],["1990-04-10",5.2869,5.3373,5.2869,5.3121,48500.0],["1990-04-11",5.2869,5.3121,5.2869,5.3121,15700.0],["1990-04-12",5.3121,5.3121,5.2869,5.3121,7800.0],["1990-04-16",5.3121,5.3121,5.2869,5.2869,10500.0],["1990-04-17",5.3121,5.3121,5.2617,5.2617,49800.0],["1990-04-18",5.2617,5.2617,5.161,5.2114,157400.0],["1990-04-19",5.2299,5.2299,5.1529,5.1529,135500.0],["1990-04-20",5.1273,5.1273,5.0248,5.0504,135800.0],["1990-04-23",5.0504,5.0504,4.9479,4.9991,35900.0],["1990-04-24",4.9991,4.9991,4.9222,4.9222,152100.0],["1990-04-25",4.9222,4.9222,4.8453,4.8966,37300.0],["1990-04-26",4.9222,4.9222,4.8453,4.8709,16600.0],["1990-04-27",4.8453,4.8966,4.8453,4.8966,33200.0],["1990-04-30",4.8966,4.8966,4.8453,4.8453,19700.0],["1990-05-01",4.8453,4.8966,4.794,4.8709,104500.0],["1990-05-02",4.8966,4.8966,4.8709,4.8966,30400.0],["1990-05-03",4.8966,4.9479,4.8966,4.9479,131600.0],["1990-05-04",4.9735,5.0248,4.9479,4.9991,19200.0],["1990-05-07",5.0248,5.0504,4.9991,5.0504,11300.0],["1990-05-08",5.0504,5.076,5.0504,5.0504,18600.0],["1990-05-09",5.0504,5.1017,5.0504,5.076,16800.0],["1990-05-10",5.076,5.1529,5.076,5.1529,66100.0],["1990-05-11",5.1529,5.1786,5.1273,5.1786,21800.0],["1990-05-14",5.1529,5.2299,5.1529,5.2299,116900.0],["1990-05-15",5.2555,5.2811,5.2555,5.2555,24500.0],["1990-05-16",5.2555,5.2811,5.2555,5.2811,8900.0],["1990-05-17",5.2811,5.2811,5.2555,5.2811,20100.0],["1990-05-18",5.2811,5.3068,5.2811,5.2811,18800.0],["1990-05-21",5.2811,5.3068,5.2811,5.3068,5800.0],["1990-05-22",5.3324,5.358,5.3068,5.3324,37400.0],["1990-05-23",5.3837,5.4093,5.3324,5.3324,59100.0],["1990-05-24",5.358,5.358,5.3068,5.3068,19000.0],["1990-05-25",5.3068,5.3324,5.2299,5.2555,18700.0],["1990-05-29",5.2299,5.2811,5.2299,5.2811,12900.0],["1990-05-30",5.2555,5.3068,5.2555,5.2811,46400.0],["1990-05-31",5.2555,5.2811,5.2299,5.2299,24000.0],["1990-06-01",5.2555,5.2555,5.1529,5.2555,46800.0],["1990-06-04",5.2299,5.2811,5.2299,5.2555,20900.0],["1990-06-05",5.2555,5.3068,5.2555,5.2811,15700.0],["1990-06-06",5.2555,5.2811,5.2555,5.2555,15400.0],["1990-06-07",5.2555,5.2811,5.2042,5.2299,24800.0],["1990-06-08",5.1786,5.1786,5.0504,5.1017,30300.0],["1990-06-11",5.076,5.1273,5.076,5.1273,25600.0],["1990-06-12",5.076,5.1529,5.076,5.1273,56400.0],["1990-06-13",5.1273,5.1529,5.1273,5.1529,26500.0],["1990-06-14",5.1529,5.1529,5.1273,5.1273,24200.0],["1990-06-15",5.1273,5.1273,5.1017,5.1017,16500.0],["1990-06-18",5.1273,5.1273,5.076,5.076,16200.0],["1990-06-19",5.076,5.1017,5.0504,5.1017,10800.0],["1990-06-20",5.076,5.1017,5.0504,5.076,18600.0],["1990-06-21",5.0504,5.076,5.0504,5.0504,14000.0],["1990-06-22",5.0504,5.076,5.0504,5.076,11300.0],["1990-06-25",5.076,5.076,4.9222,4.9991,20200.0],["1990-06-26",5.0248,5.0504,4.9991,4.9991,9400.0],["1990-06-27",5.0248,5.0504,4.9735,5.0248,19000.0],["1990-06-28",5.076,5.076,5.0248,5.0504,31400.0],["1990-06-29",4.9991,5.0248,4.9991,5.0248,12300.0],["1990-07-02",5.0248,5.0248,4.9991,5.0248,8200.0],["1990-07-03",5.0248,5.1017,5.0248,5.0504,49300.0],["1990-07-05",5.0248,5.076,5.0248,5.0504,9800.0],["1990-07-06",5.0504,5.076,5.0504,5.076,17300.0],["1990-07-09",5.076,5.076,5.0504,5.076,11400.0],["1990-07-10",5.076,5.076,5.0248,5.0504,23900.0],["1990-07-11",5.0504,5.0504,4.9991,5.0248,68400.0],["1990-07-12",5.0504,5.0504,4.9991,4.9991,23700.0],["1990-07-13",5.0248,5.0248,4.9479,4.9735,17600.0],["1990-07-16",4.9991,4.9991,4.9479,4.9479,11000.0],["1990-07-17",4.9222,5.0248,4.9222,5.0248,29500.0],["1990-07-18",5.0248,5.076,4.9991,5.076,120700.0],["1990-07-19",5.0948,5.121,4.9642,4.9642,66700.0],["1990-07-20",4.9642,5.0687,4.9642,5.0426,15800.0],["1990-07-23",5.0165,5.0687,5.0165,5.0687,25200.0],["1990-07-24",5.0426,5.0687,5.0165,5.0426,6800.0],["1990-07-25",5.0165,5.0687,4.9903,5.0426,10500.0],["1990-07-26",5.0687,5.0948,5.0426,5.0687,11600.0],["1990-07-27",5.0426,5.0687,5.0165,5.0165,23600.0],["1990-07-30",5.0165,5.0165,4.9642,5.0165,13300.0],["1990-07-31",5.0426,5.121,5.0426,5.121,26400.0],["1990-08-01",5.121,5.1732,5.0948,5.1732,35100.0],["1990-08-02",5.1471,5.1732,5.121,5.1732,22200.0],["1990-08-03",5.1471,5.1732,5.1471,5.1471,15400.0],["1990-08-06",5.0948,5.0948,5.0426,5.0687,9100.0],["1990-08-07",5.0426,5.0948,5.0426,5.0687,4500.0],["1990-08-08",5.0687,5.0687,4.9381,4.9903,19300.0],["1990-08-09",5.0165,5.0426,4.9642,5.0165,21700.0],["1990-08-10",5.0165,5.0165,4.9642,4.9903,6900.0],["1990-08-13",5.0165,5.0426,4.9642,5.0165,14200.0],["1990-08-14",4.9903,5.0426,4.9903,5.0426,12600.0],["1990-08-15",5.0165,5.0426,5.0165,5.0426,9600.0],["1990-08-16",5.0165,5.0687,5.0165,5.0687,20900.0],["1990-08-17",5.0687,5.0948,5.0165,5.0948,39100.0],["1990-08-20",5.0948,5.0948,5.0426,5.0426,54500.0],["1990-08-21",5.0687,5.0948,5.0687,5.0687,40500.0],["1990-08-22",5.0948,5.0948,5.0165,5.0165,27400.0],["1990-08-23",5.0165,5.0165,4.8074,4.8074,225200.0],["1990-08-24",4.8074,4.8597,4.7813,4.8336,105600.0],["1990-08-27",4.8597,4.9903,4.8597,4.9903,68000.0],["1990-08-28",4.9642,5.0165,4.9642,5.0165,17300.0],["1990-08-29",5.0165,5.0165,4.9903,5.0165,9000.0],["1990-08-30",5.0165,5.0426,5.0165,5.0165,10800.0],["1990-08-31",4.9381,5.0165,4.912,4.9903,31300.0],["1990-09-04",5.0165,5.0426,5.0165,5.0426,10800.0],["1990-09-05",5.0426,5.0426,4.9903,4.9903,14100.0],["1990-09-06",4.9903,5.0426,4.9642,5.0165,26800.0],["1990-09-07",5.0165,5.0165,4.9381,4.9642,14700.0],["1990-09-10",4.9642,4.9903,4.9381,4.9642,8300.0],["1990-09-11",4.9642,4.9903,4.912,4.9381,5900.0],["1990-09-12",4.9381,4.9381,4.912,4.9381,2900.0],["1990-09-13",4.9381,5.0165,4.912,5.0165,23600.0],["1990-09-14",4.9903,4.9903,4.8597,4.8597,13700.0],["1990-09-17",4.8858,4.8858,4.8597,4.8858,12100.0],["1990-09-18",4.8597,4.8597,4.7552,4.8336,21400.0],["1990-09-19",4.8336,4.8858,4.8074,4.8858,23000.0],["1990-09-20",4.912,5.0165,4.8597,4.9903,32100.0],["1990-09-21",4.9903,5.0426,4.9642,5.0165,24300.0],["1990-09-24",5.0165,5.0426,4.9642,4.9642,9700.0],["1990-09-25",4.9642,4.9903,4.9381,4.9642,16900.0],["1990-09-26",4.9903,5.0426,4.9642,5.0165,22600.0],["1990-09-27",5.0426,5.0687,5.0165,5.0687,89400.0],["1990-09-28",5.0426,5.1471,5.0426,5.1471,13200.0],["1990-10-01",5.1471,5.2516,5.1471,5.2516,13100.0],["1990-10-02",5.2516,5.2777,5.2255,5.2255,13000.0],["1990-10-03",5.2255,5.2777,5.2255,5.2777,23600.0],["1990-10-04",5.2516,5.3039,5.2516,5.2777,2600.0],["1990-10-05",5.2516,5.2777,5.2516,5.2777,9700.0],["1990-10-08",5.3039,5.3039,5.2516,5.2516,26700.0],["1990-10-09",5.2255,5.2516,5.1994,5.1994,12500.0],["1990-10-10",5.1732,5.1994,5.1732,5.1994,12800.0],["1990-10-11",5.1994,5.1994,5.1732,5.1994,9200.0],["1990-10-12",5.1732,5.1994,5.1732,5.1732,24000.0],["1990-10-15",5.1732,5.1994,5.1732,5.1732,9800.0],["1990-10-16",5.1994,5.1994,5.1471,5.1732,14600.0],["1990-10-17",5.1732,5.1994,5.0948,5.121,9400.0],["1990-10-18",5.1732,5.1994,5.1471,5.1994,114300.0],["1990-10-19",5.1653,5.2718,5.1653,5.2185,33900.0],["1990-10-22",5.2718,5.2718,5.1919,5.1919,64400.0],["1990-10-23",5.1919,5.2185,5.1919,5.2185,59200.0],["1990-10-24",5.2452,5.2718,5.2185,5.2718,4400.0],["1990-10-25",5.2718,5.2718,5.2452,5.2718,807900.0],["1990-10-26",5.2452,5.2984,5.2452,5.2718,11500.0],["1990-10-29",5.2452,5.2718,5.1919,5.1919,7200.0],["1990-10-30",5.1919,5.2452,5.1919,5.2452,6900.0],["1990-10-31",5.2185,5.2984,5.2185,5.2718,11100.0],["1990-11-01",5.2718,5.325,5.2718,5.325,5300.0],["1990-11-02",5.2984,5.325,5.2984,5.325,6100.0],["1990-11-05",5.3783,5.4049,5.325,5.3517,23700.0],["1990-11-06",5.3783,5.4049,5.3517,5.3783,10200.0],["1990-11-07",5.4049,5.4049,5.3517,5.3783,12800.0],["1990-11-08",5.3517,5.3783,5.325,5.3517,7200.0],["1990-11-09",5.2984,5.325,5.2984,5.325,6400.0],["1990-11-12",5.2984,5.3516,5.2984,5.325,4800.0],["1990-11-13",5.325,5.3516,5.325,5.325,10900.0],["1990-11-14",5.325,5.3517,5.325,5.3517,18600.0],["1990-11-15",5.325,5.3516,5.2984,5.325,30100.0],["1990-11-16",5.3517,5.3783,5.2984,5.3517,22500.0],["1990-11-19",5.3517,5.3783,5.2984,5.2984,16900.0],["1990-11-20",5.3517,5.3517,5.325,5.3517,11400.0],["1990-11-21",5.3783,5.3783,5.3517,5.3517,11300.0],["1990-11-23",5.3517,5.4049,5.3517,5.4049,13100.0],["1990-11-26",5.4049,5.4315,5.3517,5.4315,10500.0],["1990-11-27",5.4315,5.4582,5.4049,5.4582,24700.0],["1990-11-28",5.4848,5.5114,5.4582,5.5114,11200.0],["1990-11-29",5.4848,5.538,5.4848,5.538,11300.0],["1990-11-30",5.538,5.6445,5.538,5.5913,53900.0],["1990-12-03",5.538,5.6978,5.538,5.6978,146200.0],["1990-12-04",5.6978,5.751,5.6712,5.7244,37100.0],["1990-12-05",5.7777,5.7777,5.7244,5.751,26300.0],["1990-12-06",5.751,5.751,5.6978,5.7244,22600.0],["1990-12-07",5.6978,5.751,5.6978,5.7244,5200.0],["1990-12-10",5.6978,5.7244,5.6712,5.6712,10000.0],["1990-12-11",5.6712,5.6978,5.6712,5.6712,9300.0],["1990-12-12",5.6445,5.6445,5.5913,5.6179,11600.0],["1990-12-13",5.6179,5.6712,5.5913,5.6712,10200.0],["1990-12-14",5.6712,5.6978,5.6445,5.6712,15800.0],["1990-12-17",5.6179,5.6712,5.5913,5.6445,83100.0],["1990-12-18",5.6712,5.751,5.6712,5.6978,20300.0],["1990-12-19",5.7244,5.751,5.6712,5.6712,12000.0],["1990-12-20",5.6712,5.6978,5.538,5.538,26800.0],["1990-12-21",5.538,5.538,5.4049,5.5114,40200.0],["1990-12-24",5.538,5.6445,5.5114,5.5913,5000.0],["1990-12-26",5.6445,5.6445,5.6179,5.6179,3600.0],["1990-12-27",5.6179,5.6712,5.6179,5.6712,4700.0],["1990-12-28",5.6445,5.6712,5.5913,5.5913,9200.0],["1990-12-31",5.6179,5.6179,5.4848,5.4848,85400.0],["1991-01-02",5.538,5.538,5.4848,5.4848,10800.0],["1991-01-03",5.5114,5.538,5.4848,5.5114,6200.0],["1991-01-04",5.4848,5.5647,5.4848,5.538,11400.0],["1991-01-07",5.5114,5.5114,5.4049,5.4315,17300.0],["1991-01-08",5.4315,5.4315,5.3783,5.4049,8600.0],["1991-01-09",5.3517,5.5114,5.3517,5.4315,71200.0],["1991-01-10",5.4582,5.4848,5.4582,5.4582,14300.0],["1991-01-11",5.4582,5.5114,5.4315,5.4848,10500.0],["1991-01-14",5.4582,5.4582,5.4315,5.4315,16600.0],["1991-01-15",5.4049,5.4582,5.3783,5.4315,17100.0],["1991-01-16",5.4582,5.4848,5.4315,5.4848,4300.0],["1991-01-17",5.5114,5.5647,5.5114,5.5647,91800.0],["1991-01-18",5.53,5.5842,5.53,5.53,32200.0],["1991-01-21",5.53,5.5842,5.53,5.53,5300.0],["1991-01-22",5.53,5.5842,5.53,5.5571,82900.0],["1991-01-23",5.6113,5.6113,5.4215,5.4215,13500.0],["1991-01-24",5.4215,5.4757,5.4215,5.4757,3600.0],["1991-01-25",5.4486,5.5028,5.4486,5.4757,9000.0],["1991-01-28",5.4486,5.5028,5.3673,5.4215,87600.0],["1991-01-29",5.3673,5.3944,5.3673,5.3944,5400.0],["1991-01-30",5.3673,5.4215,5.3673,5.3673,20800.0],["1991-01-31",5.3673,5.3944,5.3673,5.3944,47200.0],["1991-02-01",5.3131,5.3944,5.3131,5.3673,19700.0],["1991-02-04",5.3944,5.3944,5.3673,5.3673,25200.0],["1991-02-05",5.3673,5.4215,5.3402,5.3402,27800.0],["1991-02-06",5.3402,5.4215,5.3402,5.3944,11400.0],["1991-02-07",5.53,5.53,5.4215,5.53,22900.0],["1991-02-08",5.5028,5.5571,5.5028,5.53,8400.0],["1991-02-11",5.5571,5.6384,5.5571,5.5842,17100.0],["1991-02-12",5.5571,5.5842,5.53,5.5842,12300.0],["1991-02-13",5.6384,5.6384,5.5842,5.6384,16300.0],["1991-02-14",5.6926,5.7197,5.6655,5.6655,11500.0],["1991-02-15",5.6655,5.6926,5.6655,5.6926,30500.0],["1991-02-19",5.6655,5.6655,5.6384,5.6384,20900.0],["1991-02-20",5.6655,5.6926,5.6384,5.6655,45400.0],["1991-02-21",5.7197,5.7468,5.6655,5.6926,21100.0],["1991-02-22",5.7197,5.7739,5.7197,5.7739,30400.0],["1991-02-25",5.7739,5.801,5.7468,5.7739,15800.0],["1991-02-26",5.7197,5.801,5.6926,5.7468,23900.0],["1991-02-27",5.7468,5.7739,5.7197,5.7739,26700.0],["1991-02-28",5.8281,5.8281,5.7739,5.8281,22600.0],["1991-03-01",6.0721,6.0721,5.9095,5.9095,43800.0],["1991-03-04",5.9095,5.9095,5.801,5.8281,10800.0],["1991-03-05",5.8552,5.8552,5.8281,5.8552,15200.0],["1991-03-06",5.8824,5.8824,5.8281,5.8281,15000.0],["1991-03-07",5.8281,5.9637,5.8281,5.9366,32200.0],["1991-03-08",5.8552,5.9095,5.8281,5.8824,52100.0],["1991-03-11",5.9366,5.9366,5.801,5.8281,20800.0],["1991-03-12",5.8552,5.8552,5.801,5.801,9300.0],["1991-03-13",5.7468,5.7739,5.7197,5.7739,6400.0],["1991-03-14",5.7468,5.801,5.7468,5.801,5100.0],["1991-03-15",5.7739,5.801,5.7739,5.7739,7800.0],["1991-03-18",5.801,5.801,5.7739,5.801,6100.0],["1991-03-19",5.801,5.801,5.7468,5.7468,13300.0],["1991-03-20",5.7468,5.7739,5.7468,5.7468,5100.0],["1991-03-21",5.7468,5.7739,5.7468,5.7468,10600.0],["1991-03-22",5.7468,5.8281,5.7468,5.801,10600.0],["1991-03-25",5.801,5.9366,5.7739,5.9095,19700.0],["1991-03-26",5.9095,5.9366,5.8281,5.8552,5100.0],["1991-03-27",5.8824,5.9095,5.8552,5.9095,31400.0],["1991-03-28",5.9637,5.9637,5.7739,5.7739,29400.0],["1991-04-01",5.7197,5.7739,5.7197,5.7468,22200.0],["1991-04-02",5.7739,5.7739,5.6384,5.7197,54100.0],["1991-04-03",5.7739,5.801,5.6926,5.7197,40200.0],["1991-04-04",5.7468,5.8281,5.7468,5.8281,25000.0],["1991-04-05",5.8281,5.8281,5.801,5.8281,16000.0],["1991-04-08",5.801,5.8281,5.801,5.801,2000.0],["1991-04-09",5.801,5.8552,5.801,5.8281,12100.0],["1991-04-10",5.8281,5.8552,5.8281,5.8281,3000.0],["1991-04-11",5.8552,5.8552,5.8281,5.8552,12700.0],["1991-04-12",5.9095,5.9095,5.8552,5.9095,16400.0],["1991-04-15",5.8552,5.8552,5.801,5.8281,7200.0],["1991-04-16",5.8552,5.8552,5.801,5.8281,29200.0],["1991-04-17",5.8281,5.8281,5.7739,5.801,36100.0],["1991-04-18",5.8281,5.8552,5.801,5.8281,21100.0],["1991-04-19",5.7652,5.7928,5.7101,5.7377,15200.0],["1991-04-22",5.7101,5.7377,5.6825,5.6825,20300.0],["1991-04-23",5.6825,5.7101,5.6549,5.7101,27100.0],["1991-04-24",5.7101,5.7377,5.6825,5.7377,7900.0],["1991-04-25",5.7101,5.7928,5.7101,5.7928,12600.0],["1991-04-26",5.7101,5.7652,5.7101,5.7652,7800.0],["1991-04-29",5.7652,5.8204,5.7377,5.7928,8100.0],["1991-04-30",5.7652,5.8204,5.7377,5.7652,33200.0],["1991-05-01",5.7652,5.7928,5.7652,5.7928,37900.0],["1991-05-02",5.8204,5.8204,5.7928,5.8204,12400.0],["1991-05-03",5.8204,5.8204,5.7652,5.8204,14500.0],["1991-05-06",5.8204,5.8204,5.7928,5.8204,21200.0],["1991-05-07",5.8204,5.8204,5.7928,5.7928,17700.0],["1991-05-08",5.7928,5.8204,5.7652,5.7652,10600.0],["1991-05-09",5.7377,5.7928,5.7377,5.7928,10600.0],["1991-05-10",5.7652,5.8204,5.7377,5.8204,10500.0],["1991-05-13",5.8204,5.8204,5.7928,5.8204,13100.0],["1991-05-14",5.8204,5.8204,5.7377,5.7652,41200.0],["1991-05-15",5.7652,5.7652,5.7377,5.7377,21000.0],["1991-05-16",5.7377,5.7652,5.7101,5.7101,17100.0],["1991-05-17",5.7101,5.7377,5.6825,5.7101,18700.0],["1991-05-20",5.7101,5.7101,5.6549,5.6825,22100.0],["1991-05-21",5.7101,5.7101,5.6549,5.7101,19200.0],["1991-05-22",5.7652,5.7652,5.6549,5.6825,100800.0],["1991-05-23",5.6825,5.7101,5.5997,5.6549,27900.0],["1991-05-24",5.5997,5.6273,5.5721,5.5997,13700.0],["1991-05-28",5.6549,5.6549,5.5997,5.6273,19300.0],["1991-05-29",5.6549,5.6825,5.5997,5.6825,31900.0],["1991-05-30",5.6825,5.7101,5.6825,5.6825,13400.0],["1991-05-31",5.6825,5.7377,5.6825,5.7101,26500.0],["1991-06-03",5.6825,5.7101,5.6549,5.6825,12100.0],["1991-06-04",5.6549,5.6825,5.6273,5.6549,16400.0],["1991-06-05",5.6549,5.6825,5.6273,5.6549,15500.0],["1991-06-06",5.6549,5.7101,5.6273,5.6825,20900.0],["1991-06-07",5.7101,5.7101,5.6825,5.7101,11800.0],["1991-06-10",5.6825,5.6825,5.6549,5.6825,8300.0],["1991-06-11",5.6825,5.6825,5.6273,5.6273,23600.0],["1991-06-12",5.5722,5.5997,5.4066,5.4618,53100.0],["1991-06-13",5.4618,5.4618,5.4342,5.4618,7900.0],["1991-06-14",5.4618,5.4894,5.4342,5.4618,18800.0],["1991-06-17",5.4618,5.4894,5.4342,5.4342,27500.0],["1991-06-18",5.4342,5.4342,5.4066,5.4342,44600.0],["1991-06-19",5.3791,5.4342,5.3791,5.4342,14700.0],["1991-06-20",5.4894,5.4894,5.4066,5.4066,10700.0],["1991-06-21",5.4066,5.4342,5.4066,5.4066,5400.0],["1991-06-24",5.4066,5.4342,5.4066,5.4066,14900.0],["1991-06-25",5.4066,5.4342,5.3791,5.4066,16900.0],["1991-06-26",5.4342,5.4618,5.4066,5.4342,10200.0],["1991-06-27",5.4342,5.4342,5.4066,5.4066,14100.0],["1991-06-28",5.3791,5.4342,5.3515,5.4342,24500.0],["1991-07-01",5.3791,5.4618,5.3791,5.4342,9600.0],["1991-07-02",5.4342,5.4342,5.4066,5.4066,12300.0],["1991-07-03",5.4342,5.4342,5.4066,5.4342,10000.0],["1991-07-05",5.4618,5.4618,5.4066,5.4618,15200.0],["1991-07-08",5.4618,5.4618,5.4342,5.4342,10000.0],["1991-07-09",5.4066,5.4342,5.4066,5.4066,14200.0],["1991-07-10",5.4618,5.4894,5.4342,5.4342,33200.0],["1991-07-11",5.4342,5.517,5.3515,5.4066,498800.0],["1991-07-12",5.4342,5.517,5.4342,5.517,14000.0],["1991-07-15",5.4894,5.517,5.4618,5.517,13600.0],["1991-07-16",5.4618,5.5446,5.4618,5.517,17500.0],["1991-07-17",5.517,5.5446,5.517,5.5446,10700.0],["1991-07-18",5.517,5.5446,5.517,5.5446,59800.0],["1991-07-19",5.5086,5.5648,5.4805,5.5367,17400.0],["1991-07-22",5.5648,5.5929,5.5648,5.5929,8700.0],["1991-07-23",5.5648,5.5929,5.5367,5.5929,11000.0],["1991-07-24",5.5929,5.5929,5.5648,5.5929,9800.0],["1991-07-25",5.5648,5.5929,5.5367,5.5367,12200.0],["1991-07-26",5.5367,5.5648,5.5086,5.5648,9200.0],["1991-07-29",5.5648,5.5929,5.5367,5.5929,60200.0],["1991-07-30",5.5367,5.6491,5.5367,5.6491,8400.0],["1991-07-31",5.6491,5.6491,5.5929,5.6491,24100.0],["1991-08-01",5.6491,5.6491,5.621,5.6491,14900.0],["1991-08-02",5.621,5.6491,5.621,5.6491,16400.0],["1991-08-05",5.6491,5.6491,5.621,5.6491,7700.0],["1991-08-06",5.6491,5.7053,5.5929,5.7053,32100.0],["1991-08-07",5.7053,5.7053,5.6772,5.7053,13700.0],["1991-08-08",5.7053,5.7334,5.6772,5.7334,24500.0],["1991-08-09",5.7053,5.7053,5.6772,5.6772,10200.0],["1991-08-12",5.6772,5.7334,5.6772,5.7334,19100.0],["1991-08-13",5.7053,5.7615,5.7053,5.7615,17500.0],["1991-08-14",5.7615,5.7615,5.6491,5.6491,37800.0],["1991-08-15",5.6772,5.7334,5.6491,5.7334,15000.0],["1991-08-16",5.7334,5.7615,5.7053,5.7053,15400.0],["1991-08-19",5.621,5.7334,5.621,5.7334,27100.0],["1991-08-20",5.7334,5.8177,5.7334,5.8177,24700.0],["1991-08-21",5.8459,5.9302,5.8177,5.9021,44800.0],["1991-08-22",5.9302,5.9864,5.9302,5.9864,59700.0],["1991-08-23",5.9864,5.9864,5.9583,5.9864,19400.0],["1991-08-26",5.9302,5.9583,5.874,5.9302,14000.0],["1991-08-27",5.9583,6.0145,5.9302,6.0145,12400.0],["1991-08-28",6.0145,6.0145,5.9583,5.9583,22500.0],["1991-08-29",5.9864,5.9864,5.9302,5.9864,21900.0],["1991-08-30",5.9583,5.9864,5.9302,5.9583,20900.0],["1991-09-03",5.9302,5.9583,5.9021,5.9021,25600.0],["1991-09-04",5.874,5.9583,5.874,5.9583,26000.0],["1991-09-05",5.9583,6.0145,5.9583,5.9583,26200.0],["1991-09-06",5.9302,5.9302,5.8459,5.8459,26400.0],["1991-09-09",5.874,5.9021,5.8177,5.8177,27200.0],["1991-09-10",5.7896,5.8177,5.7615,5.8177,11200.0],["1991-09-11",5.8177,5.874,5.8177,5.8177,8500.0],["1991-09-12",5.874,5.874,5.8459,5.8459,11600.0],["1991-09-13",5.8459,5.9021,5.8177,5.8459,14600.0],["1991-09-16",5.7896,5.874,5.7896,5.874,10800.0],["1991-09-17",5.874,5.874,5.8177,5.8177,12300.0],["1991-09-18",5.8459,5.8459,5.7896,5.8177,6300.0],["1991-09-19",5.7896,5.8177,5.6772,5.7334,129500.0],["1991-09-20",5.7334,5.7896,5.7053,5.7615,19600.0],["1991-09-23",5.7896,5.7896,5.7334,5.7615,16600.0],["1991-09-24",5.7334,5.7896,5.7053,5.7334,35800.0],["1991-09-25",5.7334,5.7896,5.7334,5.7896,20100.0],["1991-09-26",5.7896,5.8459,5.7896,5.8459,29200.0],["1991-09-27",5.8177,5.8459,5.8177,5.8459,12800.0],["1991-09-30",5.8177,6.0145,5.8177,6.0145,28900.0],["1991-10-01",6.0145,6.0145,5.9302,5.9864,23700.0],["1991-10-02",6.0145,6.0426,5.9864,6.0426,15600.0],["1991-10-03",6.0145,6.0426,5.9864,6.0145,18600.0],["1991-10-04",5.9864,6.0426,5.9864,6.0426,25900.0],["1991-10-07",6.0145,6.0145,5.9021,5.9021,22700.0],["1991-10-08",5.9021,5.9864,5.9021,5.9864,13000.0],["1991-10-09",5.9864,5.9864,5.9302,5.9583,17800.0],["1991-10-10",5.9864,5.9864,5.9021,5.9583,15700.0],["1991-10-11",5.9302,5.9583,5.9021,5.9021,10100.0],["1991-10-14",5.9302,5.9864,5.9021,5.9864,7300.0],["1991-10-15",5.9583,5.9864,5.9583,5.9864,13100.0],["1991-10-16",5.9864,5.9864,5.9583,5.9864,11000.0],["1991-10-17",5.9583,5.9864,5.9021,5.9302,24800.0],["1991-10-18",5.9583,5.9583,5.9302,5.9302,19100.0],["1991-10-21",5.9794,5.9794,5.9222,5.9222,12400.0],["1991-10-22",5.8935,5.9508,5.8935,5.9508,15700.0],["1991-10-23",5.9222,5.9508,5.9222,5.9508,18000.0],["1991-10-24",5.9794,6.008,5.8935,5.9222,38500.0],["1991-10-25",5.9222,6.008,5.9222,5.9794,13200.0],["1991-10-28",5.9508,5.9794,5.9222,5.9222,14900.0],["1991-10-29",5.9222,6.0366,5.9222,6.0366,29400.0],["1991-10-30",6.0366,6.1224,6.0366,6.1224,39900.0],["1991-10-31",6.1224,6.151,6.0652,6.151,10700.0],["1991-11-01",6.1224,6.151,6.0366,6.0938,60600.0],["1991-11-04",6.0938,6.151,6.0366,6.151,17500.0],["1991-11-05",6.151,6.1796,6.0938,6.151,58000.0],["1991-11-06",6.1796,6.1796,6.151,6.1796,41700.0],["1991-11-07",6.1796,6.2655,6.1796,6.2655,23400.0],["1991-11-08",6.2083,6.2655,6.2083,6.2083,13600.0],["1991-11-11",6.1796,6.2941,6.1796,6.2369,60000.0],["1991-11-12",6.2655,6.2941,6.2369,6.2369,114900.0],["1991-11-13",6.2369,6.2655,6.2083,6.2369,13800.0],["1991-11-14",6.2083,6.2941,6.2083,6.2655,39000.0],["1991-11-15",6.2941,6.2941,6.1796,6.1796,23900.0],["1991-11-18",6.2083,6.2655,6.151,6.2369,27300.0],["1991-11-19",6.2369,6.2655,6.151,6.2083,31800.0],["1991-11-20",6.1796,6.2369,6.151,6.2083,25100.0],["1991-11-21",6.2369,6.2369,6.151,6.1796,30300.0],["1991-11-22",6.151,6.1796,6.151,6.151,16800.0],["1991-11-25",6.1796,6.1796,6.151,6.1796,34200.0],["1991-11-26",6.1796,6.2083,6.1224,6.151,108700.0],["1991-11-27",6.151,6.151,6.0652,6.1224,213100.0],["1991-11-29",6.1224,6.1224,6.0938,6.1224,11800.0],["1991-12-02",6.0938,6.151,6.0652,6.1224,26100.0],["1991-12-03",6.1224,6.2083,6.1224,6.1796,27100.0],["1991-12-04",6.1796,6.2655,6.151,6.2369,24200.0],["1991-12-05",6.1796,6.2369,6.1796,6.2369,22400.0],["1991-12-06",6.2369,6.3513,6.2369,6.3513,65800.0],["1991-12-09",6.3227,6.3513,6.2941,6.2941,11700.0],["1991-12-10",6.3227,6.4085,6.3227,6.4085,31100.0],["1991-12-11",6.3799,6.4371,6.3799,6.4085,14500.0],["1991-12-12",6.4085,6.4371,6.3799,6.4371,27000.0],["1991-12-13",6.3799,6.4371,6.3513,6.4085,66300.0],["1991-12-16",6.4371,6.523,6.4371,6.4371,18100.0],["1991-12-17",6.4085,6.4371,6.3799,6.3799,210200.0],["1991-12-18",6.3799,6.4085,6.2941,6.2941,11400.0],["1991-12-19",6.2941,6.3227,6.2655,6.2941,7900.0],["1991-12-20",6.2941,6.4085,6.2941,6.4085,21400.0],["1991-12-23",6.4085,6.5516,6.3799,6.5516,21200.0],["1991-12-24",6.4943,6.523,6.4657,6.4943,13700.0],["1991-12-26",6.523,6.5516,6.523,6.523,7300.0],["1991-12-27",6.4943,6.523,6.4085,6.4371,17000.0],["1991-12-30",6.4371,6.523,6.4371,6.523,16800.0],["1991-12-31",6.4371,6.5802,6.4085,6.5802,40200.0],["1992-01-02",6.5516,6.5802,6.523,6.5516,24200.0],["1992-01-03",6.4943,6.4943,6.4085,6.4657,27000.0],["1992-01-06",6.4943,6.523,6.4657,6.523,22800.0],["1992-01-07",6.523,6.523,6.4943,6.523,13200.0],["1992-01-08",6.523,6.5516,6.4943,6.523,11700.0],["1992-01-09",6.523,6.5516,6.4085,6.4371,23100.0],["1992-01-10",6.4085,6.4657,6.3799,6.4657,23700.0],["1992-01-13",6.4657,6.4943,6.3799,6.3799,31300.0],["1992-01-14",6.3799,6.3799,6.2369,6.2655,56800.0],["1992-01-15",6.3227,6.3227,6.2083,6.2655,60400.0],["1992-01-16",6.2655,6.2941,6.2083,6.2369,39100.0],["1992-01-17",6.2578,6.2578,5.9377,6.1123,26200.0],["1992-01-20",6.1123,6.1123,6.025,6.025,83800.0],["1992-01-21",6.025,6.0832,6.025,6.0541,31500.0],["1992-01-22",6.0541,6.0832,6.025,6.0541,145100.0],["1992-01-23",6.0541,6.1414,6.0541,6.1123,11700.0],["1992-01-24",6.1414,6.316,6.1123,6.316,24000.0],["1992-01-27",6.2578,6.2869,6.2287,6.2287,15200.0],["1992-01-28",6.2287,6.2578,6.1996,6.1996,16100.0],["1992-01-29",6.2287,6.2287,6.1996,6.1996,17500.0],["1992-01-30",6.1996,6.2287,6.1414,6.2287,21500.0],["1992-01-31",6.2287,6.2287,6.0832,6.1123,30300.0],["1992-02-03",6.1123,6.1414,6.0832,6.1414,22200.0],["1992-02-04",6.1414,6.1414,6.0832,6.1414,14100.0],["1992-02-05",6.1123,6.1705,6.0832,6.1414,14600.0],["1992-02-06",6.1705,6.2287,6.1123,6.2287,27600.0],["1992-02-07",6.1705,6.2287,6.1705,6.1996,130200.0],["1992-02-10",6.2287,6.2287,6.1705,6.2287,20700.0],["1992-02-11",6.1705,6.2578,6.1705,6.2578,18000.0],["1992-02-12",6.1996,6.2287,6.1996,6.1996,15200.0],["1992-02-13",6.1996,6.2578,6.1705,6.2287,33300.0],["1992-02-14",6.2287,6.2578,6.2287,6.2578,19800.0],["1992-02-18",6.2578,6.2869,6.1996,6.2287,58700.0],["1992-02-19",6.2287,6.2287,6.0832,6.0832,21300.0],["1992-02-20",6.1414,6.1414,6.0832,6.1414,20400.0],["1992-02-21",6.1996,6.1996,6.1123,6.1414,19700.0],["1992-02-24",6.0832,6.1414,6.0541,6.1414,24200.0],["1992-02-25",6.1123,6.1705,6.1123,6.1705,22600.0],["1992-02-26",6.1705,6.1705,6.1414,6.1705,14800.0],["1992-02-27",6.2287,6.2578,6.1996,6.2287,22500.0],["1992-02-28",6.1414,6.2287,6.1414,6.1996,31900.0],["1992-03-02",6.2287,6.2578,6.1705,6.1996,13100.0],["1992-03-03",6.1414,6.1705,6.1123,6.1414,28700.0],["1992-03-04",6.1705,6.1705,6.0832,6.0832,8800.0],["1992-03-05",6.0541,6.1123,6.0541,6.0541,17400.0],["1992-03-06",5.9959,6.025,5.9959,6.025,37900.0],["1992-03-09",6.025,6.0541,5.9668,6.025,21200.0],["1992-03-10",6.025,6.0832,5.9959,6.0541,18200.0],["1992-03-11",6.0541,6.0832,6.025,6.0541,8600.0],["1992-03-12",6.025,6.025,5.9668,5.9668,16900.0],["1992-03-13",5.9377,5.9668,5.8794,5.9085,38300.0],["1992-03-16",5.9085,5.9085,5.7921,5.8212,43600.0],["1992-03-17",5.8212,5.9085,5.8212,5.8503,59200.0],["1992-03-18",5.8212,5.8503,5.7921,5.8212,26500.0],["1992-03-19",5.8503,5.9085,5.7921,5.7921,40300.0],["1992-03-20",5.8212,5.8503,5.7048,5.7048,219200.0],["1992-03-23",5.7048,5.7339,5.6757,5.7048,59500.0],["1992-03-24",5.7048,5.8212,5.7048,5.7921,32800.0],["1992-03-25",5.8212,5.8503,5.763,5.7921,38600.0],["1992-03-26",5.7921,5.7921,5.763,5.7921,22100.0],["1992-03-27",5.763,5.7921,5.7339,5.763,16100.0],["1992-03-30",5.763,5.7921,5.7339,5.763,16300.0],["1992-03-31",5.763,5.7921,5.763,5.7921,17800.0],["1992-04-01",5.763,5.8212,5.763,5.7921,25900.0],["1992-04-02",5.763,5.8503,5.763,5.8212,15100.0],["1992-04-03",5.763,5.8503,5.763,5.8503,55400.0],["1992-04-06",5.8503,5.8794,5.8212,5.8794,15600.0],["1992-04-07",5.8794,5.8794,5.8503,5.8503,19700.0],["1992-04-08",5.8794,5.8794,5.8212,5.8503,17500.0],["1992-04-09",5.8503,5.8503,5.7921,5.8503,21800.0],["1992-04-10",5.8503,5.9085,5.8503,5.9085,23900.0],["1992-04-13",5.9085,5.9085,5.8794,5.9085,23100.0],["1992-04-14",5.9376,6.0541,5.9085,6.025,27600.0],["1992-04-15",6.0541,6.1414,6.0541,6.1414,43800.0],["1992-04-16",6.1414,6.1414,6.0832,6.1123,21200.0],["1992-04-20",6.104,6.104,6.0151,6.0151,20500.0],["1992-04-21",6.0447,6.0744,6.0151,6.0447,16500.0],["1992-04-22",6.0447,6.104,6.0447,6.0744,10000.0],["1992-04-23",6.0744,6.1336,6.0744,6.104,14900.0],["1992-04-24",6.0744,6.1336,6.0744,6.104,11300.0],["1992-04-27",6.0744,6.104,6.0744,6.0744,14300.0],["1992-04-28",6.0447,6.0744,6.0447,6.0447,9300.0],["1992-04-29",6.0744,6.1336,6.0447,6.1336,21100.0],["1992-04-30",6.104,6.1633,6.104,6.1633,8700.0],["1992-05-01",6.0744,6.1336,6.0744,6.1336,19200.0],["1992-05-04",6.104,6.1632,6.0744,6.1336,18700.0],["1992-05-05",6.1336,6.1632,6.104,6.1336,10700.0],["1992-05-06",6.1633,6.1633,6.0744,6.0744,17400.0],["1992-05-07",6.0744,6.1336,6.0744,6.1336,15600.0],["1992-05-08",6.104,6.1632,6.104,6.1336,53600.0],["1992-05-11",6.1336,6.1633,6.104,6.1633,20200.0],["1992-05-12",6.104,6.1336,6.104,6.104,9800.0],["1992-05-13",6.104,6.1336,6.104,6.1336,13400.0],["1992-05-14",6.1336,6.1336,6.0744,6.1336,39500.0],["1992-05-15",6.104,6.1336,6.104,6.1336,23100.0],["1992-05-18",6.1336,6.1633,6.1336,6.1633,16300.0],["1992-05-19",6.1336,6.2521,6.1336,6.2521,32500.0],["1992-05-20",6.2521,6.2521,6.1929,6.2225,12200.0],["1992-05-21",6.2225,6.2225,6.1336,6.1633,32400.0],["1992-05-22",6.1336,6.1929,6.1336,6.1929,11900.0],["1992-05-26",6.1929,6.2225,6.1633,6.1633,70200.0],["1992-05-27",6.1633,6.2225,6.1633,6.2225,20000.0],["1992-05-28",6.2521,6.2521,6.1633,6.1929,5400.0],["1992-05-29",6.1336,6.1929,6.1336,6.1929,40200.0],["1992-06-01",6.1633,6.2225,6.1336,6.1633,20900.0],["1992-06-02",6.1633,6.2225,6.1336,6.1929,24300.0],["1992-06-03",6.1929,6.1929,6.1633,6.1929,10900.0],["1992-06-04",6.1633,6.2521,6.1633,6.1633,18800.0],["1992-06-05",6.1633,6.2225,6.1633,6.1633,29900.0],["1992-06-08",6.1632,6.2521,6.1632,6.2521,23800.0],["1992-06-09",6.2225,6.2225,6.1929,6.2225,11100.0],["1992-06-10",6.1633,6.1929,6.1336,6.1929,8200.0],["1992-06-11",6.2225,6.2225,6.1336,6.1336,12300.0],["1992-06-12",6.0744,6.1929,6.0744,6.1633,21700.0],["1992-06-15",6.1633,6.2225,6.1336,6.1929,8500.0],["1992-06-16",6.1336,6.1632,6.104,6.1336,19500.0],["1992-06-17",6.1632,6.1632,6.0744,6.1336,16900.0],["1992-06-18",6.0744,6.1929,6.0744,6.1336,23700.0],["1992-06-19",6.1929,6.2225,6.1633,6.2225,15300.0],["1992-06-22",6.1929,6.1929,6.1336,6.1633,16700.0],["1992-06-23",6.1929,6.1929,6.1633,6.1633,15300.0],["1992-06-24",6.1336,6.1929,5.9855,5.9855,44200.0],["1992-06-25",5.9855,6.0151,5.9558,5.9558,24800.0],["1992-06-26",5.9558,5.9855,5.8966,5.8966,42000.0],["1992-06-29",5.9262,5.9262,5.8966,5.9262,18200.0],["1992-06-30",5.9558,6.0151,5.9262,6.0151,24500.0],["1992-07-01",6.0151,6.0447,6.0151,6.0151,218700.0],["1992-07-02",5.9855,6.0151,5.9855,6.0151,30600.0],["1992-07-06",6.0151,6.1336,6.0151,6.104,55500.0],["1992-07-07",6.104,6.1929,6.104,6.1929,112400.0],["1992-07-08",6.1929,6.2818,6.1929,6.2818,160200.0],["1992-07-09",6.2521,6.3114,6.2521,6.2818,41000.0],["1992-07-10",6.2521,6.3114,6.2521,6.2818,232600.0],["1992-07-13",6.3114,6.341,6.2521,6.2818,32500.0],["1992-07-14",6.2818,6.2818,6.2521,6.2818,103500.0],["1992-07-15",6.2818,6.2818,6.2521,6.2521,27300.0],["1992-07-16",6.2521,6.2818,6.2225,6.2818,103700.0],["1992-07-17",6.2521,6.2818,6.2225,6.2225,80600.0],["1992-07-20",6.2442,6.2744,6.2141,6.2442,27100.0],["1992-07-21",6.2141,6.2744,6.2141,6.2442,21500.0],["1992-07-22",6.2744,6.2744,6.2141,6.2442,17500.0],["1992-07-23",6.2744,6.2744,6.2442,6.2744,22000.0],["1992-07-24",6.2442,6.2744,6.2442,6.2442,56300.0],["1992-07-27",6.2744,6.3347,6.2442,6.3347,32600.0],["1992-07-28",6.3046,6.4252,6.3046,6.3347,39800.0],["1992-07-29",6.3649,6.4252,6.3347,6.4252,48500.0],["1992-07-30",6.4252,6.4554,6.3649,6.4554,45500.0],["1992-07-31",6.4252,6.4856,6.4252,6.4252,21600.0],["1992-08-03",6.4252,6.4252,6.3347,6.3649,33600.0],["1992-08-04",6.3649,6.4554,6.3347,6.4252,26900.0],["1992-08-05",6.3951,6.4252,6.3649,6.3951,26700.0],["1992-08-06",6.3649,6.3951,6.3046,6.3649,33300.0],["1992-08-07",6.3046,6.4252,6.3046,6.3951,18500.0],["1992-08-10",6.3649,6.4252,6.3649,6.3951,24400.0],["1992-08-11",6.3951,6.4856,6.3951,6.3951,33400.0],["1992-08-12",6.4554,6.4856,6.4554,6.4554,20100.0],["1992-08-13",6.4252,6.4856,6.4252,6.4554,13500.0],["1992-08-14",6.4856,6.4856,6.4252,6.4856,23300.0],["1992-08-17",6.4554,6.5157,6.4554,6.5157,29200.0],["1992-08-18",6.5157,6.5157,6.4856,6.5157,26400.0],["1992-08-19",6.5157,6.5459,6.4856,6.5459,23200.0],["1992-08-20",6.5761,6.5761,6.5459,6.5459,27500.0],["1992-08-21",6.5459,6.5761,6.4856,6.5157,39100.0],["1992-08-24",6.4554,6.5157,6.4252,6.4252,36400.0],["1992-08-25",6.4252,6.4856,6.4252,6.4856,18100.0],["1992-08-26",6.4856,6.4856,6.4554,6.4856,10400.0],["1992-08-27",6.5157,6.5157,6.4856,6.4856,33000.0],["1992-08-28",6.4554,6.4856,6.3951,6.3951,66200.0],["1992-08-31",6.3951,6.4554,6.3951,6.4252,17600.0],["1992-09-01",6.4554,6.5157,6.4252,6.4856,14700.0],["1992-09-02",6.5157,6.5157,6.4554,6.4856,11700.0],["1992-09-03",6.4554,6.4856,6.4554,6.4856,14000.0],["1992-09-04",6.4252,6.4856,6.3649,6.4554,14500.0],["1992-09-08",6.4856,6.5157,6.4856,6.4856,30900.0],["1992-09-09",6.5157,6.5157,6.4554,6.4856,23200.0],["1992-09-10",6.5157,6.5157,6.4554,6.5157,17800.0],["1992-09-11",6.5157,6.5459,6.4856,6.5157,31900.0],["1992-09-14",6.5761,6.5761,6.5157,6.5761,21900.0],["1992-09-15",6.5459,6.5761,6.5157,6.5459,40200.0],["1992-09-16",6.4856,6.5157,6.4252,6.4554,24500.0],["1992-09-17",6.4856,6.4856,6.4252,6.4554,17400.0],["1992-09-18",6.3649,6.4554,6.3347,6.3649,71800.0],["1992-09-21",6.3347,6.3951,6.3347,6.3951,33300.0],["1992-09-22",6.3951,6.3951,6.3347,6.3649,32700.0],["1992-09-23",6.3951,6.4252,6.3649,6.3649,15300.0],["1992-09-24",6.3951,6.4554,6.3649,6.4252,10700.0],["1992-09-25",6.4252,6.4554,6.3951,6.4252,16100.0],["1992-09-28",6.4856,6.4856,6.4252,6.4856,14700.0],["1992-09-29",6.4554,6.5459,6.4554,6.5157,23600.0],["1992-09-30",6.5157,6.5459,6.4856,6.5157,64300.0],["1992-10-01",6.4554,6.5157,6.4554,6.5157,38600.0],["1992-10-02",6.4856,6.5459,6.4856,6.4856,15800.0],["1992-10-05",6.4554,6.4856,6.3951,6.4554,33200.0],["1992-10-06",6.4554,6.4554,6.4252,6.4252,17900.0],["1992-10-07",6.4554,6.4856,6.4554,6.4554,23500.0],["1992-10-08",6.4856,6.5157,6.4554,6.5157,12900.0],["1992-10-09",6.5157,6.5157,6.4252,6.4554,44200.0],["1992-10-12",6.4554,6.4856,6.4252,6.4252,25300.0],["1992-10-13",6.4554,6.4554,6.4252,6.4252,24500.0],["1992-10-14",6.4554,6.5157,6.4252,6.4856,28400.0],["1992-10-15",6.4554,6.5157,6.4554,6.5157,38300.0],["1992-10-16",6.4856,6.5157,6.4554,6.4856,17400.0],["1992-10-19",6.4856,6.5459,6.4554,6.5157,584100.0],["1992-10-20",6.5071,6.5071,6.415,6.415,41400.0],["1992-10-21",6.3843,6.4457,6.3537,6.3537,39800.0],["1992-10-22",6.3843,6.3843,6.323,6.3537,31500.0],["1992-10-23",6.323,6.3843,6.2923,6.323,60800.0],["1992-10-26",6.2923,6.5992,6.2616,6.5992,542500.0],["1992-10-27",6.415,6.4457,6.3843,6.4457,42600.0],["1992-10-28",6.415,6.4457,6.3843,6.415,29200.0],["1992-10-29",6.3844,6.5071,6.3844,6.4764,78100.0],["1992-10-30",6.4457,6.5071,6.4457,6.5071,19300.0],["1992-11-02",6.4764,6.5378,6.4764,6.5071,20100.0],["1992-11-03",6.5378,6.5685,6.5071,6.5378,21200.0],["1992-11-04",6.5071,6.5685,6.5071,6.5378,16700.0],["1992-11-05",6.4764,6.5071,6.415,6.4764,17500.0],["1992-11-06",6.415,6.4457,6.415,6.4457,12200.0],["1992-11-09",6.4457,6.5071,6.415,6.5071,23600.0],["1992-11-10",6.5071,6.5071,6.4457,6.4764,19500.0],["1992-11-11",6.4457,6.5071,6.4457,6.4457,10600.0],["1992-11-12",6.4764,6.4764,6.4457,6.4764,28700.0],["1992-11-13",6.4457,6.4764,6.415,6.4764,26400.0],["1992-11-16",6.4764,6.5071,6.4457,6.5071,13800.0],["1992-11-17",6.4764,6.5685,6.4764,6.5685,48400.0],["1992-11-18",6.5685,6.6299,6.5685,6.6299,26100.0],["1992-11-19",6.6606,6.6606,6.6299,6.6299,17100.0],["1992-11-20",6.6299,6.6606,6.5685,6.5992,21200.0],["1992-11-23",6.6299,6.6299,6.5685,6.6299,26700.0],["1992-11-24",6.6299,6.6299,6.5685,6.5992,15000.0],["1992-11-25",6.5992,6.5992,6.5685,6.5685,13400.0],["1992-11-27",6.5685,6.5685,6.5378,6.5685,9400.0],["1992-11-30",6.5685,6.5685,6.5071,6.5071,32900.0],["1992-12-01",6.5685,6.5685,6.5071,6.5685,18300.0],["1992-12-02",6.5071,6.5685,6.5071,6.5378,15500.0],["1992-12-03",6.5071,6.5378,6.4764,6.5378,27500.0],["1992-12-04",6.4764,6.5071,6.4457,6.4457,46700.0],["1992-12-07",6.4764,6.5378,6.415,6.5378,36900.0],["1992-12-08",6.5378,6.5685,6.4764,6.5378,24100.0],["1992-12-09",6.5378,6.5992,6.5071,6.5378,13900.0],["1992-12-10",6.4764,6.5071,6.415,6.4457,68600.0],["1992-12-11",6.4457,6.4457,6.415,6.4457,33600.0],["1992-12-14",6.4457,6.5071,6.415,6.4764,110600.0],["1992-12-15",6.4764,6.5378,6.4764,6.5378,22200.0],["1992-12-16",6.5071,6.5685,6.5071,6.5685,10600.0],["1992-12-17",6.5378,6.5685,6.5378,6.5685,33900.0],["1992-12-18",6.6299,6.6299,6.5378,6.5685,26300.0],["1992-12-21",6.5378,6.6913,6.5378,6.6606,24800.0],["1992-12-22",6.6606,6.7527,6.6606,6.7527,51100.0],["1992-12-23",6.7527,6.8141,6.7527,6.8141,38800.0],["1992-12-24",6.8141,6.8448,6.8141,6.8448,10200.0],["1992-12-28",6.8141,6.9062,6.8141,6.9062,85500.0],["1992-12-29",6.8755,6.8755,6.8141,6.8448,28800.0],["1992-12-30",6.8141,6.8448,6.7834,6.7834,21800.0],["1992-12-31",6.7834,6.7834,6.722,6.7527,21100.0],["1993-01-04",6.7527,6.7527,6.722,6.7527,36100.0],["1993-01-05",6.7527,6.7527,6.6913,6.7527,58000.0],["1993-01-06",6.722,6.7834,6.722,6.7834,55800.0],["1993-01-07",6.7834,6.8448,6.7834,6.8141,87100.0],["1993-01-08",6.8141,6.8141,6.7527,6.7834,59000.0],["1993-01-11",6.7834,6.8448,6.7834,6.8448,37700.0],["1993-01-12",6.8448,6.8448,6.8141,6.8448,19000.0],["1993-01-13",6.8755,6.8755,6.8141,6.8755,55100.0],["1993-01-14",6.8448,6.9368,6.8448,6.9368,32100.0],["1993-01-15",6.9675,6.9982,6.9368,6.9982,30600.0],["1993-01-18",6.9982,7.0289,6.9675,6.9982,23700.0],["1993-01-19",7.0207,7.0519,6.9895,7.0207,71800.0],["1993-01-20",6.9895,7.0207,6.9583,6.9895,15600.0],["1993-01-21",6.9583,7.0519,6.9583,6.9895,27800.0],["1993-01-22",6.9583,7.0207,6.9271,7.0207,18100.0],["1993-01-25",6.9895,7.0831,6.9895,7.0831,22300.0],["1993-01-26",7.0831,7.1143,7.0207,7.0831,76200.0],["1993-01-27",7.0831,7.1455,7.0519,7.0831,30000.0],["1993-01-28",7.1143,7.1143,7.0519,7.0831,29300.0],["1993-01-29",7.0519,7.1455,7.0519,7.1143,36200.0],["1993-02-01",7.1455,7.2079,7.1143,7.2079,27800.0],["1993-02-02",7.2079,7.2079,7.1767,7.2079,33500.0],["1993-02-03",7.2079,7.3327,7.2079,7.3327,37300.0],["1993-02-04",7.3327,7.4575,7.3015,7.3015,57900.0],["1993-02-05",7.3015,7.3639,7.2703,7.3327,94100.0],["1993-02-08",7.3015,7.3639,7.3015,7.3639,30300.0],["1993-02-09",7.3327,7.3327,7.3015,7.3327,24100.0],["1993-02-10",7.3327,7.3327,7.2703,7.3015,33600.0],["1993-02-11",7.3015,7.3639,7.3015,7.3327,17400.0],["1993-02-12",7.3015,7.3327,7.3015,7.3015,15900.0],["1993-02-16",7.3327,7.3327,7.2703,7.2703,27500.0],["1993-02-17",7.2703,7.2703,7.2079,7.2391,16900.0],["1993-02-18",7.2391,7.2391,7.1455,7.2079,59400.0],["1993-02-19",7.2079,7.2703,7.2079,7.2703,33100.0],["1993-02-22",7.2391,7.3327,7.2079,7.3327,53100.0],["1993-02-23",7.3639,7.4575,7.3015,7.4263,169200.0],["1993-02-24",7.4887,7.4887,7.4263,7.4887,36600.0],["1993-02-25",7.4887,7.4887,7.2703,7.3639,50700.0],["1993-02-26",7.3639,7.3639,7.3015,7.3015,17000.0],["1993-03-01",7.3015,7.3327,7.2703,7.3015,34200.0],["1993-03-02",7.3015,7.3327,7.2703,7.3015,18300.0],["1993-03-03",7.3327,7.3951,7.3327,7.3327,51400.0],["1993-03-04",7.3327,7.3639,7.3327,7.3639,19000.0],["1993-03-05",7.3327,7.3639,7.2703,7.3327,31400.0],["1993-03-08",7.3327,7.3951,7.3327,7.3951,29400.0],["1993-03-09",7.3639,7.3951,7.3015,7.3639,26600.0],["1993-03-10",7.3951,7.3951,7.3015,7.3327,10600.0],["1993-03-11",7.3327,7.3327,7.1455,7.2079,87200.0],["1993-03-12",7.1455,7.2079,7.1455,7.2079,26400.0],["1993-03-15",7.1767,7.2079,7.1455,7.1767,19900.0],["1993-03-16",7.1767,7.2079,7.1455,7.1767,13200.0],["1993-03-17",7.1767,7.2079,7.1143,7.1767,14100.0],["1993-03-18",7.1455,7.2079,7.1455,7.2079,17300.0],["1993-03-19",7.2079,7.2391,7.1767,7.2079,20500.0],["1993-03-22",7.2079,7.2703,7.2079,7.2391,20700.0],["1993-03-23",7.2391,7.2391,7.1767,7.2391,20200.0],["1993-03-24",7.2079,7.3015,7.2079,7.2703,31000.0],["1993-03-25",7.2391,7.2703,7.2391,7.2703,11700.0],["1993-03-26",7.2703,7.3327,7.2703,7.2703,16100.0],["1993-03-29",7.3327,7.3327,7.2703,7.3015,16500.0],["1993-03-30",7.3015,7.4575,7.3015,7.4575,42300.0],["1993-03-31",7.4887,7.5824,7.4575,7.5512,46600.0],["1993-04-01",7.52,7.52,7.3951,7.4263,25700.0],["1993-04-02",7.3327,7.3327,7.2703,7.3015,27200.0],["1993-04-05",7.3327,7.4575,7.3327,7.3951,26400.0],["1993-04-06",7.3951,7.4575,7.3639,7.3951,37100.0],["1993-04-07",7.3951,7.3951,7.3327,7.3327,17200.0],["1993-04-08",7.3639,7.3951,7.3327,7.3639,16300.0],["1993-04-12",7.4263,7.5199,7.4263,7.5199,31500.0],["1993-04-13",7.4887,7.5199,7.3951,7.4575,47900.0],["1993-04-14",7.4887,7.4887,7.3639,7.4263,61400.0],["1993-04-15",7.4575,7.4887,7.4263,7.4887,16400.0],["1993-04-16",7.4575,7.6136,7.4575,7.6136,38700.0],["1993-04-19",7.5824,7.5824,7.4887,7.5199,84600.0],["1993-04-20",7.4794,7.4794,7.3209,7.3526,34600.0],["1993-04-21",7.3526,7.3526,7.3209,7.3526,36500.0],["1993-04-22",7.3209,7.416,7.3209,7.416,38900.0],["1993-04-23",7.3843,7.4794,7.3843,7.3843,25000.0],["1993-04-26",7.3843,7.3843,7.2892,7.3843,55800.0],["1993-04-27",7.416,7.4477,7.3843,7.4477,13900.0],["1993-04-28",7.4477,7.5745,7.4477,7.4794,87700.0],["1993-04-29",7.4794,7.5111,7.416,7.5111,44800.0],["1993-04-30",7.5111,7.5745,7.4794,7.5428,25200.0],["1993-05-03",7.5428,7.5745,7.4794,7.5428,61400.0],["1993-05-04",7.5745,7.6061,7.4794,7.6061,34900.0],["1993-05-05",7.5745,7.6695,7.5745,7.6378,61100.0],["1993-05-06",7.6061,7.6061,7.5111,7.5428,41500.0],["1993-05-07",7.4794,7.5428,7.4794,7.4794,33700.0],["1993-05-10",7.5111,7.5745,7.5111,7.5745,12900.0],["1993-05-11",7.5745,7.6061,7.5111,7.6061,27300.0],["1993-05-12",7.6062,7.6378,7.5428,7.5745,83800.0],["1993-05-13",7.6061,7.6061,7.5111,7.5428,30700.0],["1993-05-14",7.5111,7.5428,7.416,7.4477,35600.0],["1993-05-17",7.4477,7.4477,7.3526,7.3843,15300.0],["1993-05-18",7.3526,7.3843,7.2575,7.2892,26600.0],["1993-05-19",7.2575,7.2575,7.0674,7.1941,145400.0],["1993-05-20",7.2258,7.2892,7.2258,7.2575,34700.0],["1993-05-21",7.2575,7.2575,7.1941,7.2258,52600.0],["1993-05-24",7.2258,7.2258,7.1941,7.2258,24400.0],["1993-05-25",7.1625,7.2575,7.1625,7.2258,63800.0],["1993-05-26",7.2892,7.4477,7.2575,7.4477,81600.0],["1993-05-27",7.4477,7.4477,7.416,7.416,122800.0],["1993-05-28",7.416,7.4794,7.416,7.4794,39900.0],["1993-06-01",7.4794,7.5428,7.4477,7.5428,53800.0],["1993-06-02",7.5428,7.6061,7.5428,7.6061,30500.0],["1993-06-03",7.6061,7.6378,7.5428,7.5428,75800.0],["1993-06-04",7.5745,7.5745,7.5428,7.5745,25000.0],["1993-06-07",7.5745,7.6061,7.5428,7.6061,21900.0],["1993-06-08",7.6378,7.6378,7.4794,7.4794,53000.0],["1993-06-09",7.5111,7.5428,7.4794,7.5428,51000.0],["1993-06-10",7.5428,7.6378,7.5428,7.5745,15900.0],["1993-06-11",7.6062,7.7012,7.6062,7.6378,105800.0],["1993-06-14",7.6378,7.7012,7.6378,7.6695,56100.0],["1993-06-15",7.6695,7.6695,7.6378,7.6378,29000.0],["1993-06-16",7.7012,7.7012,7.6062,7.6378,19300.0],["1993-06-17",7.6378,7.7329,7.6378,7.6695,66000.0],["1993-06-18",7.7012,7.7012,7.6378,7.6695,34900.0],["1993-06-21",7.6695,7.6695,7.5745,7.6061,22200.0],["1993-06-22",7.6062,7.6378,7.6062,7.6378,45400.0],["1993-06-23",7.6378,7.7329,7.6378,7.7329,80800.0],["1993-06-24",7.7646,7.7963,7.7329,7.7963,35600.0],["1993-06-25",7.7963,7.7963,7.7646,7.7963,14000.0],["1993-06-28",7.7963,7.9231,7.7646,7.9231,56600.0],["1993-06-29",7.9548,7.9865,7.828,7.8597,72000.0],["1993-06-30",7.8597,7.8914,7.8597,7.8597,27100.0],["1993-07-01",7.8597,7.9865,7.8597,7.9865,40700.0],["1993-07-02",7.9231,7.9548,7.9231,7.9231,22900.0],["1993-07-06",7.9548,8.0182,7.9548,7.9548,16800.0],["1993-07-07",7.9548,8.0498,7.9548,8.0498,41400.0],["1993-07-08",8.0498,8.1449,8.0181,8.1132,39000.0],["1993-07-09",8.1449,8.1766,8.1132,8.1449,41600.0],["1993-07-12",8.1132,8.1766,8.1132,8.1449,20500.0],["1993-07-13",8.1766,8.2083,8.1766,8.2083,41400.0],["1993-07-14",8.1766,8.2717,8.1766,8.24,24900.0],["1993-07-15",8.24,8.24,8.2083,8.2083,17200.0],["1993-07-16",8.2083,8.24,8.2083,8.24,14300.0],["1993-07-19",8.2083,8.24,8.1766,8.1766,73900.0],["1993-07-20",8.2319,8.2319,8.0711,8.1355,257200.0],["1993-07-21",8.1355,8.1676,8.1355,8.1676,225100.0],["1993-07-22",8.1676,8.2319,8.1676,8.1998,61100.0],["1993-07-23",8.1676,8.2319,8.1676,8.1998,25200.0],["1993-07-26",8.1676,8.2319,8.1676,8.2319,64200.0],["1993-07-27",8.1998,8.2319,8.1676,8.1998,20300.0],["1993-07-28",8.1676,8.2319,8.1676,8.2319,60700.0],["1993-07-29",8.2319,8.2641,8.1998,8.2641,29600.0],["1993-07-30",8.2319,8.2319,8.1033,8.1033,58500.0],["1993-08-02",8.1676,8.2319,8.1676,8.1998,56000.0],["1993-08-03",8.1998,8.2319,8.1998,8.1998,34500.0],["1993-08-04",8.2319,8.2319,8.1355,8.1998,29400.0],["1993-08-05",8.1676,8.2319,8.1676,8.1998,34900.0],["1993-08-06",8.2319,8.2319,8.1355,8.1676,29200.0],["1993-08-09",8.1355,8.1998,8.1355,8.1998,13800.0],["1993-08-10",8.1676,8.1998,8.1355,8.1998,21000.0],["1993-08-11",8.1998,8.1998,8.1676,8.1998,10200.0],["1993-08-12",8.1998,8.1998,8.1676,8.1998,10500.0],["1993-08-13",8.1998,8.1998,8.1676,8.1676,10600.0],["1993-08-16",8.1998,8.1998,8.1033,8.1676,29600.0],["1993-08-17",8.1676,8.1676,8.1355,8.1355,71900.0],["1993-08-18",8.1676,8.1676,8.1355,8.1355,11600.0],["1993-08-19",8.1033,8.1355,8.039,8.0711,19100.0],["1993-08-20",8.1033,8.1033,8.0711,8.1033,21500.0],["1993-08-23",8.1033,8.1033,8.0711,8.1033,23800.0],["1993-08-24",8.1033,8.1676,8.0711,8.1355,47700.0],["1993-08-25",8.1355,8.1676,8.1355,8.1676,18900.0],["1993-08-26",8.1676,8.1676,8.1355,8.1355,26500.0],["1993-08-27",8.1676,8.1676,8.1033,8.1355,21000.0],["1993-08-30",8.1033,8.1676,8.1033,8.1676,59500.0],["1993-08-31",8.1676,8.1676,8.0711,8.1355,25000.0],["1993-09-01",8.1033,8.1355,8.1033,8.1355,12100.0],["1993-09-02",8.1033,8.1676,8.1033,8.1355,126500.0],["1993-09-03",8.1676,8.1998,8.1355,8.1676,51200.0],["1993-09-07",8.1676,8.1998,8.1355,8.1355,29000.0],["1993-09-08",8.1676,8.1676,8.1355,8.1676,131400.0],["1993-09-09",8.1355,8.1676,8.1355,8.1355,33600.0],["1993-09-10",8.1676,8.1676,8.1355,8.1355,31500.0],["1993-09-13",8.1355,8.1998,8.1355,8.1676,55800.0],["1993-09-14",8.1676,8.1998,8.1676,8.1998,23100.0],["1993-09-15",8.1998,8.1998,8.1033,8.1998,21000.0],["1993-09-16",8.1998,8.1998,8.1676,8.1998,17700.0],["1993-09-17",8.1676,8.2319,8.1676,8.2319,52200.0],["1993-09-20",8.2319,8.2641,8.2319,8.2641,8000.0],["1993-09-21",8.2641,8.2641,8.1998,8.2319,198000.0],["1993-09-22",8.2319,8.2641,8.1676,8.1676,54100.0],["1993-09-23",8.1676,8.2641,8.1676,8.2319,77500.0],["1993-09-24",8.2319,8.3284,8.2319,8.2319,63900.0],["1993-09-27",8.2641,8.3605,8.2641,8.3284,56700.0],["1993-09-28",8.3605,8.3927,8.3284,8.3927,42200.0],["1993-09-29",8.3605,8.457,8.3605,8.457,18600.0],["1993-09-30",8.457,8.4892,8.4249,8.4249,92900.0],["1993-10-01",8.4249,8.4249,8.3927,8.4249,30400.0],["1993-10-04",8.4249,8.4249,8.2962,8.3284,90100.0],["1993-10-05",8.2962,8.3284,8.2319,8.2641,115200.0],["1993-10-06",8.2962,8.2962,8.2319,8.2319,29800.0],["1993-10-07",8.2319,8.2319,8.1998,8.2319,12800.0],["1993-10-08",8.2319,8.2319,8.1676,8.1998,12000.0],["1993-10-11",8.1998,8.2319,8.1998,8.1998,36100.0],["1993-10-12",8.1998,8.2641,8.1676,8.2641,156300.0],["1993-10-13",8.2319,8.2641,8.2319,8.2319,9700.0],["1993-10-14",8.2641,8.3927,8.2641,8.3927,27400.0],["1993-10-15",8.3605,8.3927,8.3284,8.3927,21000.0],["1993-10-18",8.3927,8.457,8.3605,8.3605,175600.0],["1993-10-19",8.3514,8.384,8.2535,8.3188,380300.0],["1993-10-20",8.3188,8.3188,8.2862,8.2862,322600.0],["1993-10-21",8.2862,8.3514,8.2862,8.3188,41500.0],["1993-10-22",8.2862,8.3188,8.2862,8.3188,32400.0],["1993-10-25",8.2862,8.3188,8.2535,8.2862,43500.0],["1993-10-26",8.2535,8.2862,8.1883,8.2535,33400.0],["1993-10-27",8.2535,8.384,8.2209,8.384,19800.0],["1993-10-28",8.384,8.384,8.3514,8.3514,15400.0],["1993-10-29",8.3514,8.3514,8.2862,8.3514,48500.0],["1993-11-01",8.3514,8.3514,8.2862,8.2862,26100.0],["1993-11-02",8.2862,8.2862,8.1557,8.1557,21500.0],["1993-11-03",8.123,8.123,7.8947,7.9273,41500.0],["1993-11-04",7.9273,7.9273,7.7316,7.7316,92600.0],["1993-11-05",7.699,7.7316,7.6011,7.699,51800.0],["1993-11-08",7.7316,7.7642,7.699,7.7642,25500.0],["1993-11-09",7.7642,7.9273,7.7642,7.8947,31000.0],["1993-11-10",7.8947,7.9926,7.8947,7.9926,57800.0],["1993-11-11",7.9926,7.9926,7.9273,7.9599,37200.0],["1993-11-12",7.9273,7.9599,7.8621,7.9273,22100.0],["1993-11-15",7.9273,7.9599,7.7316,7.7642,28000.0],["1993-11-16",7.7316,7.8621,7.7316,7.8621,29000.0],["1993-11-17",7.9599,7.9599,7.7642,7.7642,51800.0],["1993-11-18",7.7642,7.7642,7.699,7.7316,80600.0],["1993-11-19",7.7968,7.7968,7.699,7.7642,18500.0],["1993-11-22",7.7968,7.7968,7.699,7.7316,33600.0],["1993-11-23",7.7316,7.8294,7.7316,7.7642,35700.0],["1993-11-24",7.7642,7.8294,7.7642,7.7968,25500.0],["1993-11-26",7.7642,7.7968,7.7642,7.7642,3800.0],["1993-11-29",7.7968,7.8621,7.7968,7.8621,56400.0],["1993-11-30",7.8947,7.9273,7.8294,7.8294,29300.0],["1993-12-01",7.8947,7.8947,7.8294,7.8621,10600.0],["1993-12-02",7.8294,7.8947,7.7968,7.8294,60800.0],["1993-12-03",7.8294,7.8294,7.7316,7.7642,30800.0],["1993-12-06",7.7316,7.8947,7.7316,7.8294,55200.0],["1993-12-07",7.9599,8.0252,7.9273,7.9926,80600.0],["1993-12-08",8.0252,8.0252,7.9273,7.9273,24000.0],["1993-12-09",7.9599,7.9599,7.7316,7.7316,35600.0],["1993-12-10",7.7642,7.7968,7.699,7.7316,38900.0],["1993-12-13",7.7642,7.7642,7.699,7.7316,82100.0],["1993-12-14",7.7316,7.7642,7.6011,7.6337,38800.0],["1993-12-15",7.699,7.8294,7.699,7.7642,41000.0],["1993-12-16",7.7968,7.7968,7.7316,7.7642,21400.0],["1993-12-17",7.7642,7.8621,7.7316,7.8621,34600.0],["1993-12-20",7.8621,7.9599,7.8621,7.9273,20800.0],["1993-12-21",7.9273,7.9599,7.8294,7.8621,21300.0],["1993-12-22",7.8947,8.0252,7.8947,8.0252,32000.0],["1993-12-23",7.9926,8.0578,7.9926,8.0578,14500.0],["1993-12-27",8.0578,8.0904,8.0252,8.0578,43400.0],["1993-12-28",8.0578,8.1557,8.0578,8.1557,57100.0],["1993-12-29",8.1557,8.1883,8.0252,8.0252,54600.0],["1993-12-30",8.0252,8.0252,7.9273,7.9599,13100.0],["1993-12-31",7.9599,7.9926,7.9273,7.9273,48400.0],["1994-01-03",7.8947,7.9926,7.8947,7.9599,68000.0],["1994-01-04",7.9599,7.9599,7.8947,7.8947,18600.0],["1994-01-05",7.9273,7.9273,7.8294,7.8947,43400.0],["1994-01-06",7.8621,7.8621,7.7642,7.7968,62600.0],["1994-01-07",7.7968,7.8294,7.7642,7.7642,19400.0],["1994-01-10",7.7316,7.7642,7.699,7.7642,43600.0],["1994-01-11",7.8294,7.8294,7.7642,7.7642,22800.0],["1994-01-12",7.7968,7.7968,7.7642,7.7642,54700.0],["1994-01-13",7.7642,7.7968,7.7642,7.7642,24800.0],["1994-01-14",7.7316,7.7642,7.7316,7.7642,58800.0],["1994-01-17",7.7316,7.7642,7.7316,7.7642,36500.0],["1994-01-18",7.7642,7.7642,7.699,7.699,92300.0],["1994-01-19",7.7228,7.7228,7.4908,7.524,63400.0],["1994-01-20",7.5571,7.5571,7.4245,7.4908,581200.0],["1994-01-21",7.4577,7.4577,7.3582,7.3582,507900.0],["1994-01-24",7.3914,7.4245,7.3251,7.3251,101200.0],["1994-01-25",7.3582,7.4577,7.3251,7.3914,34600.0],["1994-01-26",7.3914,7.6234,7.3914,7.5902,56000.0],["1994-01-27",7.6234,7.6565,7.5902,7.6565,28400.0],["1994-01-28",7.6234,7.6565,7.6234,7.6234,28400.0],["1994-01-31",7.6234,7.6897,7.5902,7.6565,21700.0],["1994-02-01",7.6234,7.6565,7.5571,7.5902,40400.0],["1994-02-02",7.6234,7.6565,7.5571,7.5902,24300.0],["1994-02-03",7.5902,7.6897,7.5902,7.6234,50700.0],["1994-02-04",7.5571,7.5902,7.3914,7.3914,29000.0],["1994-02-07",7.3914,7.4245,7.3582,7.4245,26200.0],["1994-02-08",7.3914,7.4245,7.3582,7.3914,18700.0],["1994-02-09",7.3582,7.4245,7.3582,7.3582,91400.0],["1994-02-10",7.3582,7.3582,7.1594,7.1925,53000.0],["1994-02-11",7.1925,7.3582,7.1925,7.3582,46600.0],["1994-02-14",7.3914,7.4245,7.3251,7.3582,35900.0],["1994-02-15",7.2919,7.2919,7.1925,7.1925,49300.0],["1994-02-16",7.1925,7.2588,7.1925,7.2256,116600.0],["1994-02-17",7.2256,7.2588,7.1925,7.1925,28400.0],["1994-02-18",7.1925,7.2256,7.1593,7.1593,32200.0],["1994-02-22",7.1262,7.3251,7.1262,7.3251,50400.0],["1994-02-23",7.3914,7.3914,7.2588,7.2919,29800.0],["1994-02-24",7.2919,7.2919,7.1925,7.1925,21300.0],["1994-02-25",7.1925,7.2919,7.1925,7.2256,20500.0],["1994-02-28",7.1925,7.2919,7.1925,7.2919,20900.0],["1994-03-01",7.3251,7.3582,7.2919,7.3251,34000.0],["1994-03-02",7.2919,7.4245,7.2919,7.4245,23000.0],["1994-03-03",7.4245,7.4245,7.3251,7.3914,34600.0],["1994-03-04",7.3251,7.4245,7.2919,7.4245,19200.0],["1994-03-07",7.4245,7.4908,7.4245,7.4908,16800.0],["1994-03-08",7.4908,7.5239,7.4577,7.4908,43300.0],["1994-03-09",7.4577,7.4577,7.4245,7.4577,18400.0],["1994-03-10",7.4577,7.4577,7.3914,7.3914,27200.0],["1994-03-11",7.3582,7.4245,7.3251,7.4245,28800.0],["1994-03-14",7.3914,7.3914,7.3582,7.3582,32200.0],["1994-03-15",7.3582,7.3582,7.2588,7.2588,39800.0],["1994-03-16",7.2919,7.3251,7.2588,7.2919,32500.0],["1994-03-17",7.2919,7.3251,7.2588,7.2919,27400.0],["1994-03-18",7.2919,7.3914,7.2588,7.3914,144200.0],["1994-03-21",7.3914,7.4577,7.3582,7.4245,34800.0],["1994-03-22",7.4245,7.4577,7.3914,7.4245,24900.0],["1994-03-23",7.4245,7.4908,7.4245,7.4245,19600.0],["1994-03-24",7.4577,7.4577,7.3582,7.3914,71600.0],["1994-03-25",7.3251,7.4245,7.3251,7.3914,19600.0],["1994-03-28",7.3582,7.3914,7.3582,7.3914,16800.0],["1994-03-29",7.4245,7.4577,7.4245,7.4577,19900.0],["1994-03-30",7.4245,7.4245,7.3582,7.3582,49500.0],["1994-03-31",7.3914,7.3914,7.2919,7.2919,25000.0],["1994-04-04",7.2256,7.2256,7.1593,7.1593,30200.0],["1994-04-05",7.1925,7.2588,7.1594,7.2256,23700.0],["1994-04-06",7.2919,7.2919,7.2588,7.2919,76500.0],["1994-04-07",7.2919,7.2919,7.2588,7.2919,15400.0],["1994-04-08",7.2588,7.2919,7.2256,7.2588,44000.0],["1994-04-11",7.2588,7.2588,7.1594,7.2256,21300.0],["1994-04-12",7.1925,7.2256,7.1594,7.1925,15800.0],["1994-04-13",7.1925,7.1925,7.0931,7.1262,23300.0],["1994-04-14",7.1262,7.1593,7.0599,7.0599,32400.0],["1994-04-15",7.0931,7.0931,6.9605,6.9936,76500.0],["1994-04-18",6.9936,7.0268,6.9605,6.9936,90300.0],["1994-04-19",7.0179,7.1191,6.9842,7.0854,303800.0],["1994-04-20",7.0854,7.2204,7.0517,7.2204,331400.0],["1994-04-21",7.2541,7.4565,7.2204,7.3553,95900.0],["1994-04-22",7.3553,7.3553,7.2541,7.2541,43100.0],["1994-04-25",7.2541,7.2878,7.2204,7.2541,32900.0],["1994-04-26",7.2541,7.2541,7.1529,7.2541,65400.0],["1994-04-28",7.2541,7.2541,7.1529,7.1866,38900.0],["1994-04-29",7.1866,7.2204,7.0854,7.1529,109300.0],["1994-05-02",7.1191,7.1191,7.0517,7.0517,38700.0],["1994-05-03",7.0517,7.0854,6.9842,7.0179,29800.0],["1994-05-04",7.0179,7.0179,6.8155,6.883,136800.0],["1994-05-05",6.9167,6.9504,6.883,6.9504,22100.0],["1994-05-06",6.9167,6.9167,6.883,6.9167,25000.0],["1994-05-09",6.9167,6.9167,6.7817,6.7817,39700.0],["1994-05-10",6.7817,6.7817,6.4106,6.5793,99400.0],["1994-05-11",6.5793,6.5793,6.3769,6.3769,77600.0],["1994-05-12",6.4443,6.4443,6.3094,6.3769,89000.0],["1994-05-13",6.3431,6.4106,6.3431,6.4106,67500.0],["1994-05-16",6.3431,6.3769,6.3431,6.3769,49500.0],["1994-05-17",6.3431,6.3769,6.2419,6.2756,220800.0],["1994-05-18",6.2756,6.2756,6.1744,6.2756,108900.0],["1994-05-19",6.2756,6.3094,6.2419,6.2756,82100.0],["1994-05-20",6.2419,6.3094,6.2419,6.2756,54000.0],["1994-05-23",6.3431,6.3431,6.2756,6.3431,50000.0],["1994-05-24",6.3431,6.3769,6.3094,6.3431,30900.0],["1994-05-25",6.3431,6.3769,6.2756,6.3769,35700.0],["1994-05-26",6.3769,6.3769,6.3094,6.3769,45300.0],["1994-05-27",6.3431,6.4106,6.3431,6.3769,18200.0],["1994-05-31",6.3769,6.4106,6.3094,6.3094,34500.0],["1994-06-01",6.3094,6.4106,6.3094,6.3769,26100.0],["1994-06-02",6.4106,6.4106,6.3769,6.4106,41600.0],["1994-06-03",6.3769,6.4443,6.3769,6.4443,38600.0],["1994-06-06",6.4443,6.4781,6.4106,6.4443,42600.0],["1994-06-07",6.4781,6.4781,6.4106,6.4106,40000.0],["1994-06-08",6.4106,6.4443,6.4106,6.4106,20200.0],["1994-06-09",6.4443,6.4781,6.4106,6.4443,26500.0],["1994-06-10",6.4443,6.4781,6.4106,6.4443,37000.0],["1994-06-13",6.4781,6.4781,6.4443,6.4443,32200.0],["1994-06-14",6.4443,6.4781,6.4443,6.4443,20600.0],["1994-06-15",6.4781,6.4781,6.3769,6.3769,41700.0],["1994-06-16",6.3769,6.3769,6.2419,6.3094,59000.0],["1994-06-17",6.3094,6.3431,6.2756,6.3094,87100.0],["1994-06-20",6.3094,6.3094,6.2419,6.2756,73400.0],["1994-06-21",6.2419,6.2419,6.1744,6.1744,166900.0],["1994-06-22",6.2082,6.2082,6.1407,6.1744,74700.0],["1994-06-23",6.1744,6.1744,6.1069,6.1407,59100.0],["1994-06-24",6.1069,6.1069,5.9045,5.9045,112400.0],["1994-06-27",5.9045,5.972,5.8708,5.972,48800.0],["1994-06-28",5.972,6.0732,5.9551,6.0732,160600.0],["1994-06-29",6.0732,6.1744,6.0395,6.1407,183300.0],["1994-06-30",6.1069,6.1407,6.0732,6.1407,106600.0],["1994-07-01",6.1069,6.1744,6.1069,6.1744,23000.0],["1994-07-05",6.2082,6.2419,6.1407,6.2419,53500.0],["1994-07-06",6.2756,6.3769,6.2756,6.3431,62000.0],["1994-07-07",6.3769,6.4106,6.3431,6.4106,39400.0],["1994-07-08",6.4106,6.5118,6.3769,6.4781,52200.0],["1994-07-11",6.4443,6.4443,6.3431,6.3769,51400.0],["1994-07-12",6.4106,6.4781,6.4106,6.4781,34300.0],["1994-07-13",6.5118,6.5793,6.5118,6.5793,32700.0],["1994-07-14",6.5456,6.613,6.4781,6.5793,55300.0],["1994-07-15",6.5793,6.613,6.5793,6.613,22300.0],["1994-07-18",6.613,6.613,6.5118,6.5118,115000.0],["1994-07-19",6.5022,6.6054,6.5022,6.571,86100.0],["1994-07-20",6.6054,6.6054,6.5366,6.571,92500.0],["1994-07-21",6.571,6.571,6.5022,6.571,39700.0],["1994-07-22",6.5366,6.6742,6.5366,6.6742,37400.0],["1994-07-25",6.6742,6.6742,6.571,6.571,6500.0],["1994-07-26",6.571,6.6054,6.571,6.571,25400.0],["1994-07-27",6.571,6.6054,6.571,6.571,12600.0],["1994-07-28",6.571,6.6054,6.5366,6.571,43400.0],["1994-07-29",6.571,6.6742,6.571,6.6398,28200.0],["1994-08-01",6.571,6.6742,6.571,6.6742,37100.0],["1994-08-02",6.6742,6.8462,6.6398,6.7774,63800.0],["1994-08-03",6.8118,6.8118,6.7086,6.7086,48700.0],["1994-08-04",6.743,6.743,6.7086,6.743,27800.0],["1994-08-05",6.6742,6.7086,6.6054,6.6398,34300.0],["1994-08-08",6.6742,6.6742,6.6398,6.6398,16400.0],["1994-08-09",6.6398,6.6742,6.6398,6.6398,28400.0],["1994-08-10",6.6398,6.6398,6.571,6.6398,34900.0],["1994-08-11",6.6398,6.6398,6.5366,6.5366,52200.0],["1994-08-12",6.5366,6.5366,6.5022,6.5366,24400.0],["1994-08-15",6.5366,6.5366,6.4678,6.5022,21000.0],["1994-08-16",6.5022,6.571,6.5022,6.571,32100.0],["1994-08-17",6.5366,6.6054,6.5366,6.5366,14700.0],["1994-08-18",6.5366,6.5366,6.4334,6.4334,32000.0],["1994-08-19",6.4334,6.4678,6.399,6.4678,97300.0],["1994-08-22",6.5366,6.5366,6.4678,6.4678,185000.0],["1994-08-23",6.5022,6.571,6.5022,6.571,45100.0],["1994-08-24",6.6054,6.6054,6.5022,6.5366,30000.0],["1994-08-25",6.571,6.571,6.5366,6.571,35200.0],["1994-08-26",6.571,6.6398,6.571,6.6398,54000.0],["1994-08-29",6.571,6.6742,6.571,6.6398,26100.0],["1994-08-30",6.6054,6.743,6.6054,6.7086,38800.0],["1994-08-31",6.743,6.743,6.6742,6.6742,19600.0],["1994-09-01",6.7086,6.7086,6.6054,6.6398,26600.0],["1994-09-02",6.6054,6.6398,6.571,6.571,29100.0],["1994-09-06",6.5366,6.5366,6.3646,6.399,47200.0],["1994-09-07",6.3302,6.399,6.2958,6.3646,52200.0],["1994-09-08",6.3646,6.399,6.3302,6.399,58100.0],["1994-09-09",6.3302,6.3302,6.1926,6.2614,69400.0],["1994-09-12",6.2958,6.2958,6.1926,6.227,42100.0],["1994-09-13",6.2614,6.3302,6.2614,6.3302,44900.0],["1994-09-14",6.2958,6.3302,6.227,6.227,25700.0],["1994-09-15",6.2614,6.3302,6.2614,6.3302,35400.0],["1994-09-16",6.3302,6.3302,6.227,6.2958,43200.0],["1994-09-19",6.2614,6.2958,6.2614,6.2958,19700.0],["1994-09-20",6.2614,6.2958,6.2614,6.2614,35500.0],["1994-09-21",6.2614,6.2614,6.227,6.2614,20600.0],["1994-09-22",6.1926,6.2614,6.1926,6.2614,28100.0],["1994-09-23",6.2958,6.3646,6.227,6.2958,25100.0],["1994-09-26",6.2958,6.3302,6.2614,6.3302,14700.0],["1994-09-27",6.2614,6.3646,6.2614,6.3646,33000.0],["1994-09-28",6.3646,6.5022,6.3646,6.5022,32200.0],["1994-09-29",6.5022,6.5366,6.4678,6.5366,23000.0],["1994-09-30",6.5366,6.571,6.5366,6.571,14400.0],["1994-10-03",6.5366,6.571,6.4678,6.4678,21700.0],["1994-10-04",6.5022,6.5022,6.3646,6.5022,69400.0],["1994-10-05",6.4678,6.4678,6.399,6.4334,10100.0],["1994-10-06",6.4334,6.4334,6.3646,6.3646,15200.0],["1994-10-07",6.3646,6.399,6.3302,6.3646,24100.0],["1994-10-10",6.3646,6.399,6.3302,6.3646,18900.0],["1994-10-11",6.399,6.5366,6.399,6.5022,15500.0],["1994-10-12",6.5366,6.5366,6.4334,6.4678,44000.0],["1994-10-13",6.4334,6.5022,6.4334,6.4678,26800.0],["1994-10-14",6.4678,6.5022,6.4334,6.5022,20700.0],["1994-10-17",6.4678,6.5022,6.4678,6.5022,25600.0],["1994-10-18",6.5022,6.5022,6.4334,6.5022,188000.0],["1994-10-19",6.5275,6.5976,6.5275,6.5275,486400.0],["1994-10-20",6.5275,6.5275,6.4573,6.4924,74200.0],["1994-10-21",6.4573,6.4924,6.4222,6.4924,56200.0],["1994-10-24",6.4573,6.4573,6.3871,6.3871,61000.0],["1994-10-25",6.4222,6.4924,6.3871,6.4924,27800.0],["1994-10-26",6.4222,6.4924,6.4222,6.4924,25000.0],["1994-10-27",6.4573,6.4573,6.3871,6.3871,137600.0],["1994-10-28",6.3871,6.4573,6.3871,6.4573,28300.0],["1994-10-31",6.4924,6.4924,6.4573,6.4924,16500.0],["1994-11-01",6.4573,6.4573,6.4222,6.4573,19700.0],["1994-11-02",6.3871,6.4573,6.352,6.4222,36400.0],["1994-11-03",6.4573,6.4573,6.4222,6.4222,26900.0],["1994-11-04",6.4573,6.4573,6.3871,6.3871,25900.0],["1994-11-07",6.4222,6.4222,6.352,6.3871,22500.0],["1994-11-08",6.352,6.4924,6.352,6.4924,23100.0],["1994-11-09",6.4924,6.4924,6.4573,6.4573,37700.0],["1994-11-10",6.4573,6.4924,6.3871,6.3871,29500.0],["1994-11-11",6.3871,6.3871,6.3169,6.352,17200.0],["1994-11-14",6.352,6.3871,6.3169,6.352,21900.0],["1994-11-15",6.3169,6.352,6.3169,6.3169,29100.0],["1994-11-16",6.2818,6.3169,6.2467,6.2818,37900.0],["1994-11-17",6.3169,6.3169,6.2116,6.2467,39100.0],["1994-11-18",6.2467,6.2467,6.2116,6.2467,25000.0],["1994-11-21",6.2467,6.2818,6.1765,6.1765,50300.0],["1994-11-22",6.2116,6.2818,6.1765,6.2467,133000.0],["1994-11-23",6.2818,6.4573,6.2467,6.4573,98500.0],["1994-11-25",6.4573,6.4924,6.4573,6.4924,14000.0],["1994-11-28",6.5625,6.5976,6.5275,6.5976,107300.0],["1994-11-29",6.5976,6.6678,6.5976,6.6327,43500.0],["1994-11-30",6.6678,6.7029,6.6327,6.6327,41100.0],["1994-12-01",6.6678,6.7029,6.5275,6.5275,213200.0],["1994-12-02",6.4573,6.5275,6.4222,6.5275,56700.0],["1994-12-05",6.5275,6.5625,6.4924,6.5625,99300.0],["1994-12-06",6.5275,6.5976,6.5275,6.5275,114300.0],["1994-12-07",6.4924,6.5275,6.4924,6.5275,61000.0],["1994-12-08",6.5275,6.5625,6.5275,6.5625,55100.0],["1994-12-09",6.5275,6.6327,6.5275,6.5976,177100.0],["1994-12-12",6.6327,6.6678,6.5976,6.6327,31900.0],["1994-12-13",6.7029,6.738,6.6678,6.7029,296800.0],["1994-12-14",6.738,6.7731,6.7029,6.7731,54600.0],["1994-12-15",6.738,6.7731,6.738,6.7731,33400.0],["1994-12-16",6.738,6.7731,6.7029,6.7029,43500.0],["1994-12-19",6.738,6.738,6.6327,6.6678,27700.0],["1994-12-20",6.6327,6.7029,6.5976,6.7029,31600.0],["1994-12-21",6.6678,6.7731,6.6678,6.738,53700.0],["1994-12-22",6.6678,6.6678,6.6327,6.6678,207500.0],["1994-12-23",6.6678,6.6678,6.5976,6.6327,17600.0],["1994-12-27",6.6327,6.6678,6.6327,6.6678,36200.0],["1994-12-28",6.6678,6.6678,6.5625,6.6327,21800.0],["1994-12-29",6.5976,6.6678,6.5976,6.6327,19400.0],["1994-12-30",6.5976,6.6327,6.5976,6.5976,34400.0],["1995-01-03",6.5976,6.6327,6.5625,6.6327,30400.0],["1995-01-04",6.5976,6.6678,6.5976,6.6678,15200.0],["1995-01-05",6.7029,6.738,6.7029,6.738,24500.0],["1995-01-06",6.7029,6.7731,6.7029,6.738,21700.0],["1995-01-09",6.7731,6.7731,6.7029,6.738,32100.0],["1995-01-10",6.738,6.7731,6.7029,6.7029,62100.0],["1995-01-11",6.738,6.738,6.6678,6.6678,29400.0],["1995-01-12",6.6678,6.8082,6.6678,6.8082,27300.0],["1995-01-13",6.8082,6.8082,6.7731,6.8082,22700.0],["1995-01-16",6.8433,6.9486,6.8082,6.9486,57800.0],["1995-01-17",6.9486,6.9486,6.9135,6.9135,66600.0],["1995-01-18",6.9486,6.9486,6.9135,6.9486,668400.0],["1995-01-19",6.9743,6.9743,6.7955,6.867,341300.0],["1995-01-20",6.867,6.9386,6.8313,6.9028,86700.0],["1995-01-23",6.867,6.9386,6.867,6.9028,45200.0],["1995-01-24",6.9386,6.9386,6.867,6.9386,68800.0],["1995-01-25",6.9028,6.9743,6.9028,6.9386,67300.0],["1995-01-26",6.9743,6.9743,6.9386,6.9743,22900.0],["1995-01-27",6.9743,7.0101,6.9386,6.9386,26000.0],["1995-01-30",6.9743,6.9743,6.9386,6.9743,15300.0],["1995-01-31",6.9743,7.0459,6.9386,7.0459,47700.0],["1995-02-01",7.0459,7.1174,7.0459,7.0816,46200.0],["1995-02-02",7.1174,7.1532,7.0459,7.1174,69100.0],["1995-02-03",7.0816,7.2247,7.0816,7.2247,81200.0],["1995-02-06",7.2247,7.2962,7.2247,7.2605,133100.0],["1995-02-07",7.332,7.332,7.2962,7.2962,28000.0],["1995-02-08",7.2962,7.332,7.2605,7.332,70800.0],["1995-02-09",7.332,7.332,7.2247,7.2247,35600.0],["1995-02-10",7.2247,7.2962,7.2247,7.2962,34100.0],["1995-02-13",7.2962,7.332,7.2605,7.2605,40900.0],["1995-02-14",7.2962,7.332,7.2247,7.2247,53000.0],["1995-02-15",7.2605,7.2605,7.1889,7.2247,69100.0],["1995-02-16",7.2247,7.2605,7.1532,7.1889,62100.0],["1995-02-17",7.1174,7.1889,7.1174,7.1889,30500.0],["1995-02-21",7.1889,7.1889,7.0459,7.0816,84700.0],["1995-02-22",7.1174,7.2247,7.1174,7.1889,184500.0],["1995-02-23",7.2962,7.332,7.2605,7.332,110300.0],["1995-02-24",7.332,7.4393,7.2605,7.2962,167700.0],["1995-02-27",7.2605,7.2605,7.1532,7.1532,27600.0],["1995-02-28",7.1532,7.1889,7.0816,7.1889,45500.0],["1995-03-01",7.1532,7.1889,7.0816,7.1174,15800.0],["1995-03-02",7.1174,7.1532,7.0459,7.0816,44200.0],["1995-03-03",7.0816,7.1174,7.0459,7.0459,11200.0],["1995-03-06",7.0816,7.0816,7.0101,7.0459,77800.0],["1995-03-07",7.0459,7.0816,6.9743,6.9743,35700.0],["1995-03-08",6.9743,7.0101,6.9743,7.0101,43700.0],["1995-03-09",6.9743,7.0101,6.9386,6.9386,44900.0],["1995-03-10",6.9386,7.0101,6.9386,6.9743,28800.0],["1995-03-13",6.9743,7.0101,6.9743,6.9743,32100.0],["1995-03-14",6.9743,7.0101,6.9386,7.0101,46700.0],["1995-03-15",6.9743,7.0459,6.9743,7.0459,33600.0],["1995-03-16",7.0459,7.1174,7.0101,7.0816,24500.0],["1995-03-17",7.0816,7.1174,7.0459,7.0459,32000.0],["1995-03-20",7.0459,7.0816,6.9386,7.0101,21900.0],["1995-03-21",6.9743,7.0101,6.9028,6.9743,92000.0],["1995-03-22",6.9386,6.9743,6.9028,6.9386,86500.0],["1995-03-23",6.9028,6.9386,6.867,6.867,56700.0],["1995-03-24",6.867,6.867,6.8313,6.867,63900.0],["1995-03-27",6.7955,6.8313,6.7955,6.7955,30300.0],["1995-03-28",6.7955,6.7955,6.7597,6.7955,37300.0],["1995-03-29",6.7597,6.867,6.7597,6.8313,20800.0],["1995-03-30",6.8313,6.867,6.7955,6.7955,28700.0],["1995-03-31",6.7955,6.7955,6.7597,6.7955,20100.0],["1995-04-03",6.7597,6.8313,6.7597,6.8313,36000.0],["1995-04-04",6.8313,7.0459,6.7955,7.0459,105600.0],["1995-04-05",7.0459,7.0816,7.0101,7.0459,36500.0],["1995-04-06",7.0816,7.1174,7.0101,7.0459,48400.0],["1995-04-07",7.0816,7.0816,7.0101,7.0459,13400.0],["1995-04-10",7.0459,7.0816,7.0101,7.0101,21700.0],["1995-04-11",7.0459,7.0816,7.0101,7.0816,26400.0],["1995-04-12",7.0816,7.0816,7.0459,7.0816,16400.0],["1995-04-13",7.0459,7.0816,7.0459,7.0459,19300.0],["1995-04-17",7.0459,7.0816,7.0459,7.0459,40200.0],["1995-04-18",7.0459,7.0816,7.0459,7.0816,154500.0],["1995-04-19",7.0714,7.1079,6.9621,7.035,235200.0],["1995-04-20",7.035,7.0714,6.9985,7.0714,148000.0],["1995-04-21",7.035,7.1079,7.035,7.1079,24400.0],["1995-04-24",7.0714,7.1079,7.0714,7.1079,10900.0],["1995-04-25",7.1079,7.1443,7.0714,7.0714,62800.0],["1995-04-26",7.1079,7.1079,7.0714,7.1079,82700.0],["1995-04-27",7.035,7.0714,6.9985,6.9985,48000.0],["1995-04-28",7.0714,7.0714,7.035,7.0714,40100.0],["1995-05-01",7.0714,7.0714,6.9985,7.035,31900.0],["1995-05-02",7.0714,7.1079,7.035,7.1079,36600.0],["1995-05-03",7.1443,7.1443,7.035,7.0714,12300.0],["1995-05-04",7.035,7.0714,6.9985,6.9985,29200.0],["1995-05-05",6.9985,7.0714,6.9985,7.0714,55400.0],["1995-05-08",7.035,7.1079,6.9985,7.0714,21400.0],["1995-05-09",7.035,7.1079,7.035,7.0714,43500.0],["1995-05-10",7.1079,7.1079,7.035,7.0714,23000.0],["1995-05-11",7.035,7.0714,6.9985,7.035,17600.0],["1995-05-12",7.035,7.0714,7.035,7.035,13600.0],["1995-05-15",7.0714,7.1443,7.0714,7.1079,54300.0],["1995-05-16",7.1079,7.1443,7.0714,7.1079,56600.0],["1995-05-17",7.1443,7.1808,7.1079,7.1079,68200.0],["1995-05-18",7.1443,7.1443,7.0714,7.0714,19100.0],["1995-05-19",7.0714,7.1443,7.035,7.1443,32100.0],["1995-05-22",7.2172,7.2172,7.1808,7.1808,68800.0],["1995-05-23",7.2172,7.2172,7.1808,7.2172,17200.0],["1995-05-24",7.2172,7.2537,7.1808,7.1808,61600.0],["1995-05-25",7.1808,7.4359,7.1808,7.4359,318100.0],["1995-05-26",7.4359,7.5088,7.4359,7.5088,43700.0],["1995-05-30",7.5088,7.5453,7.4724,7.5453,48200.0],["1995-05-31",7.5453,7.6546,7.5088,7.6546,45900.0],["1995-06-01",7.6182,7.6546,7.5817,7.6182,37800.0],["1995-06-02",7.6182,7.7275,7.6182,7.6546,39200.0],["1995-06-05",7.6546,7.764,7.6546,7.764,34500.0],["1995-06-06",7.764,7.8004,7.764,7.8004,63200.0],["1995-06-07",7.8004,7.8004,7.6546,7.6546,60000.0],["1995-06-08",7.6182,7.6546,7.5088,7.5453,38100.0],["1995-06-09",7.5817,7.5817,7.4359,7.4359,22400.0],["1995-06-12",7.3995,7.5088,7.3995,7.4724,36600.0],["1995-06-13",7.4724,7.5088,7.4724,7.5088,35100.0],["1995-06-14",7.4724,7.5088,7.4359,7.4724,27300.0],["1995-06-15",7.4724,7.5453,7.4724,7.5453,17400.0],["1995-06-16",7.5088,7.5453,7.5088,7.5453,16900.0],["1995-06-19",7.5088,7.5453,7.5088,7.5453,10400.0],["1995-06-20",7.5088,7.5088,7.3266,7.363,68600.0],["1995-06-21",7.3266,7.363,7.3266,7.363,31400.0],["1995-06-22",7.363,7.5088,7.363,7.5088,58600.0],["1995-06-23",7.4359,7.4724,7.3995,7.4359,27000.0],["1995-06-26",7.4724,7.4724,7.3995,7.3995,17700.0],["1995-06-27",7.3995,7.4724,7.3995,7.4724,47900.0],["1995-06-28",7.4724,7.5088,7.4724,7.4724,17100.0],["1995-06-29",7.4724,7.5088,7.4359,7.4724,161300.0],["1995-06-30",7.4724,7.4724,7.3266,7.363,41200.0],["1995-07-03",7.3266,7.3266,7.2901,7.3266,22100.0],["1995-07-05",7.2901,7.363,7.2537,7.2901,45600.0],["1995-07-06",7.2901,7.3266,7.2719,7.3266,43900.0],["1995-07-07",7.3266,7.363,7.2901,7.3266,39200.0],["1995-07-10",7.2901,7.3266,7.2901,7.2901,72000.0],["1995-07-11",7.2901,7.3995,7.2537,7.3995,116900.0],["1995-07-12",7.363,7.3995,7.363,7.363,21100.0],["1995-07-13",7.363,7.3995,7.363,7.363,23700.0],["1995-07-14",7.363,7.363,7.2901,7.2901,68200.0],["1995-07-17",7.2537,7.3266,7.2537,7.3266,32900.0],["1995-07-18",7.3995,7.3995,7.2901,7.3266,30500.0],["1995-07-19",7.2901,7.3266,7.1808,7.2537,45700.0],["1995-07-20",7.2537,7.2537,7.1808,7.2537,62100.0],["1995-07-21",7.2804,7.3176,7.1318,7.1318,228700.0],["1995-07-24",7.169,7.2804,7.1318,7.2433,280400.0],["1995-07-25",7.2061,7.3176,7.169,7.2433,74000.0],["1995-07-26",7.2433,7.2804,7.2061,7.2433,21900.0],["1995-07-27",7.2433,7.3176,7.2433,7.2804,25200.0],["1995-07-28",7.2804,7.3176,7.2433,7.2433,24500.0],["1995-07-31",7.2061,7.2061,7.1318,7.2061,35600.0],["1995-08-01",7.2061,7.2804,7.2061,7.2433,10100.0],["1995-08-02",7.2433,7.2433,7.2061,7.2061,37400.0],["1995-08-03",7.2061,7.2061,7.169,7.2061,40600.0],["1995-08-04",7.169,7.169,7.0947,7.0947,56100.0],["1995-08-07",7.1318,7.2804,7.0947,7.2804,125400.0],["1995-08-08",7.2804,7.3176,7.2433,7.2804,22600.0],["1995-08-09",7.2804,7.3547,7.2804,7.3176,153900.0],["1995-08-10",7.3176,7.3547,7.3176,7.3547,27800.0],["1995-08-11",7.3176,7.3547,7.2804,7.3547,47900.0],["1995-08-14",7.3547,7.429,7.3547,7.429,113700.0],["1995-08-15",7.429,7.6147,7.2804,7.6147,74900.0],["1995-08-16",7.6519,7.7262,7.6519,7.689,68300.0],["1995-08-17",7.689,7.8004,7.689,7.8004,100300.0],["1995-08-18",7.7633,7.8004,7.7262,7.7262,45000.0],["1995-08-21",7.7633,7.8004,7.7262,7.7633,57600.0],["1995-08-22",7.7633,7.7633,7.7262,7.7633,98800.0],["1995-08-23",7.7633,7.8376,7.7262,7.8004,56600.0],["1995-08-24",7.8004,7.8376,7.8004,7.8376,18800.0],["1995-08-25",7.8005,8.0233,7.8005,7.949,129900.0],["1995-08-28",7.9862,8.0233,7.9862,8.0233,38000.0],["1995-08-29",7.9862,8.0233,7.8376,7.8747,54700.0],["1995-08-30",7.8004,7.8376,7.7633,7.8004,56100.0],["1995-08-31",7.8004,7.8747,7.8004,7.8376,53200.0],["1995-09-01",7.8376,7.8747,7.8376,7.8376,16300.0],["1995-09-05",7.8747,7.8747,7.8376,7.8376,38600.0],["1995-09-06",7.8376,7.8747,7.8376,7.8747,22700.0],["1995-09-07",7.8376,7.9119,7.8376,7.8747,54800.0],["1995-09-08",7.9119,7.949,7.9119,7.949,68200.0],["1995-09-11",7.9119,7.9862,7.9119,7.9862,33800.0],["1995-09-12",7.949,7.9862,7.949,7.949,86900.0],["1995-09-13",7.9862,7.9862,7.949,7.949,33900.0],["1995-09-14",7.9862,8.0233,7.9862,8.0233,40800.0],["1995-09-15",7.9862,8.0233,7.9862,7.9862,132100.0],["1995-09-18",7.9862,7.9862,7.9119,7.9119,33700.0],["1995-09-19",7.9119,7.9862,7.7262,7.9862,33300.0],["1995-09-20",7.949,7.9862,7.949,7.949,22200.0],["1995-09-21",7.9862,7.9862,7.949,7.949,28500.0],["1995-09-22",7.949,7.9862,7.949,7.9862,26500.0],["1995-09-25",7.949,7.9862,7.949,7.949,16100.0],["1995-09-26",7.949,8.1348,7.949,8.1348,101900.0],["1995-09-27",8.0976,8.2833,8.0605,8.2462,58500.0],["1995-09-28",8.2462,8.2833,8.209,8.2462,22700.0],["1995-09-29",8.209,8.2833,8.209,8.2462,41900.0],["1995-10-02",8.2462,8.2462,8.209,8.2462,23100.0],["1995-10-03",8.2462,8.3948,8.2462,8.3948,55100.0],["1995-10-04",8.3576,8.3576,8.2833,8.3205,67100.0],["1995-10-05",8.2833,8.3205,8.2462,8.2833,23500.0],["1995-10-06",8.2462,8.2833,8.209,8.2833,47300.0],["1995-10-09",8.2833,8.3205,8.2462,8.3205,24400.0],["1995-10-10",8.2833,8.3948,8.2462,8.3948,38500.0],["1995-10-11",8.3576,8.4691,8.3576,8.4319,37100.0],["1995-10-12",8.4505,8.4691,8.3948,8.3948,29300.0],["1995-10-13",8.3948,8.4691,8.3576,8.3948,28600.0],["1995-10-16",8.3576,8.3576,8.2462,8.2833,43300.0],["1995-10-17",8.4319,8.4319,8.3948,8.4319,73000.0],["1995-10-18",8.3948,8.3948,8.3576,8.3948,28400.0],["1995-10-19",8.3948,8.3948,8.3205,8.3576,28900.0],["1995-10-20",8.3576,8.3948,8.3205,8.3948,393400.0],["1995-10-23",8.3464,8.422,8.3087,8.3087,182400.0],["1995-10-24",8.3464,8.422,8.3464,8.3842,102900.0],["1995-10-25",8.3842,8.422,8.3842,8.3842,32400.0],["1995-10-26",8.3464,8.3842,8.3464,8.3464,42600.0],["1995-10-27",8.3464,8.3464,8.2331,8.2709,33600.0],["1995-10-30",8.2709,8.3087,8.2331,8.3087,36100.0],["1995-10-31",8.3464,8.422,8.2709,8.3842,101500.0],["1995-11-01",8.3842,8.4597,8.3464,8.4597,37900.0],["1995-11-02",8.4597,8.573,8.4597,8.5353,93400.0],["1995-11-03",8.5353,8.6108,8.5353,8.6108,54800.0],["1995-11-06",8.573,8.573,8.4975,8.4975,33500.0],["1995-11-07",8.4786,8.5353,8.4597,8.4597,77600.0],["1995-11-08",8.422,8.4597,8.422,8.4597,38800.0],["1995-11-09",8.4597,8.6108,8.4597,8.5353,62200.0],["1995-11-10",8.4597,8.4975,8.3842,8.4597,18500.0],["1995-11-13",8.422,8.5353,8.422,8.4597,69700.0],["1995-11-14",8.4597,8.4975,8.3464,8.3464,48200.0],["1995-11-15",8.3087,8.3842,8.3087,8.3842,30100.0],["1995-11-16",8.3842,8.422,8.3464,8.3842,26100.0],["1995-11-17",8.3842,8.422,8.3464,8.3842,13800.0],["1995-11-20",8.3464,8.4975,8.3464,8.4597,45100.0],["1995-11-21",8.4975,8.573,8.4597,8.573,45700.0],["1995-11-22",8.573,8.6863,8.573,8.6863,77600.0],["1995-11-24",8.7241,8.7241,8.6486,8.7241,27800.0],["1995-11-27",8.6863,8.7619,8.6863,8.7619,82900.0],["1995-11-28",8.7241,8.7241,8.6486,8.6863,34400.0],["1995-11-29",8.6486,8.7241,8.6486,8.7241,35300.0],["1995-11-30",8.7241,8.7241,8.6486,8.6863,18500.0],["1995-12-01",8.6863,8.7241,8.6863,8.7241,34000.0],["1995-12-04",8.6863,8.7619,8.6863,8.7241,17700.0],["1995-12-05",8.7619,8.9129,8.7619,8.9129,60500.0],["1995-12-06",8.8752,8.9129,8.8374,8.9129,60800.0],["1995-12-07",8.8752,8.9129,8.8374,8.8752,60000.0],["1995-12-08",8.8752,8.9129,8.8374,8.8374,43900.0],["1995-12-11",8.8752,8.8752,8.7241,8.8374,53400.0],["1995-12-12",8.7996,8.7996,8.7241,8.7619,29300.0],["1995-12-13",8.7619,8.8752,8.7619,8.8752,34900.0],["1995-12-14",8.8752,8.8752,8.8374,8.8374,22500.0],["1995-12-15",8.7619,8.8752,8.7619,8.8752,53500.0],["1995-12-18",8.8374,8.8752,8.7996,8.8374,47200.0],["1995-12-19",8.7996,8.9885,8.7996,8.9885,36400.0],["1995-12-20",8.9885,9.0262,8.9129,8.9129,16900.0],["1995-12-21",8.9129,9.0262,8.9129,9.0262,26700.0],["1995-12-22",9.0262,9.0262,8.9129,8.9129,25700.0],["1995-12-26",8.9129,8.9129,8.8752,8.8752,14200.0],["1995-12-27",8.8374,8.9129,8.8374,8.8752,27300.0],["1995-12-28",8.8752,8.9129,8.8374,8.9129,76300.0],["1995-12-29",8.9129,9.064,8.9129,9.064,249200.0],["1996-01-02",9.0262,9.0262,8.8752,8.8752,115300.0],["1996-01-03",8.9129,9.064,8.9129,9.064,169900.0],["1996-01-04",9.064,9.064,8.9885,9.0262,64800.0],["1996-01-05",9.064,9.1395,9.0262,9.0262,53900.0],["1996-01-08",9.064,9.1018,9.0262,9.064,24500.0],["1996-01-09",9.064,9.1018,9.064,9.064,26200.0],["1996-01-10",9.064,9.064,8.9885,9.0262,72400.0],["1996-01-11",9.064,9.1395,9.0262,9.1395,70000.0],["1996-01-12",9.1395,9.2528,9.1395,9.2151,71800.0],["1996-01-15",9.2528,9.2906,9.2151,9.2528,45800.0],["1996-01-16",9.2906,9.3661,9.2906,9.3661,55000.0],["1996-01-17",9.3661,9.4039,9.3284,9.3661,63200.0],["1996-01-18",9.3284,9.3661,9.2151,9.2906,31800.0],["1996-01-19",9.2906,9.4039,9.2906,9.3661,33600.0],["1996-01-22",9.3661,9.3661,9.2151,9.2528,317000.0],["1996-01-23",9.3188,9.3188,9.2037,9.2804,129800.0],["1996-01-24",9.3188,9.4722,9.3188,9.4722,143700.0],["1996-01-25",9.4338,9.4338,9.3571,9.3955,91600.0],["1996-01-26",9.3571,9.4338,9.3188,9.3955,55900.0],["1996-01-29",9.4338,9.5489,9.4338,9.5105,99500.0],["1996-01-30",9.5105,9.5872,9.4722,9.5105,51500.0],["1996-01-31",9.5105,9.5872,9.4338,9.4338,50700.0],["1996-02-01",9.3955,9.4338,9.2804,9.3188,142500.0],["1996-02-02",9.3188,9.3188,9.2037,9.2037,144100.0],["1996-02-05",9.2037,9.2037,9.127,9.2037,31200.0],["1996-02-06",9.1654,9.2037,9.127,9.1654,66000.0],["1996-02-07",9.127,9.2037,9.127,9.127,54500.0],["1996-02-08",9.1654,9.1654,9.127,9.127,43300.0],["1996-02-09",9.127,9.127,9.0887,9.127,43400.0],["1996-02-12",9.127,9.1654,9.0887,9.1654,98000.0],["1996-02-13",9.1654,9.2037,9.0503,9.0503,83800.0],["1996-02-14",9.0887,9.127,9.0887,9.0887,37200.0],["1996-02-15",9.0503,9.0887,9.0503,9.0887,24300.0],["1996-02-16",9.0503,9.0887,9.012,9.0887,44100.0],["1996-02-20",9.012,9.0503,8.9736,9.012,96600.0],["1996-02-21",9.0503,9.0887,9.0503,9.0887,82300.0],["1996-02-22",9.0887,9.127,9.0887,9.0887,88600.0],["1996-02-23",9.127,9.1654,9.0887,9.0887,61400.0],["1996-02-26",9.0887,9.0887,9.012,9.0887,47500.0],["1996-02-27",9.0503,9.0887,9.0503,9.0503,91200.0],["1996-02-28",9.0503,9.127,9.0503,9.0887,67100.0],["1996-02-29",9.0887,9.0887,8.897,8.897,55000.0],["1996-03-01",8.897,8.9353,8.8203,8.897,58900.0],["1996-03-04",8.8969,9.0503,8.8586,8.9736,112500.0],["1996-03-05",8.9353,8.9353,8.8586,8.8586,83100.0],["1996-03-06",8.8586,8.8586,8.8203,8.8203,20600.0],["1996-03-07",8.8203,8.8586,8.7436,8.8203,129200.0],["1996-03-08",8.7436,8.7436,8.5518,8.5518,76600.0],["1996-03-11",8.5518,8.6285,8.5135,8.5518,37400.0],["1996-03-12",8.5518,8.5518,8.3601,8.4368,246400.0],["1996-03-13",8.4751,8.5518,8.4751,8.5518,63700.0],["1996-03-14",8.5135,8.5518,8.4751,8.5135,64300.0],["1996-03-15",8.4751,8.5135,8.3601,8.4368,74700.0],["1996-03-18",8.4751,8.7436,8.4751,8.7052,71800.0],["1996-03-19",8.7052,8.7052,8.6285,8.7052,52600.0],["1996-03-20",8.7052,8.7627,8.7052,8.7436,22100.0],["1996-03-21",8.7436,8.8203,8.7436,8.7819,37700.0],["1996-03-22",8.8203,8.8586,8.7819,8.8203,15200.0],["1996-03-25",8.8203,8.8203,8.7819,8.8203,37600.0],["1996-03-26",8.7819,8.8203,8.7819,8.7819,17500.0],["1996-03-27",8.7819,8.8586,8.7819,8.8586,25400.0],["1996-03-28",8.8586,8.8586,8.7819,8.7819,29000.0],["1996-03-29",8.8203,8.897,8.7819,8.897,44400.0],["1996-04-01",8.897,8.9353,8.7819,8.7819,49100.0],["1996-04-02",8.7819,8.897,8.7436,8.8203,79600.0],["1996-04-03",8.8203,8.8586,8.7819,8.7819,40100.0],["1996-04-04",8.8203,8.8586,8.7819,8.7819,22300.0],["1996-04-08",8.7819,8.7819,8.5518,8.5518,76400.0],["1996-04-09",8.5518,8.5902,8.5518,8.5902,16600.0],["1996-04-10",8.5518,8.5902,8.5135,8.5135,15200.0],["1996-04-11",8.5135,8.5135,8.4751,8.4751,51200.0],["1996-04-12",8.5135,8.5518,8.4751,8.5135,19800.0],["1996-04-15",8.5902,8.5902,8.5135,8.5135,99700.0],["1996-04-16",8.5135,8.5902,8.5135,8.5902,27700.0],["1996-04-17",8.5902,8.5902,8.5518,8.5518,20100.0],["1996-04-18",8.5902,8.6285,8.5135,8.5135,20800.0],["1996-04-19",8.5518,8.5902,8.5135,8.5902,26200.0],["1996-04-22",8.5518,8.7819,8.5518,8.7436,394900.0],["1996-04-23",8.8106,8.8496,8.7473,8.8496,123700.0],["1996-04-24",8.8106,8.8496,8.8106,8.8106,83400.0],["1996-04-25",8.8106,8.8496,8.7716,8.8496,886800.0],["1996-04-26",8.8106,8.9276,8.8106,8.9276,112500.0],["1996-04-29",8.8886,8.9276,8.8886,8.9276,59100.0],["1996-04-30",8.9276,9.0445,8.8886,9.0445,38500.0],["1996-05-01",9.0445,9.0835,9.0055,9.0835,57600.0],["1996-05-02",9.0445,9.0445,8.9276,8.9665,23000.0],["1996-05-03",8.9665,8.9665,8.9276,8.9665,25600.0],["1996-05-06",8.9665,9.0835,8.9665,9.0055,52900.0],["1996-05-07",9.0445,9.1225,9.0445,9.0445,25400.0],["1996-05-08",9.0835,9.1225,8.9665,9.0835,46600.0],["1996-05-09",9.1615,9.2784,9.1225,9.2005,85200.0],["1996-05-10",9.2005,9.3174,9.1615,9.2784,35600.0],["1996-05-13",9.2784,9.3174,9.2784,9.2784,17300.0],["1996-05-14",9.2784,9.3174,9.2394,9.3174,26300.0],["1996-05-15",9.3174,9.3174,9.2005,9.2784,31300.0],["1996-05-16",9.3174,9.3174,8.9276,9.2394,19000.0],["1996-05-17",9.2394,9.2784,9.1615,9.2005,18000.0],["1996-05-20",9.2005,9.3369,9.2005,9.2784,45600.0],["1996-05-21",9.3174,9.3174,9.2784,9.3174,70000.0],["1996-05-22",9.2784,9.3564,9.2784,9.3564,78300.0],["1996-05-23",9.3564,9.4734,9.3564,9.3954,83200.0],["1996-05-24",9.4344,9.4734,9.3954,9.4344,89900.0],["1996-05-28",9.4344,9.4733,9.3174,9.3564,47300.0],["1996-05-29",9.3564,9.3564,9.2394,9.2784,44900.0],["1996-05-30",9.2784,9.2784,9.1615,9.2394,23400.0],["1996-05-31",9.2394,9.2394,9.1225,9.1225,16600.0],["1996-06-03",9.1615,9.1615,9.0445,9.0835,25200.0],["1996-06-04",9.0835,9.2394,9.0835,9.2394,39600.0],["1996-06-05",9.2784,9.2784,9.1615,9.2784,23700.0],["1996-06-06",9.2784,9.2784,9.2394,9.2784,31900.0],["1996-06-07",9.2784,9.2784,9.1225,9.2005,23400.0],["1996-06-10",9.2005,9.2005,9.1615,9.1615,9600.0],["1996-06-11",9.2005,9.2394,9.1615,9.2394,33300.0],["1996-06-12",9.2394,9.2394,9.1225,9.1615,7900.0],["1996-06-13",9.1615,9.2005,9.1615,9.1615,5700.0],["1996-06-14",9.1615,9.1615,9.0835,9.0835,17900.0],["1996-06-17",9.1225,9.1225,9.0445,9.0835,20300.0],["1996-06-18",9.0445,9.1225,9.0445,9.0835,26500.0],["1996-06-19",9.0835,9.1225,9.0445,9.1225,40400.0],["1996-06-20",9.1225,9.1225,9.0445,9.0835,47000.0],["1996-06-21",9.0835,9.2784,9.0445,9.2394,177400.0],["1996-06-24",9.2784,9.3174,9.2784,9.2784,25900.0],["1996-06-25",9.2784,9.3174,9.2394,9.2784,60000.0],["1996-06-26",9.2394,9.3174,9.2394,9.3174,26300.0],["1996-06-27",9.2784,9.3564,9.2784,9.3564,29300.0],["1996-06-28",9.3954,9.7073,9.3954,9.7073,171700.0],["1996-07-01",9.6683,9.6683,9.5903,9.5903,73200.0],["1996-07-02",9.5903,9.5903,9.5513,9.5903,24800.0],["1996-07-03",9.5513,9.5903,9.5123,9.5513,29700.0],["1996-07-05",9.5123,9.5123,9.3174,9.3174,18000.0],["1996-07-08",9.2784,9.3954,9.2784,9.3564,31600.0],["1996-07-09",9.3564,9.4344,9.3564,9.4344,23400.0],["1996-07-10",9.4344,9.5123,9.4344,9.4344,41600.0],["1996-07-11",9.3564,9.3954,9.3174,9.3564,49000.0],["1996-07-12",9.3174,9.3954,9.3174,9.3954,13900.0],["1996-07-15",9.3954,9.4344,9.3564,9.3564,21600.0],["1996-07-16",9.3174,9.3564,9.2784,9.2784,33400.0],["1996-07-17",9.3564,9.3954,9.3564,9.3954,26300.0],["1996-07-18",9.3954,9.3954,9.3174,9.3954,37300.0],["1996-07-19",9.3954,9.3954,9.2784,9.2784,11900.0],["1996-07-22",9.2784,9.4344,9.2784,9.3954,303700.0],["1996-07-23",9.4239,9.5823,9.4239,9.5427,138000.0],["1996-07-24",9.5427,9.5823,9.4239,9.5823,128300.0],["1996-07-25",9.6219,9.6219,9.5427,9.5823,21300.0],["1996-07-26",9.5823,9.5823,9.4635,9.5031,43800.0],["1996-07-29",9.4635,9.5427,9.4635,9.5427,72300.0],["1996-07-30",9.5031,9.5031,9.4239,9.4635,104000.0],["1996-07-31",9.4635,9.5031,9.4635,9.4635,18700.0],["1996-08-01",9.5031,9.5823,9.4635,9.5823,22700.0],["1996-08-02",9.5823,9.8199,9.5823,9.8199,93800.0],["1996-08-05",9.8199,9.8595,9.8199,9.8595,56200.0],["1996-08-06",9.8199,9.9386,9.8199,9.9386,96000.0],["1996-08-07",9.899,10.1762,9.899,10.097,166400.0],["1996-08-08",10.097,10.2158,10.0574,10.2158,136000.0],["1996-08-09",10.2158,10.2554,10.1366,10.1762,64000.0],["1996-08-12",10.1366,10.2554,10.1366,10.2554,49500.0],["1996-08-13",10.2158,10.295,10.2158,10.295,39100.0],["1996-08-14",10.295,10.493,10.295,10.493,117600.0],["1996-08-15",10.493,10.5326,10.4534,10.493,150500.0],["1996-08-16",10.493,10.493,10.1762,10.493,106000.0],["1996-08-19",10.5326,10.5326,10.493,10.493,49600.0],["1996-08-20",10.493,10.6118,10.493,10.493,179100.0],["1996-08-21",10.5326,10.8494,10.493,10.7702,343800.0],["1996-08-22",10.7702,10.7702,10.7702,10.7702,57000.0],["1996-08-23",10.691,10.7702,10.6514,10.7306,80400.0],["1996-08-26",10.7702,10.7702,10.691,10.7306,50400.0],["1996-08-27",10.691,10.691,10.5326,10.5722,58900.0],["1996-08-28",10.6118,10.691,10.5722,10.6118,78300.0],["1996-08-29",10.5722,10.5722,10.4534,10.4534,50100.0],["1996-08-30",10.4138,10.4534,10.4138,10.4138,18000.0],["1996-09-03",10.295,10.295,10.1762,10.2158,100000.0],["1996-09-04",10.2158,10.2158,10.0574,10.097,184700.0],["1996-09-05",10.0574,10.1762,10.0574,10.1762,61300.0],["1996-09-06",10.1366,10.295,10.097,10.2554,45900.0],["1996-09-09",10.2158,10.3742,10.2158,10.2158,65200.0],["1996-09-10",10.2158,10.2554,10.1366,10.2158,72700.0],["1996-09-11",10.1762,10.2554,10.097,10.1762,104800.0],["1996-09-12",10.2158,10.295,10.2158,10.295,23800.0],["1996-09-13",10.3346,10.3742,10.295,10.3346,57400.0],["1996-09-16",10.3742,10.3742,10.1762,10.2554,99400.0],["1996-09-17",10.295,10.295,10.097,10.1762,86400.0],["1996-09-18",10.2554,10.2554,10.097,10.097,31300.0],["1996-09-19",10.0178,10.0574,9.9386,10.0178,56500.0],["1996-09-20",9.9386,10.0178,9.9386,10.0178,45500.0],["1996-09-23",10.0178,10.0178,9.899,9.9782,45000.0],["1996-09-24",10.0574,10.1366,9.8991,10.0574,64700.0],["1996-09-25",10.0574,10.1366,9.9782,10.0178,77100.0],["1996-09-26",10.0178,10.0574,9.9782,10.0178,22200.0],["1996-09-27",10.0574,10.0574,9.9782,10.0178,23700.0],["1996-09-30",9.998,10.0178,9.9386,9.9386,52300.0],["1996-10-01",9.9386,9.9386,9.899,9.9386,26800.0],["1996-10-02",9.9386,9.9782,9.8595,9.8595,56800.0],["1996-10-03",9.899,9.9782,9.8792,9.9782,70500.0],["1996-10-04",9.899,10.1366,9.899,10.1366,78100.0],["1996-10-07",10.097,10.097,10.0178,10.0178,69900.0],["1996-10-08",10.0178,10.0178,9.9782,10.0178,33900.0],["1996-10-09",10.0178,10.0574,9.9782,9.9782,47100.0],["1996-10-10",9.9782,9.9782,9.9386,9.9386,22500.0],["1996-10-11",9.9386,10.0178,9.9386,10.0178,36000.0],["1996-10-14",10.0178,10.0574,9.9386,9.9782,20400.0],["1996-10-15",9.9782,10.0178,9.8595,9.8595,57000.0],["1996-10-16",9.899,9.899,9.8199,9.899,33700.0],["1996-10-17",9.8595,9.9782,9.8595,9.8595,26000.0],["1996-10-18",9.8199,9.899,9.8199,9.899,21700.0],["1996-10-21",9.8594,9.9386,9.8594,9.9386,14700.0],["1996-10-22",9.9386,9.9386,9.8199,9.8595,326100.0],["1996-10-23",9.8482,9.8884,9.7276,9.8482,252800.0],["1996-10-24",9.8884,9.9688,9.8482,9.8884,241000.0],["1996-10-25",9.9286,10.009,9.9286,9.9688,53600.0],["1996-10-28",9.9688,9.9688,9.9688,9.9688,91800.0],["1996-10-29",9.9688,10.0894,9.9286,10.0492,129700.0],["1996-10-30",10.0492,10.0492,10.009,10.009,96000.0],["1996-10-31",9.9688,10.0492,9.9688,10.009,38100.0],["1996-11-01",10.009,10.0492,10.009,10.0492,46800.0],["1996-11-04",10.009,10.1296,10.009,10.0894,62700.0],["1996-11-05",10.0894,10.2502,10.0492,10.2502,64000.0],["1996-11-06",10.21,10.2502,10.1296,10.21,36600.0],["1996-11-07",10.21,10.2904,10.21,10.21,21600.0],["1996-11-08",10.2502,10.2904,10.1698,10.2904,25500.0],["1996-11-11",10.21,10.2502,10.21,10.21,18600.0],["1996-11-12",10.21,10.21,10.1296,10.1698,45600.0],["1996-11-13",10.1296,10.1698,10.1296,10.1698,29100.0],["1996-11-14",10.1296,10.21,10.1296,10.21,17500.0],["1996-11-15",10.1698,10.2502,10.1296,10.1698,49500.0],["1996-11-18",10.1698,10.1698,10.0492,10.0492,47700.0],["1996-11-19",10.0492,10.0894,10.009,10.009,44700.0],["1996-11-20",10.009,10.0492,9.9286,9.9688,59800.0],["1996-11-21",10.009,10.0894,10.009,10.0492,117600.0],["1996-11-22",10.0492,10.0492,10.009,10.009,26200.0],["1996-11-25",10.009,10.0492,9.9688,10.009,53600.0],["1996-11-26",10.009,10.009,9.9286,9.9688,52800.0],["1996-11-27",9.9286,10.009,9.9286,9.9688,30300.0],["1996-11-29",9.9688,9.9688,9.9286,9.9286,16600.0],["1996-12-02",9.9286,9.9688,9.9286,9.9688,46500.0],["1996-12-03",9.9286,10.009,9.9286,9.9286,48300.0],["1996-12-04",9.9286,10.009,9.9286,10.009,72000.0],["1996-12-05",9.9688,9.9688,9.8482,9.8884,39000.0],["1996-12-06",9.808,9.808,9.6874,9.7678,38600.0],["1996-12-09",9.7678,9.9688,9.7678,9.808,49400.0],["1996-12-10",9.808,9.8482,9.7678,9.8482,33800.0],["1996-12-11",9.808,9.8482,9.7678,9.808,24600.0],["1996-12-12",9.808,9.808,9.6874,9.6874,38200.0],["1996-12-13",9.7276,9.7678,9.6874,9.6874,23600.0],["1996-12-16",9.6874,9.7678,9.6874,9.7276,27600.0],["1996-12-17",9.7276,9.7678,9.607,9.6472,63800.0],["1996-12-18",9.6472,9.7678,9.6472,9.7276,15100.0],["1996-12-19",9.7678,9.808,9.7276,9.808,29400.0],["1996-12-20",9.7276,9.8884,9.7276,9.8884,96500.0],["1996-12-23",9.8482,9.8884,9.808,9.808,23300.0],["1996-12-24",9.808,9.8482,9.808,9.8482,11100.0],["1996-12-26",9.8482,9.8482,9.808,9.808,4900.0],["1996-12-27",9.8482,9.8884,9.8482,9.8884,10700.0],["1996-12-30",9.9286,9.9688,9.8884,9.9688,20700.0],["1996-12-31",9.9688,10.009,9.9286,10.009,50300.0],["1997-01-02",9.9688,9.9688,9.8482,9.8482,63900.0],["1997-01-03",9.808,9.8884,9.808,9.8884,21000.0],["1997-01-06",9.8884,9.9688,9.8884,9.8884,26900.0],["1997-01-07",9.8884,9.9688,9.8884,9.9286,39800.0],["1997-01-08",9.9286,9.9688,9.8884,9.9286,20400.0],["1997-01-09",9.9688,10.0894,9.9688,10.0894,94500.0],["1997-01-10",10.0492,10.0894,10.0492,10.0492,46800.0],["1997-01-13",10.0894,10.1296,10.0492,10.1296,31800.0],["1997-01-14",10.0894,10.2502,10.0894,10.0894,37000.0],["1997-01-15",10.0894,10.1698,10.0894,10.1698,20700.0],["1997-01-16",10.1698,10.1698,10.1296,10.1296,12500.0],["1997-01-17",10.1296,10.21,10.1296,10.1698,15800.0],["1997-01-20",10.21,10.21,10.1296,10.1698,6300.0],["1997-01-21",10.1296,10.1698,10.0492,10.0894,431800.0],["1997-01-22",10.1188,10.2004,10.078,10.1596,131800.0],["1997-01-23",10.1595,10.282,10.1595,10.2412,88100.0],["1997-01-24",10.2004,10.2004,10.1187,10.1187,37800.0],["1997-01-27",10.0372,10.078,9.9963,9.9963,32500.0],["1997-01-28",10.0371,10.1187,10.0371,10.1187,49600.0],["1997-01-29",10.0779,10.1596,10.0779,10.1187,49200.0],["1997-01-30",10.1187,10.1596,10.1187,10.1187,14500.0],["1997-01-31",10.1188,10.2004,10.1188,10.1596,20600.0],["1997-02-03",10.1187,10.1596,10.1187,10.1187,38200.0],["1997-02-04",10.1188,10.1596,10.0372,10.0372,72100.0],["1997-02-05",10.078,10.1188,9.9963,9.9963,38600.0],["1997-02-06",9.9963,9.9963,9.9555,9.9555,17600.0],["1997-02-07",9.9555,10.0372,9.9555,9.9963,21800.0],["1997-02-10",9.9555,10.0372,9.9555,9.9963,24600.0],["1997-02-11",9.9963,10.1596,9.9963,10.1187,46100.0],["1997-02-12",10.1188,10.2412,10.1188,10.2004,112200.0],["1997-02-13",10.2412,10.3228,10.2412,10.282,123100.0],["1997-02-14",10.3228,10.4044,10.282,10.3228,117500.0],["1997-02-18",10.3636,10.3636,10.2004,10.2004,117500.0],["1997-02-19",10.2412,10.2412,10.2003,10.2412,66300.0],["1997-02-20",10.2412,10.2412,10.2004,10.2004,42200.0],["1997-02-21",10.2412,10.2412,10.2003,10.2412,85800.0],["1997-02-24",10.2412,10.2412,10.2004,10.2004,55700.0],["1997-02-25",10.2004,10.2208,10.1596,10.1596,65800.0],["1997-02-26",10.1596,10.1596,10.1188,10.1596,33400.0],["1997-02-27",10.1596,10.1596,10.1188,10.1596,24600.0],["1997-02-28",10.1596,10.1596,10.0779,10.0779,77400.0],["1997-03-03",10.078,10.078,9.9964,10.0372,18900.0],["1997-03-04",10.0371,10.0371,9.9555,9.9555,27100.0],["1997-03-05",9.9555,10.0372,9.9555,9.9963,57300.0],["1997-03-06",9.9963,10.0372,9.9963,9.9963,26900.0],["1997-03-07",9.9964,10.078,9.9964,10.0372,31000.0],["1997-03-10",10.0371,10.1187,10.0371,10.0779,34400.0],["1997-03-11",10.078,10.078,10.0372,10.0372,24100.0],["1997-03-12",10.0372,10.078,9.9963,9.9963,36100.0],["1997-03-13",10.0371,10.0371,9.8739,9.8739,30300.0],["1997-03-14",9.8739,9.8739,9.7923,9.8331,66700.0],["1997-03-17",9.8331,9.9555,9.8331,9.9147,31600.0],["1997-03-18",9.9555,9.9963,9.8739,9.8739,21800.0],["1997-03-19",9.8739,9.9555,9.8739,9.9147,27800.0],["1997-03-20",9.9147,9.9147,9.8331,9.8739,8900.0],["1997-03-21",9.9147,9.9147,9.8331,9.8739,29200.0],["1997-03-24",9.8739,9.9555,9.8331,9.9147,33000.0],["1997-03-25",9.9147,10.078,9.8739,10.0372,50700.0],["1997-03-26",10.0371,10.1187,9.9555,10.0779,77400.0],["1997-03-27",10.0372,10.0372,9.9147,9.9147,66600.0],["1997-03-31",9.8331,9.8331,9.7107,9.7107,86700.0],["1997-04-01",9.7107,9.8331,9.7107,9.7923,55100.0],["1997-04-02",9.7923,9.7923,9.7515,9.7923,31800.0],["1997-04-03",9.7515,9.7515,9.6699,9.7107,25800.0],["1997-04-04",9.6699,9.7515,9.6699,9.7107,58500.0],["1997-04-07",9.7107,9.7107,9.6699,9.7107,20700.0],["1997-04-08",9.6699,9.7515,9.6699,9.7515,25400.0],["1997-04-09",9.7515,9.7515,9.6291,9.6291,46900.0],["1997-04-10",9.6291,9.7923,9.5883,9.7923,45600.0],["1997-04-11",9.7923,9.7923,9.6291,9.7923,35700.0],["1997-04-14",9.7515,9.7923,9.6699,9.6699,22900.0],["1997-04-15",9.7515,9.7515,9.6699,9.7107,9600.0],["1997-04-16",9.6699,9.7107,9.6699,9.7107,45700.0],["1997-04-17",9.7107,9.7515,9.6699,9.7107,10800.0],["1997-04-18",9.7107,9.7515,9.6699,9.7107,15800.0],["1997-04-21",9.6699,9.7107,9.6699,9.6699,20200.0],["1997-04-22",9.6699,9.7515,9.6699,9.7515,96200.0],["1997-04-23",9.7399,9.7399,9.6156,9.657,776500.0],["1997-04-24",9.657,9.657,9.5741,9.6156,89300.0],["1997-04-25",9.6156,9.6156,9.4913,9.4913,27400.0],["1997-04-28",9.4913,9.5742,9.4498,9.5327,48100.0],["1997-04-29",9.5741,9.8643,9.5741,9.8228,98800.0],["1997-04-30",9.8228,9.8228,9.6985,9.6985,19600.0],["1997-05-01",9.6156,9.6985,9.6156,9.657,25900.0],["1997-05-02",9.657,9.7814,9.6156,9.7814,91600.0],["1997-05-05",9.7399,9.9057,9.7399,9.9057,77300.0],["1997-05-06",9.8643,10.0301,9.8228,10.0301,77500.0],["1997-05-07",9.9886,10.0301,9.9057,9.9472,61700.0],["1997-05-08",9.8643,9.9057,9.8228,9.9057,49100.0],["1997-05-09",9.9057,9.9472,9.8228,9.8643,21000.0],["1997-05-12",9.8643,9.8643,9.7814,9.8643,51800.0],["1997-05-13",9.8228,9.8228,9.7399,9.8228,54400.0],["1997-05-14",9.9472,9.9472,9.9057,9.9472,41500.0],["1997-05-15",9.9472,9.9472,9.9057,9.9472,50600.0],["1997-05-16",9.9472,9.9472,9.8643,9.8643,31900.0],["1997-05-19",9.8643,9.8643,9.8228,9.8228,35100.0],["1997-05-20",9.8228,9.8228,9.6985,9.7814,30800.0],["1997-05-21",9.7814,9.7814,9.7399,9.7399,44500.0],["1997-05-22",9.7814,9.8228,9.7399,9.7814,87100.0],["1997-05-23",9.7814,9.8228,9.7814,9.8228,18100.0],["1997-05-27",9.7814,9.8643,9.7814,9.8228,58200.0],["1997-05-28",9.8228,9.9057,9.7814,9.9057,46000.0],["1997-05-29",9.9057,9.9472,9.8643,9.9472,67700.0],["1997-05-30",9.9057,9.9472,9.9057,9.9472,22300.0],["1997-06-02",9.9472,9.9886,9.9057,9.9472,39800.0],["1997-06-03",9.9472,10.0301,9.9472,9.9886,20000.0],["1997-06-04",9.9472,9.9472,9.8643,9.8643,19600.0],["1997-06-05",9.8643,9.9472,9.8643,9.9057,20200.0],["1997-06-06",9.8643,9.9057,9.8643,9.8643,22300.0],["1997-06-09",9.9057,9.9057,9.8643,9.8643,21400.0],["1997-06-10",9.9057,9.9472,9.8228,9.9472,39800.0],["1997-06-11",9.9472,10.0715,9.9057,10.0715,49500.0],["1997-06-12",10.0715,10.4031,10.0715,10.4031,81500.0],["1997-06-13",10.3616,10.5274,10.2787,10.2787,52700.0],["1997-06-16",10.2787,10.2787,10.1544,10.2373,52400.0],["1997-06-17",10.1958,10.1958,10.0715,10.1544,103000.0],["1997-06-18",10.113,10.1958,10.113,10.1958,49400.0],["1997-06-19",10.1958,10.2787,10.1544,10.2787,132100.0],["1997-06-20",10.2787,10.3202,10.2787,10.3202,22200.0],["1997-06-23",10.3202,10.3616,10.2787,10.3616,88600.0],["1997-06-24",10.3202,10.3616,10.1958,10.1958,94200.0],["1997-06-25",10.1958,10.3202,10.1958,10.258,36900.0],["1997-06-26",10.1958,10.258,10.1958,10.258,26200.0],["1997-06-27",10.258,10.3202,10.258,10.2787,25800.0],["1997-06-30",10.2787,10.4445,10.2787,10.4031,28600.0],["1997-07-01",10.4031,10.5274,10.4031,10.5274,62100.0],["1997-07-02",10.486,10.5274,10.4445,10.4652,28000.0],["1997-07-03",10.5067,10.5274,10.486,10.5274,8400.0],["1997-07-07",10.5274,10.6103,10.5067,10.5274,20900.0],["1997-07-08",10.5274,10.5274,10.4445,10.486,29900.0],["1997-07-09",10.486,10.5274,10.3616,10.3616,48500.0],["1997-07-10",10.3616,10.4445,10.3616,10.4238,38000.0],["1997-07-11",10.4238,10.4652,10.4031,10.4445,30000.0],["1997-07-14",10.4652,10.6103,10.4238,10.6103,73600.0],["1997-07-15",10.6103,10.7139,10.6103,10.7139,50000.0],["1997-07-16",10.7347,10.7761,10.6932,10.7554,36600.0],["1997-07-17",10.7554,10.8175,10.7554,10.8175,76800.0],["1997-07-18",10.8383,10.8383,10.7968,10.8175,96300.0],["1997-07-21",10.8175,10.859,10.8175,10.8175,128900.0],["1997-07-22",10.8176,10.8797,10.7139,10.7347,196000.0],["1997-07-23",10.807,10.8911,10.7649,10.849,461000.0],["1997-07-24",10.849,10.849,10.807,10.849,161000.0],["1997-07-25",10.849,10.8701,10.807,10.849,42200.0],["1997-07-28",10.8701,10.8701,10.786,10.828,55400.0],["1997-07-29",10.807,10.8701,10.807,10.8701,116700.0],["1997-07-30",10.8701,10.9331,10.8701,10.8701,58900.0],["1997-07-31",10.8911,10.9331,10.8911,10.9121,67800.0],["1997-08-01",10.9121,10.9331,10.9121,10.9331,57500.0],["1997-08-04",10.9121,10.9331,10.9121,10.9121,25600.0],["1997-08-05",10.9121,10.9331,10.8911,10.9121,25000.0],["1997-08-06",10.9121,10.9752,10.9121,10.9752,42700.0],["1997-08-07",10.9752,10.9752,10.8701,10.8911,36300.0],["1997-08-08",10.849,10.8911,10.7649,10.828,56800.0],["1997-08-11",10.828,10.9121,10.807,10.9121,28200.0],["1997-08-12",10.9121,10.9542,10.9121,10.9121,45200.0],["1997-08-13",10.9121,10.9331,10.849,10.849,37500.0],["1997-08-14",10.849,10.8911,10.828,10.828,23700.0],["1997-08-15",10.828,10.849,10.828,10.828,12200.0],["1997-08-18",10.828,10.8701,10.7229,10.7649,74200.0],["1997-08-19",10.786,10.8701,10.7649,10.8701,24000.0],["1997-08-20",10.8701,10.9331,10.786,10.9331,100700.0],["1997-08-21",10.9752,10.9962,10.9331,10.9542,62300.0],["1997-08-22",10.9121,10.9331,10.8911,10.9331,38200.0],["1997-08-25",10.9331,10.9542,10.8701,10.9331,108900.0],["1997-08-26",10.8911,10.9121,10.849,10.849,36600.0],["1997-08-27",10.828,10.8911,10.786,10.828,42300.0],["1997-08-28",10.828,10.828,10.5336,10.5757,109000.0],["1997-08-29",10.5547,10.6598,10.5337,10.6388,54800.0],["1997-09-02",10.5967,10.7019,10.5967,10.7019,27000.0],["1997-09-03",10.6808,10.7019,10.6178,10.6388,31800.0],["1997-09-04",10.6388,10.6598,10.5336,10.5547,51100.0],["1997-09-05",10.5547,10.5757,10.4706,10.4706,27600.0],["1997-09-08",10.4706,10.5547,10.4285,10.5126,58200.0],["1997-09-09",10.5126,10.6808,10.5126,10.6808,27700.0],["1997-09-10",10.6808,10.6808,10.5336,10.5336,23900.0],["1997-09-11",10.4706,10.5967,10.4285,10.5126,56900.0],["1997-09-12",10.4706,10.786,10.4706,10.7649,32200.0],["1997-09-15",10.7649,10.786,10.7229,10.7439,61400.0],["1997-09-16",10.7229,10.807,10.7229,10.807,61200.0],["1997-09-17",10.807,10.849,10.7019,10.786,29000.0],["1997-09-18",10.786,10.849,10.7229,10.7439,110000.0],["1997-09-19",10.6598,10.786,10.6598,10.7649,67700.0],["1997-09-22",10.7649,10.786,10.6388,10.6598,49300.0],["1997-09-23",10.6388,10.7439,10.6388,10.6598,77700.0],["1997-09-24",10.6598,10.6598,10.5967,10.6177,48800.0],["1997-09-25",10.4706,10.5967,10.4706,10.5547,42800.0],["1997-09-26",10.5757,10.7019,10.5757,10.6808,35100.0],["1997-09-29",10.6808,10.6808,10.5336,10.5757,19000.0],["1997-09-30",10.4916,10.6177,10.4916,10.6177,32500.0],["1997-10-01",10.5757,10.7019,10.5757,10.6808,35300.0],["1997-10-02",10.6808,10.7019,10.5967,10.6388,45800.0],["1997-10-03",10.6598,10.7019,10.6178,10.7019,89300.0],["1997-10-06",10.7229,10.7439,10.6808,10.7229,125100.0],["1997-10-07",10.7019,10.7229,10.7019,10.7019,52400.0],["1997-10-08",10.7439,10.7439,10.5967,10.6177,53400.0],["1997-10-09",10.5967,10.5967,10.5547,10.5757,42700.0],["1997-10-10",10.5757,10.6178,10.5547,10.5967,118300.0],["1997-10-13",10.6177,10.6177,10.5757,10.6177,5200.0],["1997-10-14",10.5967,10.6808,10.5967,10.6808,36900.0],["1997-10-15",10.6177,10.6177,10.5757,10.6177,24500.0],["1997-10-16",10.6178,10.6808,10.6178,10.6388,25900.0],["1997-10-17",10.6388,10.6598,10.4706,10.5967,52100.0],["1997-10-20",10.5967,10.7439,10.5547,10.6808,33600.0],["1997-10-21",10.6178,10.6808,10.5757,10.6598,111600.0],["1997-10-22",10.6052,10.6585,10.5198,10.6052,392600.0],["1997-10-23",10.5838,10.6052,10.4771,10.5198,106300.0],["1997-10-24",10.5412,10.5838,10.4771,10.5625,35700.0],["1997-10-27",10.5625,10.5625,10.3918,10.4345,92700.0],["1997-10-28",10.3491,10.5412,10.3491,10.5412,124600.0],["1997-10-29",10.5838,10.7759,10.5838,10.6052,120000.0],["1997-10-30",10.5198,10.6905,10.4985,10.6478,47600.0],["1997-10-31",10.6478,11.0106,10.6478,10.8826,130800.0],["1997-11-03",10.9679,10.9679,10.7972,10.8186,68800.0],["1997-11-04",10.7972,10.8186,10.7759,10.8186,104400.0],["1997-11-05",10.7972,10.8826,10.7759,10.8612,63900.0],["1997-11-06",10.8399,10.8612,10.7545,10.7972,52000.0],["1997-11-07",10.7759,10.7759,10.6052,10.6692,30900.0],["1997-11-10",10.6479,10.8399,10.6052,10.7545,43600.0],["1997-11-11",10.7545,10.9679,10.7545,10.8826,56600.0],["1997-11-12",10.8826,10.8826,10.7759,10.8612,78100.0],["1997-11-13",10.8826,10.9039,10.7759,10.8399,102500.0],["1997-11-14",10.9039,10.9039,10.7759,10.8186,21600.0],["1997-11-17",10.8399,11.096,10.8186,11.0746,56600.0],["1997-11-18",11.0106,11.0106,10.7972,10.9252,51200.0],["1997-11-19",10.9253,11.0106,10.9253,11.0106,12200.0],["1997-11-20",11.0319,11.2667,11.0319,11.224,100400.0],["1997-11-21",11.3093,11.352,11.1813,11.2027,149800.0],["1997-11-24",11.2026,11.224,11.2026,11.224,28500.0],["1997-11-25",11.2027,11.48,11.2027,11.4374,68500.0],["1997-11-26",11.4374,11.48,11.3947,11.48,101100.0],["1997-11-28",11.48,11.5654,11.4587,11.48,24400.0],["1997-12-01",11.48,11.6934,11.48,11.6081,46600.0],["1997-12-02",11.6294,11.6294,11.4587,11.48,19000.0],["1997-12-03",11.4374,11.4374,11.2667,11.416,77900.0],["1997-12-04",11.416,11.4374,11.3734,11.416,25800.0],["1997-12-05",11.3947,11.4587,11.3947,11.4587,51100.0],["1997-12-08",11.4374,11.4374,11.416,11.4374,22500.0],["1997-12-09",11.416,11.4801,11.416,11.4587,40600.0],["1997-12-10",11.4374,11.5014,11.416,11.5014,45100.0],["1997-12-11",11.4587,11.4801,11.3947,11.4587,39800.0],["1997-12-12",11.4587,11.5014,11.4374,11.5014,37600.0],["1997-12-15",11.5014,11.6508,11.4587,11.6294,41900.0],["1997-12-16",11.6081,11.8641,11.6081,11.8641,57800.0],["1997-12-17",11.8641,11.8641,11.6934,11.8001,40000.0],["1997-12-18",11.8001,11.8428,11.6934,11.8428,45000.0],["1997-12-19",11.8001,12.1202,11.8001,12.1202,310200.0],["1997-12-22",12.1629,12.5043,12.1629,12.4189,100500.0],["1997-12-23",12.4403,12.5043,12.4189,12.4829,42000.0],["1997-12-24",12.5043,12.5683,12.3976,12.3976,38100.0],["1997-12-26",12.4189,12.5256,12.4189,12.4829,9900.0],["1997-12-29",12.483,12.7177,12.483,12.7177,54300.0],["1997-12-30",12.7604,12.8884,12.739,12.8884,115900.0],["1997-12-31",12.8884,12.8884,12.675,12.8457,37200.0],["1998-01-02",12.8244,12.8244,12.6323,12.7603,46200.0],["1998-01-05",12.7177,12.7817,12.6323,12.6537,162700.0],["1998-01-06",12.5683,12.5896,12.3336,12.4189,45900.0],["1998-01-07",12.4189,12.4403,12.2909,12.3976,81800.0],["1998-01-08",12.4189,12.7177,12.3976,12.6537,98400.0],["1998-01-09",12.6323,12.9311,12.5896,12.6323,88000.0],["1998-01-12",12.547,12.739,12.5256,12.6537,920300.0],["1998-01-13",12.675,12.675,12.4616,12.5256,191600.0],["1998-01-14",12.5043,12.5896,12.483,12.5043,38500.0],["1998-01-15",12.4616,12.5683,12.4189,12.4403,44400.0],["1998-01-16",12.4616,12.5256,12.4616,12.4616,27600.0],["1998-01-20",12.4403,12.5043,12.3763,12.3976,15600.0],["1998-01-21",12.3976,12.4403,12.3123,12.4189,788900.0],["1998-01-22",12.4933,12.4933,12.342,12.3852,49500.0],["1998-01-23",12.3636,12.3636,12.2339,12.3204,16400.0],["1998-01-26",12.3636,12.4285,12.3204,12.342,24600.0],["1998-01-27",12.342,12.342,12.1907,12.1907,25600.0],["1998-01-28",12.2123,12.2988,12.1042,12.1475,17600.0],["1998-01-29",12.1042,12.2123,11.8448,11.9097,38200.0],["1998-01-30",11.8881,12.0178,11.7368,11.9962,73200.0],["1998-02-02",12.0826,12.2123,11.9745,11.9962,46900.0],["1998-02-03",11.9313,12.061,11.9097,11.9745,61000.0],["1998-02-04",11.9313,11.9962,11.9097,11.9529,33400.0],["1998-02-05",11.9962,12.0394,11.9745,11.9962,54400.0],["1998-02-06",11.9962,12.2123,11.9962,12.1042,99000.0],["1998-02-09",12.1042,12.1042,12.0178,12.0178,49500.0],["1998-02-10",12.0394,12.1907,12.0178,12.0826,200900.0],["1998-02-11",12.0826,12.1258,11.9962,11.9962,203800.0],["1998-02-12",12.0178,12.0826,11.78,12.0826,75300.0],["1998-02-13",12.061,12.0826,11.8016,12.0394,78600.0],["1998-02-17",12.0394,12.1258,11.9745,12.061,33600.0],["1998-02-18",12.061,12.0826,11.9745,12.061,31400.0],["1998-02-19",11.9962,12.0394,11.8881,11.9962,47900.0],["1998-02-20",12.0178,12.1042,11.9097,12.061,112300.0],["1998-02-23",12.1258,12.1691,12.061,12.061,54400.0],["1998-02-24",12.0178,12.1042,11.9962,12.0394,28400.0],["1998-02-25",12.0826,12.2555,12.0394,12.1042,51700.0],["1998-02-26",12.1042,12.1475,12.0178,12.061,34300.0],["1998-02-27",12.061,12.1042,12.0394,12.0826,41100.0],["1998-03-02",12.0826,12.1258,12.061,12.1042,31400.0],["1998-03-03",12.1258,12.1691,12.0178,12.0394,91000.0],["1998-03-04",12.0826,12.1475,12.0178,12.1042,49400.0],["1998-03-05",12.1042,12.1258,11.9962,12.061,41000.0],["1998-03-06",12.061,12.342,12.061,12.2988,130100.0],["1998-03-09",12.2988,12.4933,12.2771,12.3204,35000.0],["1998-03-10",12.3636,12.4933,12.3204,12.4717,48100.0],["1998-03-11",12.4501,12.6014,12.4501,12.5365,24800.0],["1998-03-12",12.6014,12.6014,12.4068,12.4501,42900.0],["1998-03-13",12.4501,12.6014,12.4501,12.5581,29500.0],["1998-03-16",12.5581,12.623,12.5365,12.6014,96600.0],["1998-03-17",12.5797,12.5797,12.4933,12.4933,25400.0],["1998-03-18",12.5149,12.7094,12.4933,12.6878,27600.0],["1998-03-19",12.7094,12.7094,12.623,12.6878,21600.0],["1998-03-20",12.6662,13.012,12.5797,12.9256,90300.0],["1998-03-23",12.9256,13.1633,12.9256,12.9904,57700.0],["1998-03-24",12.9904,13.1201,12.9688,13.0769,52200.0],["1998-03-25",13.1201,13.1201,12.8824,12.904,21500.0],["1998-03-26",12.8607,12.8607,12.7743,12.8175,23400.0],["1998-03-27",12.8607,12.9256,12.6878,12.8175,19000.0],["1998-03-30",12.7959,13.012,12.7743,12.7743,24500.0],["1998-03-31",12.7959,13.0769,12.7959,13.0337,83500.0],["1998-04-01",13.0337,13.0985,12.9472,13.0769,48200.0],["1998-04-02",13.0337,13.0769,12.9256,13.0337,57700.0],["1998-04-03",12.9904,13.0553,12.8824,12.9688,40800.0],["1998-04-06",12.9256,13.0553,12.8391,13.012,135400.0],["1998-04-07",13.012,13.012,12.8175,12.9472,82200.0],["1998-04-08",12.904,12.904,12.6662,12.7527,78800.0],["1998-04-09",12.7527,12.9256,12.7311,12.7527,43700.0],["1998-04-13",12.7527,12.8175,12.623,12.7094,137100.0],["1998-04-14",12.7094,12.8175,12.7094,12.7743,44100.0],["1998-04-15",12.7959,12.8824,12.7311,12.7311,26900.0],["1998-04-16",12.7094,12.7527,12.623,12.7094,124200.0],["1998-04-17",12.7094,12.8391,12.7094,12.7743,38000.0],["1998-04-20",12.7743,12.8175,12.6662,12.7527,95100.0],["1998-04-21",12.7311,12.7743,12.5798,12.6662,800500.0],["1998-04-22",12.6321,12.6977,12.435,12.6102,673300.0],["1998-04-23",12.6102,12.6102,12.3912,12.435,71900.0],["1998-04-24",12.3912,12.4131,12.3475,12.3693,34900.0],["1998-04-27",12.3693,12.3693,11.9753,12.1285,42000.0],["1998-04-28",12.2161,12.2599,12.041,12.1723,69700.0],["1998-04-29",12.1723,12.3256,12.0191,12.2599,41600.0],["1998-04-30",12.2599,12.4788,12.238,12.4788,40200.0],["1998-05-01",12.4131,12.435,12.1066,12.3912,44400.0],["1998-05-04",12.3912,12.4131,12.1285,12.2818,34600.0],["1998-05-05",12.2818,12.2818,12.0191,12.1942,156300.0],["1998-05-06",12.1942,12.1942,12.0628,12.1504,19500.0],["1998-05-07",12.1723,12.1723,11.9753,11.9972,27000.0],["1998-05-08",11.9972,12.3037,11.9972,12.2161,23300.0],["1998-05-11",12.2161,12.3256,12.041,12.041,32000.0],["1998-05-12",11.9972,12.041,11.8658,12.0191,47500.0],["1998-05-13",12.041,12.041,11.822,11.8877,368400.0],["1998-05-14",11.8439,11.8439,11.6469,11.7782,31700.0],["1998-05-15",11.7782,11.8658,11.6907,11.6907,43500.0],["1998-05-18",11.7345,11.7782,11.5593,11.625,27200.0],["1998-05-19",11.6688,11.8001,11.5374,11.7345,50000.0],["1998-05-20",11.7782,11.9096,11.6907,11.8001,106200.0],["1998-05-21",11.8001,11.822,11.6031,11.822,117300.0],["1998-05-22",11.7782,11.7782,11.625,11.7126,32400.0],["1998-05-26",11.7126,11.7126,11.5812,11.6688,93700.0],["1998-05-27",11.7126,11.7782,11.5812,11.7782,59000.0],["1998-05-28",11.7782,11.8439,11.6907,11.7563,42000.0],["1998-05-29",11.7345,11.9753,11.7345,11.9753,21400.0],["1998-06-01",11.9753,12.3256,11.9753,12.3037,51000.0],["1998-06-02",12.3037,12.4131,12.1504,12.2599,107000.0],["1998-06-03",12.238,12.3912,12.238,12.238,34500.0],["1998-06-04",12.2599,12.3912,12.238,12.3693,54900.0],["1998-06-05",12.2161,12.3693,12.2161,12.3475,54200.0],["1998-06-08",12.3037,12.3037,12.1504,12.1723,90500.0],["1998-06-09",12.1066,12.2271,12.0847,12.1066,59600.0],["1998-06-10",12.1066,12.2599,12.1066,12.1942,64700.0],["1998-06-11",12.2161,12.3037,11.9972,12.1942,46000.0],["1998-06-12",12.2599,12.2599,11.9753,12.1285,32700.0],["1998-06-15",12.1066,12.3693,12.0628,12.0628,54200.0],["1998-06-16",12.1942,12.3037,12.0628,12.238,99000.0],["1998-06-17",12.1942,12.2818,12.1066,12.2161,49400.0],["1998-06-18",12.2161,12.2599,12.0847,12.1504,50200.0],["1998-06-19",12.0629,12.1066,11.9534,12.041,40100.0],["1998-06-22",11.9972,12.2599,11.9972,12.1723,147400.0],["1998-06-23",12.1942,12.2599,12.1942,12.2161,146900.0],["1998-06-24",12.2161,12.2161,11.9315,12.0628,93900.0],["1998-06-25",12.0847,12.1504,11.9972,12.0628,93500.0],["1998-06-26",12.0628,12.1066,12.041,12.0847,154900.0],["1998-06-29",12.0847,12.2818,12.0847,12.2599,110200.0],["1998-06-30",12.2599,12.2599,12.0847,12.1285,143800.0],["1998-07-01",12.1942,12.2599,12.1723,12.238,51400.0],["1998-07-02",12.238,12.238,12.1066,12.1942,46300.0],["1998-07-06",12.1504,12.1942,11.9534,11.9753,138600.0],["1998-07-07",11.9534,11.9534,11.7782,11.8439,140000.0],["1998-07-08",11.8439,11.9096,11.7564,11.9096,113500.0],["1998-07-09",11.9096,11.9096,11.5593,11.822,38200.0],["1998-07-10",11.7564,11.8439,11.7564,11.822,30700.0],["1998-07-13",11.8658,11.8658,11.6469,11.7126,33300.0],["1998-07-14",11.7564,11.8001,11.6907,11.7782,17800.0],["1998-07-15",11.6907,11.7782,11.6469,11.6688,36100.0],["1998-07-16",11.625,11.6469,11.4718,11.625,485000.0],["1998-07-17",11.625,11.625,11.4718,11.5593,104800.0],["1998-07-20",11.5155,11.5374,11.3842,11.4061,86300.0],["1998-07-21",11.4061,11.4499,11.3404,11.3842,1383300.0],["1998-07-22",11.3717,11.3828,11.1941,11.1941,620900.0],["1998-07-23",11.1941,11.4606,11.1941,11.3939,94300.0],["1998-07-24",11.3717,11.3717,11.2163,11.3051,26400.0],["1998-07-27",11.2607,11.3051,11.0386,11.1496,82400.0],["1998-07-28",11.1496,11.1719,10.9275,11.0608,92500.0],["1998-07-29",11.083,11.1052,11.0164,11.0608,21600.0],["1998-07-30",11.0608,11.2607,11.0608,11.0608,35100.0],["1998-07-31",11.0608,11.1496,10.7054,10.7943,44900.0],["1998-08-03",10.7276,10.972,10.6832,10.9053,145500.0],["1998-08-04",11.0608,11.0608,10.8831,10.9275,117900.0],["1998-08-05",10.972,10.972,10.6832,10.8387,84000.0],["1998-08-06",10.7943,11.0608,10.7943,10.9275,94600.0],["1998-08-07",11.0164,11.2385,10.9942,11.1496,124800.0],["1998-08-10",11.1052,11.1941,10.972,10.9942,74100.0],["1998-08-11",10.9942,10.9942,10.6166,10.7054,167700.0],["1998-08-12",10.7498,11.1496,10.7498,11.1052,199300.0],["1998-08-13",11.0164,11.0608,10.7721,10.8609,114400.0],["1998-08-14",10.9275,11.2385,10.9275,11.1274,109700.0],["1998-08-17",11.1941,11.3717,11.1274,11.2385,112800.0],["1998-08-18",11.3273,11.3717,11.1274,11.1718,63900.0],["1998-08-19",11.2163,11.2163,10.8609,10.8831,130300.0],["1998-08-20",10.8387,10.972,10.7943,10.9053,157500.0],["1998-08-21",10.972,11.2385,10.9275,11.2385,190600.0],["1998-08-24",11.2385,11.4162,11.2385,11.3495,85700.0],["1998-08-25",11.4162,11.4162,11.0164,11.0164,141500.0],["1998-08-26",10.8831,11.1052,10.8831,10.972,196300.0],["1998-08-27",10.9053,10.9275,10.8165,10.9053,347800.0],["1998-08-28",10.9053,10.9497,10.7943,10.9053,214400.0],["1998-08-31",10.9053,11.0608,10.8165,10.8165,177000.0],["1998-09-01",10.9053,10.9942,10.7498,10.972,186700.0],["1998-09-02",11.0164,11.1052,10.8831,11.0386,61700.0],["1998-09-03",10.9497,10.972,10.8831,10.9497,87000.0],["1998-09-04",10.972,11.0608,10.972,11.0608,84700.0],["1998-09-08",11.1496,11.2163,10.9053,11.1052,77700.0],["1998-09-09",11.083,11.1274,10.8831,10.9942,57500.0],["1998-09-10",10.9497,11.1274,10.8387,11.083,78200.0],["1998-09-11",11.1052,11.4162,11.0608,11.2163,136000.0],["1998-09-14",11.2163,11.3717,11.1274,11.1718,43000.0],["1998-09-15",11.1496,11.2829,11.0164,11.2829,59700.0],["1998-09-16",11.3495,11.4162,11.1718,11.3717,66600.0],["1998-09-17",11.2829,11.2829,11.0164,11.1941,155500.0],["1998-09-18",11.3273,11.3717,11.1496,11.3107,112900.0],["1998-09-21",11.1941,11.2163,11.0164,11.2163,130200.0],["1998-09-22",11.2163,11.5494,11.2163,11.5494,179800.0],["1998-09-23",11.6383,11.7493,11.6383,11.7271,266700.0],["1998-09-24",11.7715,11.7715,11.4162,11.5272,52600.0],["1998-09-25",11.4384,11.5272,11.394,11.5272,113000.0],["1998-09-28",11.505,11.6383,11.3939,11.4828,62700.0],["1998-09-29",11.5494,11.7715,11.4162,11.7715,168500.0],["1998-09-30",11.7715,12.0158,11.7715,12.0158,98800.0],["1998-10-01",11.9492,12.3046,11.9048,12.0381,142000.0],["1998-10-02",11.9936,12.2824,11.9936,12.2602,65300.0],["1998-10-05",12.3712,12.5045,12.238,12.2824,68200.0],["1998-10-06",12.349,12.4378,12.1935,12.3712,79300.0],["1998-10-07",12.3712,12.4823,12.3268,12.4378,137900.0],["1998-10-08",12.4378,12.7932,12.349,12.7932,383000.0],["1998-10-09",12.7932,12.8376,12.3046,12.3712,163000.0],["1998-10-12",12.349,12.349,11.9048,11.9492,92500.0],["1998-10-13",11.927,12.0825,11.8159,11.9714,38600.0],["1998-10-14",11.9492,12.2157,11.9492,12.1491,50700.0],["1998-10-15",12.1713,12.3268,12.0825,12.3268,62800.0],["1998-10-16",12.349,12.3934,12.1269,12.1935,56200.0],["1998-10-19",12.1047,12.1935,11.9048,11.9492,134500.0],["1998-10-20",11.927,11.9492,11.5938,11.6383,117200.0],["1998-10-21",11.6383,11.6827,11.4606,11.5716,1605500.0],["1998-10-22",11.4914,11.6491,11.3337,11.6491,512300.0],["1998-10-23",11.6041,11.6942,11.4464,11.4464,173800.0],["1998-10-26",11.514,11.514,11.4238,11.4464,95900.0],["1998-10-27",11.4464,11.4464,11.2436,11.2886,70100.0],["1998-10-28",11.3112,11.3337,11.2436,11.2886,172700.0],["1998-10-29",11.2886,11.3112,11.221,11.2436,46600.0],["1998-10-30",11.2661,11.2886,11.2436,11.2661,123500.0],["1998-11-02",11.3337,11.6041,11.3337,11.6041,118600.0],["1998-11-03",11.559,11.6491,11.5365,11.6491,69400.0],["1998-11-04",11.7393,11.9421,11.6942,11.7393,174700.0],["1998-11-05",11.7167,11.7618,11.5815,11.7167,71400.0],["1998-11-06",11.7167,11.7167,11.6266,11.6266,70700.0],["1998-11-09",11.5815,11.6266,11.514,11.6266,89400.0],["1998-11-10",11.6491,11.9421,11.6266,11.8519,60400.0],["1998-11-11",11.9421,11.9871,11.7393,11.7618,52000.0],["1998-11-12",11.8069,11.897,11.7843,11.8294,98400.0],["1998-11-13",11.8294,11.8745,11.7393,11.7843,38600.0],["1998-11-16",11.7167,11.9871,11.7167,11.8745,116200.0],["1998-11-17",11.9871,12.0322,11.8745,11.9871,64800.0],["1998-11-18",11.9421,12.2124,11.9421,12.2124,91000.0],["1998-11-19",12.1674,12.3026,12.0998,12.3026,141000.0],["1998-11-20",12.2575,12.3251,12.2124,12.3251,68100.0],["1998-11-23",12.3251,12.7532,12.3251,12.573,334200.0],["1998-11-24",12.7983,12.7983,12.4603,12.5504,239200.0],["1998-11-25",12.5504,12.573,12.4603,12.573,60000.0],["1998-11-27",12.573,12.618,12.5504,12.573,18000.0],["1998-11-30",12.573,12.618,12.4378,12.573,96200.0],["1998-12-01",12.5504,12.618,12.4828,12.573,66200.0],["1998-12-02",12.5279,12.6856,12.4828,12.6631,55000.0],["1998-12-03",12.6856,12.8659,12.618,12.7532,44300.0],["1998-12-04",12.7758,13.0687,12.7532,13.0687,74000.0],["1998-12-07",13.0687,13.0687,12.9109,13.0687,52700.0],["1998-12-08",13.0687,13.0687,12.9335,13.0011,43400.0],["1998-12-09",13.0236,13.0687,12.8433,13.0687,104200.0],["1998-12-10",13.0236,13.0236,12.8208,12.8434,87800.0],["1998-12-11",12.7532,12.7983,12.618,12.7082,138100.0],["1998-12-14",12.7082,12.7307,12.618,12.6631,43300.0],["1998-12-15",12.6406,12.7082,12.5955,12.6631,36700.0],["1998-12-16",12.6631,12.6856,12.618,12.6631,47900.0],["1998-12-17",12.6406,13.0687,12.6406,12.9785,38300.0],["1998-12-18",13.0236,13.0236,12.7983,12.8884,90900.0],["1998-12-21",12.9335,13.0687,12.9109,13.0461,46900.0],["1998-12-22",13.0011,13.0011,12.8208,12.8659,33500.0],["1998-12-23",12.8884,13.0236,12.8659,13.0011,50900.0],["1998-12-24",13.0011,13.0236,12.9785,13.0011,6500.0],["1998-12-28",13.0011,13.0011,12.9335,13.0011,67400.0],["1998-12-29",13.0011,13.0461,12.956,13.0461,65300.0],["1998-12-30",13.0011,13.0687,12.9785,13.0687,64500.0],["1998-12-31",13.0687,13.0687,13.0011,13.0461,104300.0],["1999-01-04",12.9785,13.1588,12.9335,13.1588,196700.0],["1999-01-05",13.0687,13.1137,12.9785,13.0687,137200.0],["1999-01-06",13.0236,13.0461,12.8208,12.9109,76400.0],["1999-01-07",12.8659,12.8884,12.618,12.7758,100300.0],["1999-01-08",12.8208,12.8433,12.618,12.7082,128900.0],["1999-01-11",12.6406,12.6856,12.4828,12.573,49800.0],["1999-01-12",12.5504,12.5504,12.4378,12.4828,86000.0],["1999-01-13",12.4828,12.6631,12.4378,12.5279,97400.0],["1999-01-14",12.573,12.5955,12.4152,12.5054,26600.0],["1999-01-15",12.4828,12.5279,12.4378,12.4603,54300.0],["1999-01-19",12.4603,12.4603,12.2124,12.3026,187100.0],["1999-01-20",12.3026,12.3026,12.1223,12.2124,1464100.0],["1999-01-21",12.2453,12.291,12.1768,12.2682,100400.0],["1999-01-22",12.2453,12.291,12.1083,12.291,245500.0],["1999-01-25",12.291,12.291,11.9255,12.1768,108100.0],["1999-01-26",12.1997,12.2682,12.1083,12.2453,36200.0],["1999-01-27",12.291,12.291,12.0397,12.0854,41500.0],["1999-01-28",12.0854,12.2453,12.0854,12.2453,49300.0],["1999-01-29",12.2453,12.2453,11.994,12.0169,37400.0],["1999-02-01",12.1997,12.1997,11.697,11.697,188400.0],["1999-02-02",11.697,11.697,11.4914,11.6514,86200.0],["1999-02-03",11.697,11.7884,11.6057,11.7656,96500.0],["1999-02-04",11.7884,11.7884,11.4457,11.5371,72500.0],["1999-02-05",11.5371,11.5828,11.4914,11.5371,56100.0],["1999-02-08",11.6057,11.6057,11.4914,11.5371,58500.0],["1999-02-09",11.5371,11.5371,11.4001,11.4457,42000.0],["1999-02-10",11.4457,11.4457,11.1944,11.3315,67900.0],["1999-02-11",11.3315,11.4457,11.263,11.4,59800.0],["1999-02-12",11.4001,11.4001,11.1716,11.1944,83900.0],["1999-02-16",11.2401,11.4914,11.2401,11.4229,42900.0],["1999-02-17",11.3315,11.4457,11.2401,11.4,49100.0],["1999-02-18",11.4914,11.6057,11.4457,11.56,50700.0],["1999-02-19",11.7427,11.7427,11.5143,11.56,68200.0],["1999-02-22",11.56,11.6514,11.5371,11.56,121900.0],["1999-02-23",11.5828,11.6285,11.4,11.4686,122600.0],["1999-02-24",11.5143,11.56,11.3772,11.4,65600.0],["1999-02-25",11.3544,11.3544,11.2173,11.2858,29000.0],["1999-02-26",11.3087,11.4001,11.3087,11.3544,63000.0],["1999-03-01",11.3087,11.3087,11.1944,11.263,64800.0],["1999-03-02",11.3087,11.6057,11.2858,11.4,66600.0],["1999-03-03",11.4686,11.56,11.3544,11.56,99300.0],["1999-03-04",11.5828,11.5828,11.4457,11.5828,56700.0],["1999-03-05",11.6742,11.7656,11.56,11.6514,41300.0],["1999-03-08",11.6514,11.6514,11.4229,11.4914,38300.0],["1999-03-09",11.4457,11.4457,11.2173,11.3087,57500.0],["1999-03-10",11.3087,11.3087,11.1716,11.2173,77500.0],["1999-03-11",11.2173,11.3772,11.2173,11.3087,31200.0],["1999-03-12",11.3544,11.4457,11.2858,11.4457,156900.0],["1999-03-15",11.4229,11.4686,11.3772,11.4457,23900.0],["1999-03-16",11.4229,11.4457,11.3315,11.3772,36400.0],["1999-03-17",11.3544,11.3772,11.1716,11.2858,58700.0],["1999-03-18",11.3315,11.3772,11.2173,11.2858,36300.0],["1999-03-19",11.1487,11.1944,11.0574,11.1716,87900.0],["1999-03-22",11.1944,11.3315,11.0802,11.3087,54700.0],["1999-03-23",11.3315,11.3544,11.0345,11.1259,112900.0],["1999-03-24",11.1487,11.3315,10.9888,11.3315,201900.0],["1999-03-25",11.3772,11.4229,11.3087,11.3315,39200.0],["1999-03-26",11.2858,11.3772,11.1487,11.1487,55100.0],["1999-03-29",11.1487,11.2401,11.1259,11.1487,100700.0],["1999-03-30",11.0802,11.1259,10.6918,10.966,140500.0],["1999-03-31",11.0117,11.0345,10.7375,10.7604,114900.0],["1999-04-01",10.8289,10.9431,10.7832,10.8518,90600.0],["1999-04-05",10.9203,11.1259,10.8518,10.8974,75800.0],["1999-04-06",10.9431,11.0574,10.8289,10.9431,80100.0],["1999-04-07",10.966,11.0345,10.8289,10.966,89400.0],["1999-04-08",10.9431,10.966,10.8974,10.9203,44900.0],["1999-04-09",10.9888,11.0345,10.8289,11.0345,61900.0],["1999-04-12",10.9888,11.2858,10.8289,11.0345,162900.0],["1999-04-13",11.0574,11.1716,10.8974,10.8974,58100.0],["1999-04-14",10.8974,10.9888,10.8746,10.966,95400.0],["1999-04-15",10.9431,10.966,10.8289,10.966,62700.0],["1999-04-16",10.966,10.966,10.8517,10.966,80900.0],["1999-04-19",10.9888,11.1487,10.966,11.0574,122400.0],["1999-04-20",11.0574,11.3087,11.0117,11.2173,62300.0],["1999-04-21",11.2858,11.3544,11.2401,11.3315,1609900.0],["1999-04-22",11.3649,11.3649,11.2257,11.2489,91600.0],["1999-04-23",11.2026,11.3649,11.1562,11.3417,68400.0],["1999-04-26",11.3185,11.4113,11.2953,11.3881,73600.0],["1999-04-27",11.3649,11.4809,11.2721,11.3185,117600.0],["1999-04-28",11.2953,11.5273,11.2953,11.5273,92800.0],["1999-04-29",11.5273,11.8056,11.4809,11.6664,69000.0],["1999-04-30",11.6664,11.8288,11.6432,11.6896,190300.0],["1999-05-03",11.6896,11.7128,11.5968,11.6664,60300.0],["1999-05-04",11.6896,11.7824,11.5273,11.5737,29300.0],["1999-05-05",11.5041,11.6664,11.5041,11.6664,36800.0],["1999-05-06",11.62,11.6432,11.5273,11.6432,57500.0],["1999-05-07",11.62,11.736,11.4809,11.736,97800.0],["1999-05-10",11.6896,11.7824,11.5737,11.7592,56300.0],["1999-05-11",11.8056,11.8056,11.6432,11.736,31900.0],["1999-05-12",11.736,11.8752,11.5041,11.852,99300.0],["1999-05-13",11.852,12.1303,11.7824,12.1303,132000.0],["1999-05-14",12.0375,12.0375,11.9216,11.9911,101400.0],["1999-05-17",11.9448,11.9911,11.6896,11.9911,99600.0],["1999-05-18",11.9448,11.9911,11.8288,11.9216,21900.0],["1999-05-19",11.9911,12.1303,11.9679,12.1071,31400.0],["1999-05-20",12.1303,12.3854,11.9911,12.0143,93100.0],["1999-05-21",12.1071,12.2463,12.0839,12.2231,90200.0],["1999-05-24",12.2231,12.3159,12.1535,12.1767,29700.0],["1999-05-25",12.2231,12.4318,12.2231,12.3159,37400.0],["1999-05-26",12.3159,12.4782,12.2695,12.2927,40500.0],["1999-05-27",12.2695,12.3391,12.1999,12.2463,45100.0],["1999-05-28",12.1999,12.3854,12.1999,12.3391,43700.0],["1999-06-01",12.2927,12.3391,12.0375,12.1303,42700.0],["1999-06-02",12.0839,12.1535,11.8752,12.1535,79100.0],["1999-06-03",12.1535,12.1999,11.7824,11.9911,58700.0],["1999-06-04",11.968,12.1303,11.9216,12.1303,42200.0],["1999-06-07",12.0607,12.1303,11.968,12.1303,36000.0],["1999-06-08",12.0839,12.1303,11.9679,11.9679,29400.0],["1999-06-09",11.9679,12.0607,11.9679,11.9911,38100.0],["1999-06-10",11.9448,11.968,11.8984,11.9448,17800.0],["1999-06-11",11.9216,11.9679,11.8752,11.9679,39500.0],["1999-06-14",11.9448,12.0375,11.9216,12.0375,42200.0],["1999-06-15",12.0839,12.2463,12.0607,12.2463,33400.0],["1999-06-16",12.2463,12.3854,12.1999,12.3391,109600.0],["1999-06-17",12.3391,12.3391,12.2463,12.2695,141800.0],["1999-06-18",12.2695,12.2695,12.1303,12.2463,78700.0],["1999-06-21",12.2463,12.2927,12.0143,12.1303,74700.0],["1999-06-22",12.0839,12.1535,11.968,12.1303,55100.0],["1999-06-23",11.968,12.1303,11.9216,12.1303,98900.0],["1999-06-24",12.1303,12.1303,11.9448,12.0143,31500.0],["1999-06-25",12.0143,12.0143,11.8984,11.8984,24600.0],["1999-06-28",11.9216,11.9911,11.8752,11.8984,76700.0],["1999-06-29",11.852,11.8984,11.7824,11.8056,99000.0],["1999-06-30",11.8056,11.8288,11.6896,11.6896,102600.0],["1999-07-01",11.6896,11.8056,11.6432,11.6896,75000.0],["1999-07-02",11.6664,11.7128,11.62,11.7128,50100.0],["1999-07-06",11.7128,11.7128,11.5041,11.62,75600.0],["1999-07-07",11.5505,11.6664,11.5273,11.6664,45400.0],["1999-07-08",11.62,11.62,11.5041,11.5737,47100.0],["1999-07-09",11.5505,11.6664,11.5041,11.5968,32200.0],["1999-07-12",11.6432,11.6664,11.5505,11.6432,42200.0],["1999-07-13",11.5968,11.6432,11.5273,11.62,31700.0],["1999-07-14",11.5969,11.7824,11.5041,11.7824,29000.0],["1999-07-15",11.7824,11.8288,11.7128,11.7824,25700.0],["1999-07-16",11.7592,11.8752,11.5273,11.6432,39000.0],["1999-07-19",11.5969,11.7824,11.5969,11.7824,40700.0],["1999-07-20",11.7824,11.8056,11.736,11.7824,56000.0],["1999-07-21",11.7824,11.852,11.7128,11.8288,92900.0],["1999-07-22",11.8627,11.9333,11.7921,11.8862,93300.0],["1999-07-23",11.8391,11.9568,11.8391,11.8627,27900.0],["1999-07-26",11.8156,11.9804,11.8156,11.8627,59900.0],["1999-07-27",11.8627,11.9568,11.8627,11.8862,54900.0],["1999-07-28",11.8627,11.8627,11.6744,11.7215,40000.0],["1999-07-29",11.6979,11.7215,11.6038,11.6273,39600.0],["1999-07-30",11.6273,11.6744,11.5802,11.6508,57400.0],["1999-08-02",11.6508,11.8627,11.6273,11.7215,32000.0],["1999-08-03",11.7215,11.7215,11.5567,11.6038,40200.0],["1999-08-04",11.6508,11.7685,11.6273,11.6508,31900.0],["1999-08-05",11.6508,11.7215,11.5802,11.6508,43000.0],["1999-08-06",11.6979,11.7215,11.6744,11.6979,240100.0],["1999-08-09",11.6744,11.745,11.6038,11.6508,84400.0],["1999-08-10",11.6273,11.6273,11.439,11.5802,112600.0],["1999-08-11",11.5802,11.6273,11.5332,11.6038,34900.0],["1999-08-12",11.6508,11.6508,11.439,11.4626,106800.0],["1999-08-13",11.5332,11.6744,11.4625,11.6744,230300.0],["1999-08-16",11.5802,11.6038,11.4626,11.5096,40200.0],["1999-08-17",11.4861,11.5802,11.4861,11.5332,100400.0],["1999-08-18",11.5332,11.5332,11.439,11.4626,23700.0],["1999-08-19",11.439,11.5802,11.3919,11.4861,114000.0],["1999-08-20",11.5802,11.8156,11.5567,11.745,38900.0],["1999-08-23",11.6508,11.8862,11.6508,11.8156,98800.0],["1999-08-24",11.8391,11.8391,11.6744,11.8391,58300.0],["1999-08-25",11.8391,12.0274,11.8156,12.0274,102200.0],["1999-08-26",12.0274,12.051,11.7921,11.9804,55800.0],["1999-08-27",11.9804,11.9804,11.7685,11.8627,68800.0],["1999-08-30",11.8391,11.9333,11.8391,11.8627,64100.0],["1999-08-31",11.8391,11.8627,11.7685,11.7921,51300.0],["1999-09-01",11.745,11.8156,11.6509,11.6979,76800.0],["1999-09-02",11.6744,11.6979,11.4155,11.6744,93200.0],["1999-09-03",11.745,11.9333,11.7215,11.8627,84100.0],["1999-09-07",11.8627,11.8627,11.5567,11.6273,83700.0],["1999-09-08",11.5567,11.5802,11.4625,11.5802,104600.0],["1999-09-09",11.5802,11.6273,11.5096,11.6038,71400.0],["1999-09-10",11.6744,11.7685,11.5332,11.7215,93400.0],["1999-09-13",11.7215,11.7215,11.5332,11.5802,54200.0],["1999-09-14",11.5567,11.6273,11.5096,11.5332,55200.0],["1999-09-15",11.5567,11.6273,11.4861,11.5332,51400.0],["1999-09-16",11.5096,11.5096,11.439,11.4861,42400.0],["1999-09-17",11.439,11.5802,11.3919,11.5802,51400.0],["1999-09-20",11.5332,11.5567,11.4155,11.4155,23100.0],["1999-09-21",11.3919,11.4155,11.2507,11.2978,71800.0],["1999-09-22",11.2978,11.3449,11.133,11.3449,60800.0],["1999-09-23",11.3684,11.3684,10.9918,11.1095,121300.0],["1999-09-24",11.086,11.2743,11.086,11.2507,65400.0],["1999-09-27",11.1801,11.2743,11.1801,11.2272,110500.0],["1999-09-28",11.2036,11.2036,11.0153,11.0624,55500.0],["1999-09-29",11.0624,11.1566,11.0153,11.133,94200.0],["1999-09-30",11.133,11.3449,11.0624,11.3449,157200.0],["1999-10-01",11.2978,11.3213,11.1566,11.2978,29900.0],["1999-10-04",11.3684,11.745,11.3684,11.7215,64500.0],["1999-10-05",11.7685,11.7685,11.5096,11.5567,60600.0],["1999-10-06",11.5567,11.5802,11.4861,11.5096,32400.0],["1999-10-07",11.5332,11.5802,11.2978,11.3449,39400.0],["1999-10-08",11.2978,11.3919,11.2978,11.3449,54600.0],["1999-10-11",11.3449,11.3449,11.1801,11.2743,47900.0],["1999-10-12",11.2743,11.2743,11.086,11.1801,36500.0],["1999-10-13",11.1801,11.3213,11.1566,11.2978,51300.0],["1999-10-14",11.2978,11.3449,11.133,11.3213,38900.0],["1999-10-15",11.3449,11.3449,11.086,11.2507,64100.0],["1999-10-18",11.2507,11.2507,11.1095,11.1801,136100.0],["1999-10-19",11.2272,11.2507,11.133,11.1801,81700.0],["1999-10-20",11.133,11.2507,11.1095,11.1801,1927200.0],["1999-10-21",11.1667,11.1906,11.0232,11.1667,80400.0],["1999-10-22",11.1667,11.2863,11.095,11.2385,183000.0],["1999-10-25",11.1667,11.1906,11.0472,11.1906,101500.0],["1999-10-26",11.2385,11.5015,11.1428,11.2385,162600.0],["1999-10-27",11.2624,11.5971,11.2624,11.4537,123200.0],["1999-10-28",11.5493,11.621,11.5015,11.5732,34800.0],["1999-10-29",11.5732,11.5732,11.4058,11.5493,48600.0],["1999-11-01",11.5254,11.5254,11.358,11.4776,56700.0],["1999-11-02",11.4776,11.7645,11.4058,11.5015,98400.0],["1999-11-03",11.5015,11.5971,11.4298,11.4537,49600.0],["1999-11-04",11.4776,11.621,11.2145,11.3819,148400.0],["1999-11-05",11.4776,11.6449,11.4776,11.5493,54000.0],["1999-11-08",11.5732,11.621,11.4297,11.4297,53000.0],["1999-11-09",11.4537,11.4776,11.2385,11.4297,153600.0],["1999-11-10",11.4297,11.4297,11.2863,11.358,31300.0],["1999-11-11",11.2863,11.3102,11.1906,11.2145,27400.0],["1999-11-12",11.1906,11.358,11.1906,11.3341,52100.0],["1999-11-15",11.3341,11.3341,11.1189,11.2624,54000.0],["1999-11-16",11.2863,11.3102,11.1428,11.2385,37400.0],["1999-11-17",11.1906,11.2624,11.1189,11.2624,45400.0],["1999-11-18",11.2384,11.2624,11.0711,11.1906,74700.0],["1999-11-19",11.1906,11.1906,10.9754,11.0232,124600.0],["1999-11-22",11.0472,11.0711,10.9515,10.9515,114400.0],["1999-11-23",10.9515,10.9754,10.7841,10.7841,76600.0],["1999-11-24",10.7841,10.808,10.7363,10.7602,69900.0],["1999-11-26",10.9037,10.9037,10.7124,10.7363,66700.0],["1999-11-29",10.7124,10.7124,10.4015,10.4494,65600.0],["1999-11-30",10.5211,10.7602,10.4972,10.7602,162100.0],["1999-12-01",10.7124,10.7363,10.6168,10.7124,73200.0],["1999-12-02",10.6407,10.7602,10.6167,10.7363,56200.0],["1999-12-03",10.7124,10.7841,10.6885,10.7124,61700.0],["1999-12-06",10.7363,10.7363,10.4972,10.5928,52100.0],["1999-12-07",10.5689,10.6885,10.5211,10.6646,46200.0],["1999-12-08",10.5928,10.6885,10.3059,10.3776,81300.0],["1999-12-09",10.3776,10.3776,10.2342,10.282,84600.0],["1999-12-10",10.2342,10.3059,10.1624,10.2102,230000.0],["1999-12-13",10.2102,10.282,10.1146,10.1385,146700.0],["1999-12-14",10.1385,10.1385,9.9472,10.0907,95900.0],["1999-12-15",10.0907,10.2342,10.0429,10.1863,125300.0],["1999-12-16",10.3298,10.3298,10.1146,10.1863,99200.0],["1999-12-17",10.0907,10.2342,10.019,10.1624,231500.0],["1999-12-20",10.2102,10.2102,10.0429,10.1385,69100.0],["1999-12-21",10.1385,10.3776,10.0429,10.1863,142600.0],["1999-12-22",10.2102,10.282,10.1624,10.2102,136600.0],["1999-12-23",10.0907,10.3298,10.0907,10.3059,67200.0],["1999-12-27",10.282,10.3059,10.1385,10.2342,46800.0],["1999-12-28",10.2102,10.3776,10.2102,10.2102,74300.0],["1999-12-29",10.2103,10.2581,10.0907,10.1863,63900.0],["1999-12-30",10.1624,10.282,10.1385,10.2102,48600.0],["1999-12-31",10.2581,10.3537,10.2103,10.2581,60900.0],["2000-01-03",10.3298,10.3298,9.9233,9.995,94000.0],["2000-01-04",9.9472,10.0907,9.9233,9.9472,66100.0],["2000-01-05",9.9472,10.3059,9.9472,10.3059,131600.0],["2000-01-06",10.3298,10.4733,10.3298,10.3776,117600.0],["2000-01-07",10.3776,10.5689,10.3776,10.545,132000.0],["2000-01-10",10.5211,10.5928,10.3776,10.5211,87800.0],["2000-01-11",10.5211,10.5211,10.3298,10.3776,99800.0],["2000-01-12",10.4015,10.5928,10.4015,10.5928,193400.0],["2000-01-13",10.6885,11.0711,10.6407,10.8798,189900.0],["2000-01-14",10.9037,11.2624,10.9037,11.1189,505900.0],["2000-01-18",11.2145,11.2145,10.9276,11.0711,127200.0],["2000-01-19",11.0472,11.4776,11.0472,11.4297,156400.0],["2000-01-20",11.4776,13.3905,11.4776,13.1992,1230700.0],["2000-01-21",13.1992,14.7295,13.1514,14.6339,2619800.0],["2000-01-24",17.8155,20.5266,14.6203,14.7172,2122600.0],["2000-01-25",14.6203,14.6203,13.0954,13.3374,660500.0],["2000-01-26",13.3374,13.6521,12.6113,13.047,421700.0],["2000-01-27",12.9986,13.168,12.6839,12.7323,213700.0],["2000-01-28",12.7565,12.7565,12.224,12.2966,251900.0],["2000-01-31",12.2966,13.047,12.1755,12.9985,242700.0],["2000-02-01",12.8291,13.3374,12.4902,13.2648,184300.0],["2000-02-02",13.1922,13.1922,12.466,12.587,107800.0],["2000-02-03",12.587,13.2164,12.587,13.0712,153600.0],["2000-02-04",13.0712,13.0712,12.5871,12.7807,149700.0],["2000-02-07",12.7807,12.9017,12.5628,12.6597,113100.0],["2000-02-08",12.7081,13.0228,12.3208,12.3934,195100.0],["2000-02-09",12.4902,12.6355,12.4176,12.4902,88100.0],["2000-02-10",12.466,12.4902,12.224,12.3934,84800.0],["2000-02-11",12.3934,12.3934,12.0787,12.2482,125000.0],["2000-02-14",12.2482,12.3208,12.1513,12.1513,150000.0],["2000-02-15",12.1513,12.1513,11.9819,12.0787,74700.0],["2000-02-16",12.0787,12.1271,12.0061,12.1029,98700.0],["2000-02-17",12.1029,12.8291,12.1029,12.3934,277300.0],["2000-02-18",12.4418,12.466,12.1513,12.224,122400.0],["2000-02-22",12.3934,12.466,11.9093,12.0545,153100.0],["2000-02-23",12.1755,12.224,11.9093,12.0303,211100.0],["2000-02-24",12.0061,12.0303,11.6188,11.7156,163600.0],["2000-02-25",11.6672,11.8125,11.522,11.7156,118400.0],["2000-02-28",11.6672,11.9093,11.4736,11.8367,93500.0],["2000-02-29",12.0061,12.4176,12.0061,12.345,130700.0],["2000-03-01",12.2966,12.3208,11.7398,11.9819,122600.0],["2000-03-02",12.0303,12.1998,11.9093,12.1271,70800.0],["2000-03-03",12.1271,12.3934,12.1271,12.3208,115700.0],["2000-03-06",12.6355,12.7081,12.3934,12.4418,202200.0],["2000-03-07",12.7323,12.7323,12.1513,12.1513,194300.0],["2000-03-08",12.1029,12.7323,12.0545,12.4902,145200.0],["2000-03-09",12.4418,12.5386,12.1998,12.4902,125700.0],["2000-03-10",12.5628,12.6839,12.466,12.5144,89500.0],["2000-03-13",12.5144,12.5144,12.2724,12.3692,70400.0],["2000-03-14",12.3934,12.4176,12.1271,12.2482,96900.0],["2000-03-15",12.2482,12.8533,12.2482,12.7323,163800.0],["2000-03-16",12.6597,13.5311,12.6597,13.3616,218600.0],["2000-03-17",13.0712,13.2648,12.7565,12.9017,130100.0],["2000-03-20",12.9743,13.2406,12.9259,13.1196,177100.0],["2000-03-21",13.1196,13.2164,12.7081,12.8049,148200.0],["2000-03-22",12.7807,12.7807,12.3692,12.6355,122200.0],["2000-03-23",12.6839,13.0712,12.6113,12.8049,97300.0],["2000-03-24",12.8291,13.2164,12.8291,12.8775,78900.0],["2000-03-27",12.9501,13.047,12.8049,12.8291,86400.0],["2000-03-28",12.8533,12.8533,12.4418,12.4418,87000.0],["2000-03-29",12.5144,12.7807,12.3934,12.4902,133000.0],["2000-03-30",12.587,13.0712,12.587,12.7081,136700.0],["2000-03-31",12.7807,13.4585,12.587,13.4585,167300.0],["2000-04-03",13.3616,13.6521,13.047,13.0712,116200.0],["2000-04-04",12.9743,13.3616,12.224,12.9985,180900.0],["2000-04-05",13.047,13.4342,12.8049,13.3132,121200.0],["2000-04-06",13.3616,13.7731,12.8775,13.047,136400.0],["2000-04-07",13.0228,13.1438,12.8291,13.0954,59900.0],["2000-04-10",12.8775,13.168,12.8533,12.8775,78200.0],["2000-04-11",12.7807,12.9017,12.5386,12.8775,150100.0],["2000-04-12",12.7807,12.9501,12.6839,12.6839,94500.0],["2000-04-13",12.5871,12.7323,12.3208,12.7323,178000.0],["2000-04-14",12.7323,12.8775,12.2966,12.466,134400.0],["2000-04-17",12.3934,12.6355,12.0061,12.587,148700.0],["2000-04-18",12.7081,12.8775,12.5386,12.7081,131400.0],["2000-04-19",12.6355,12.6839,12.3934,12.6839,113700.0],["2000-04-20",12.6839,12.9743,12.5144,12.9743,106800.0],["2000-04-24",12.8775,13.2164,12.8533,13.168,122400.0],["2000-04-25",13.168,13.5311,12.9259,13.5311,117900.0],["2000-04-26",13.5553,14.233,13.3374,14.0152,186600.0],["2000-04-27",13.9184,13.9668,13.6763,13.8942,79200.0],["2000-04-28",13.9184,14.3299,13.7489,14.2815,126800.0],["2000-05-01",14.3057,14.3057,14.112,14.1604,127200.0],["2000-05-02",14.1362,14.1604,13.7973,13.8215,191700.0],["2000-05-03",13.8814,13.8814,13.3418,13.4399,73000.0],["2000-05-04",13.538,13.955,13.3664,13.7342,144200.0],["2000-05-05",13.7342,13.7342,13.2437,13.538,78600.0],["2000-05-08",13.6116,13.955,13.5871,13.8323,239500.0],["2000-05-09",13.8814,13.9059,13.489,13.7097,58400.0],["2000-05-10",13.7097,13.8078,13.6361,13.6361,55200.0],["2000-05-11",13.6852,14.2493,13.6852,13.9304,126900.0],["2000-05-12",13.9795,14.2738,13.8323,13.955,116500.0],["2000-05-15",13.9059,14.2002,13.7833,14.0285,61700.0],["2000-05-16",14.1266,14.1757,13.9795,14.0776,83500.0],["2000-05-17",14.0285,14.0285,13.4645,13.4645,72800.0],["2000-05-18",13.4645,13.7588,13.4399,13.4399,58700.0],["2000-05-19",13.4399,13.4645,13.3418,13.4154,48000.0],["2000-05-22",13.4645,13.6852,13.3418,13.5135,68900.0],["2000-05-23",13.4645,13.538,13.3909,13.3909,84800.0],["2000-05-24",13.3664,13.8323,13.3418,13.5871,90000.0],["2000-05-25",13.538,13.6607,13.2928,13.3418,67300.0],["2000-05-26",13.4154,13.7342,13.3418,13.6361,92600.0],["2000-05-30",13.6361,13.7342,13.3664,13.7342,169500.0],["2000-05-31",13.8569,13.9059,13.7588,13.7588,101200.0],["2000-06-01",13.7833,14.2247,13.7342,14.0531,156400.0],["2000-06-02",14.0531,14.2493,13.7097,13.8323,153100.0],["2000-06-05",13.8569,13.8569,13.1947,13.2928,115900.0],["2000-06-06",13.3909,13.7588,13.3909,13.5626,79000.0],["2000-06-07",13.538,13.6116,13.4399,13.5626,50100.0],["2000-06-08",13.5626,13.5626,13.4644,13.489,81800.0],["2000-06-09",13.489,13.8814,13.489,13.8323,71800.0],["2000-06-12",13.9059,13.9304,13.538,13.6607,54100.0],["2000-06-13",13.6361,13.8323,13.538,13.6607,61300.0],["2000-06-14",13.7588,13.8569,13.2928,13.489,94000.0],["2000-06-15",13.3909,13.8814,13.3418,13.8814,174600.0],["2000-06-16",13.7342,13.8569,13.4399,13.4645,143300.0],["2000-06-19",13.4154,13.489,13.2928,13.3173,121800.0],["2000-06-20",13.3173,13.3664,12.9985,13.2437,143300.0],["2000-06-21",13.2437,13.4154,13.0721,13.1702,61200.0],["2000-06-22",13.1947,13.1947,13.0475,13.0475,92400.0],["2000-06-23",12.9985,13.3418,12.9985,13.1702,76600.0],["2000-06-26",13.1947,13.3418,13.1456,13.3418,59400.0],["2000-06-27",13.2928,13.5871,13.023,13.0721,87100.0],["2000-06-28",13.0475,13.3909,12.9494,13.3909,84700.0],["2000-06-29",13.4154,13.7097,13.1456,13.1456,77200.0],["2000-06-30",13.2682,13.489,12.6551,12.6612,261600.0],["2000-07-03",12.7287,13.2437,12.7042,13.1211,61600.0],["2000-07-05",13.0966,13.4645,13.0966,13.1456,49400.0],["2000-07-06",13.1456,13.3418,12.9985,13.2683,55700.0],["2000-07-07",13.2683,13.4399,13.1947,13.2437,75800.0],["2000-07-10",13.2192,13.7097,13.1947,13.6116,50800.0],["2000-07-11",13.6607,13.7833,13.538,13.7342,61400.0],["2000-07-12",13.7342,13.8323,13.538,13.5871,37500.0],["2000-07-13",13.5626,13.7097,13.5258,13.6852,45500.0],["2000-07-14",13.6607,13.9304,13.6361,13.8569,159700.0],["2000-07-17",13.8569,14.0531,13.8569,14.0531,63900.0],["2000-07-18",14.004,14.1021,13.8323,13.955,48400.0],["2000-07-19",13.9059,14.1021,13.8569,14.0531,58800.0],["2000-07-20",14.0285,14.1021,13.7342,13.955,79800.0],["2000-07-21",13.9059,14.3964,13.8323,14.3474,168700.0],["2000-07-24",14.2983,14.3228,14.1512,14.2247,84500.0],["2000-07-25",14.2002,14.421,14.2002,14.421,126200.0],["2000-07-26",14.4209,14.6907,14.4209,14.6662,149100.0],["2000-07-27",14.6662,14.8869,14.47,14.4945,182000.0],["2000-07-28",14.4455,14.6417,14.3964,14.421,153500.0],["2000-07-31",14.6058,14.7548,14.4816,14.7548,94100.0],["2000-08-01",14.7051,14.9535,14.7051,14.9535,1092000.0],["2000-08-02",14.9143,15.2664,14.9143,15.1909,80200.0],["2000-08-03",15.2915,15.5933,15.1658,15.4927,172800.0],["2000-08-04",15.3921,15.3921,15.0652,15.2664,103900.0],["2000-08-07",15.2664,15.499,15.1909,15.499,93800.0],["2000-08-08",15.4927,15.4927,15.3167,15.3921,81500.0],["2000-08-09",15.3418,15.3921,15.0903,15.1658,51900.0],["2000-08-10",15.2161,15.2161,14.9646,15.0966,52600.0],["2000-08-11",15.0652,15.5933,15.0652,15.5179,104800.0],["2000-08-14",15.5179,15.6688,15.4173,15.543,63400.0],["2000-08-15",15.4676,15.7442,15.3921,15.4676,105800.0],["2000-08-16",15.4173,15.4424,15.1406,15.2664,96900.0],["2000-08-17",15.3418,15.3418,14.8891,14.9897,139000.0],["2000-08-18",15.04,15.2664,15.0149,15.2161,165900.0],["2000-08-21",15.1658,15.5179,15.0652,15.3418,150500.0],["2000-08-22",15.2664,15.5179,15.2412,15.4173,62900.0],["2000-08-23",15.3921,15.4676,15.2664,15.4173,44100.0],["2000-08-24",15.4676,15.4676,15.2915,15.3418,55000.0],["2000-08-25",15.3921,15.4424,15.2412,15.2915,82300.0],["2000-08-28",15.2915,15.6939,15.2915,15.6185,108800.0],["2000-08-29",15.6939,15.7443,15.5682,15.6185,48900.0],["2000-08-30",15.6436,15.8449,15.4927,15.6185,100700.0],["2000-08-31",15.7191,16.0209,15.6688,15.87,88000.0],["2000-09-01",15.9455,15.9455,15.7443,15.7946,56800.0],["2000-09-05",15.7191,15.9957,15.6688,15.8197,115600.0],["2000-09-06",15.8952,16.0964,15.87,16.0461,67900.0],["2000-09-07",16.0461,16.2724,15.9958,16.2724,96000.0],["2000-09-08",16.2724,16.6245,16.2473,16.5868,106700.0],["2000-09-11",16.5994,16.8006,16.4233,16.6811,122500.0],["2000-09-12",16.7503,17.6054,16.7251,17.5299,301000.0],["2000-09-13",17.5299,19.5923,17.5299,18.1084,980300.0],["2000-09-14",18.1084,18.6114,17.8066,18.1839,268600.0],["2000-09-15",18.1587,19.1899,18.1587,19.0704,364700.0],["2000-09-18",19.0138,19.1647,18.3348,18.4605,208800.0],["2000-09-19",18.4102,18.4102,16.6245,17.3036,296300.0],["2000-09-20",17.1527,17.5048,16.7,17.2533,186400.0],["2000-09-21",17.4545,18.2342,17.4545,17.7814,189500.0],["2000-09-22",17.706,18.3599,17.4293,18.1084,180400.0],["2000-09-25",18.2341,18.2593,17.8569,18.1084,76700.0],["2000-09-26",18.0581,19.1144,18.0581,18.9384,168900.0],["2000-09-27",18.9635,19.3156,18.6366,18.8378,283900.0],["2000-09-28",18.7875,19.2653,18.4102,18.9635,133000.0],["2000-09-29",18.8881,19.2905,18.4605,18.6177,146500.0],["2000-10-02",18.9635,19.1144,18.1587,18.9132,238400.0],["2000-10-03",18.8881,19.1144,18.6114,18.6366,136000.0],["2000-10-04",18.536,18.9132,17.6808,17.8569,269100.0],["2000-10-05",17.8569,18.4354,17.4545,17.5802,278800.0],["2000-10-06",17.4545,17.9826,17.4545,17.9323,160200.0],["2000-10-09",17.9072,18.0581,17.6054,17.9826,71300.0],["2000-10-10",18.0329,18.5611,17.882,18.0078,78200.0],["2000-10-11",18.0581,18.209,17.7814,18.1084,168800.0],["2000-10-12",18.0581,18.2845,17.706,17.8317,134000.0],["2000-10-13",17.882,18.6114,17.882,18.4354,123100.0],["2000-10-16",18.4857,18.8126,18.3599,18.7623,101400.0],["2000-10-17",18.7623,19.0138,18.3096,18.9635,182400.0],["2000-10-18",18.8629,18.9635,18.1587,18.7372,146200.0],["2000-10-19",18.7875,19.2905,18.1336,19.1647,241800.0],["2000-10-20",19.0893,19.1144,18.3096,18.4857,121800.0],["2000-10-23",18.4102,19.1144,18.3599,18.8629,80400.0],["2000-10-24",18.7623,19.2905,18.7623,19.0641,161000.0],["2000-10-25",19.0641,19.8186,18.6366,18.6869,273700.0],["2000-10-26",19.0893,19.0893,18.3096,18.712,132900.0],["2000-10-27",18.7623,19.7683,18.4605,19.5923,187200.0],["2000-10-30",19.5168,20.0953,19.3911,20.0198,229000.0],["2000-10-31",19.9192,19.9444,19.3911,19.8438,146300.0],["2000-11-01",19.8438,20.5228,19.7683,19.8186,2059900.0],["2000-11-02",19.906,20.0075,19.4236,19.4743,195300.0],["2000-11-03",19.3728,19.8806,19.0173,19.2458,123500.0],["2000-11-06",19.322,19.6521,19.195,19.3474,129100.0],["2000-11-07",19.3474,19.6267,19.0427,19.4997,81300.0],["2000-11-08",19.449,19.9314,19.3982,19.449,68800.0],["2000-11-09",19.5251,19.779,19.0427,19.4997,103200.0],["2000-11-10",19.3982,19.4997,18.9919,19.0681,77700.0],["2000-11-13",19.1443,19.3728,18.5603,18.9412,124500.0],["2000-11-14",18.8396,18.9411,18.5349,18.7126,119700.0],["2000-11-15",18.5095,19.449,18.4841,19.3474,185400.0],["2000-11-16",19.2458,19.6267,19.1951,19.5759,90100.0],["2000-11-17",19.6775,20.0075,19.4743,19.8806,147500.0],["2000-11-20",19.9822,20.1091,19.7283,20.0329,121400.0],["2000-11-21",19.9568,19.9822,19.449,19.6775,178900.0],["2000-11-22",19.6013,20.1853,19.6013,20.1091,138100.0],["2000-11-24",20.1091,20.2107,19.9314,20.1345,70700.0],["2000-11-27",20.0329,20.4646,19.9821,20.3122,195800.0],["2000-11-28",20.3122,20.5915,20.2107,20.3884,111700.0],["2000-11-29",20.3884,20.7692,20.2614,20.5661,94000.0],["2000-11-30",20.6677,20.8962,20.3122,20.363,253100.0],["2000-12-01",20.4646,20.6931,20.236,20.5153,126400.0],["2000-12-04",20.7185,21.0485,20.2614,20.2614,183700.0],["2000-12-05",20.1599,20.6423,19.8933,19.9821,204700.0],["2000-12-06",19.9821,20.2868,19.7029,19.8044,232900.0],["2000-12-07",19.6521,20.5661,19.6521,19.9821,261300.0],["2000-12-08",20.0329,20.2107,19.7536,19.9314,160000.0],["2000-12-11",19.906,19.906,19.322,19.7536,186900.0],["2000-12-12",19.7029,19.7536,19.2966,19.3474,132600.0],["2000-12-13",19.3728,19.6013,19.322,19.3728,90400.0],["2000-12-14",19.4236,19.6013,19.1189,19.2458,78000.0],["2000-12-15",19.1443,19.1443,18.9411,19.0681,218100.0],["2000-12-18",19.1189,19.2712,19.0427,19.195,230700.0],["2000-12-19",19.2458,19.4489,19.1189,19.2712,165400.0],["2000-12-20",19.1951,19.9568,19.1951,19.5759,83300.0],["2000-12-21",19.6267,20.1091,19.3728,19.9314,144100.0],["2000-12-22",19.8552,20.0583,19.6521,19.9568,121100.0],["2000-12-26",19.906,20.5915,19.906,20.5407,94600.0],["2000-12-27",20.5915,20.7185,20.3376,20.6677,89000.0],["2000-12-28",20.5661,20.7693,20.2868,20.4392,140900.0],["2000-12-29",20.3884,20.3884,19.9314,19.9314,120200.0],["2001-01-02",20.0075,20.0583,19.195,19.2966,126900.0],["2001-01-03",19.3982,19.8298,18.5857,18.8396,166100.0],["2001-01-04",18.6872,18.6872,16.3259,16.9099,437200.0],["2001-01-05",16.8591,17.0623,16.2498,17.0369,432400.0],["2001-01-08",16.4783,17.2908,16.4783,17.24,178500.0],["2001-01-09",17.24,17.3162,16.7576,17.3162,160500.0],["2001-01-10",17.2146,17.4939,17.0877,17.24,91800.0],["2001-01-11",17.2654,17.3923,16.2752,16.2752,150800.0],["2001-01-12",16.3006,17.3416,16.3006,17.1892,173300.0],["2001-01-16",17.113,17.113,16.2752,16.3259,272300.0],["2001-01-17",16.3513,16.8338,16.1736,16.2752,261500.0],["2001-01-18",16.326,16.6814,16.0721,16.3767,302300.0],["2001-01-19",16.3767,16.656,16.3006,16.3513,321000.0],["2001-01-22",16.4529,16.9099,16.2244,16.4275,132100.0],["2001-01-23",16.5291,17.24,16.3767,16.5037,243900.0],["2001-01-24",16.4783,16.9099,16.4529,16.5291,175400.0],["2001-01-25",16.4529,17.0115,16.4021,16.8084,142600.0],["2001-01-26",16.9099,17.0623,16.2752,16.8084,120600.0],["2001-01-29",16.8876,17.2654,16.7982,17.1435,85200.0],["2001-01-30",17.2451,17.5173,17.0013,17.3873,229700.0],["2001-01-31",17.2857,17.3019,16.717,16.7332,1344700.0],["2001-02-01",16.8339,16.9695,16.6038,16.9695,106400.0],["2001-02-02",16.9695,17.3598,16.9489,16.9489,141700.0],["2001-02-05",16.953,17.2365,16.5175,16.5873,141100.0],["2001-02-06",16.5915,17.1133,16.4353,16.5956,130300.0],["2001-02-07",16.3942,16.4353,15.6136,15.6957,373900.0],["2001-02-08",15.6752,15.7368,15.4903,15.6135,496600.0],["2001-02-09",15.5725,15.6793,15.5725,15.6793,196000.0],["2001-02-12",15.6957,16.0655,15.6752,15.7943,136600.0],["2001-02-13",15.7943,16.1477,15.7943,15.9875,135200.0],["2001-02-14",15.9916,15.9916,15.5108,15.6588,125400.0],["2001-02-15",15.6136,15.7533,15.4287,15.5108,153000.0],["2001-02-16",15.4903,15.7779,15.4492,15.6135,134100.0],["2001-02-20",15.593,15.819,15.3465,15.3958,206000.0],["2001-02-21",15.4903,15.819,15.4081,15.4081,99100.0],["2001-02-22",15.4081,15.7163,15.2273,15.3054,126700.0],["2001-02-23",15.3259,15.3259,14.7918,15.1,126500.0],["2001-02-26",14.9849,15.367,14.8534,15.1534,132900.0],["2001-02-27",15.1821,15.3218,14.8945,14.9561,146300.0],["2001-02-28",15.0178,15.1205,14.7507,15.1205,141100.0],["2001-03-01",15.1205,15.5519,15.0178,15.4163,202800.0],["2001-03-02",15.367,15.5355,15.2643,15.2848,133400.0],["2001-03-05",15.367,15.556,15.3218,15.3259,87900.0],["2001-03-06",15.3917,15.4081,14.9972,15.3999,106000.0],["2001-03-07",15.367,15.6834,15.367,15.5108,144200.0],["2001-03-08",15.4903,15.6957,15.4163,15.6135,69500.0],["2001-03-09",15.5725,15.6012,15.4081,15.4081,152700.0],["2001-03-12",15.4492,15.5725,15.026,15.0383,102900.0],["2001-03-13",15.0999,15.1164,14.9027,14.9767,117200.0],["2001-03-14",14.8123,14.8123,14.5247,14.6891,126000.0],["2001-03-15",14.6685,14.9356,14.6356,14.8534,108400.0],["2001-03-16",14.8575,14.8945,14.5453,14.5863,129200.0],["2001-03-19",14.648,14.6562,14.3891,14.6521,93900.0],["2001-03-20",14.6069,15.0958,14.5576,14.8329,190000.0],["2001-03-21",14.7918,15.1082,14.5863,14.6562,203600.0],["2001-03-22",14.6274,14.6274,13.8878,14.0933,225900.0],["2001-03-23",14.1549,14.3152,14.0399,14.3152,153800.0],["2001-03-26",14.4179,15.0301,14.3604,14.7712,166200.0],["2001-03-27",14.874,15.782,14.874,15.593,375500.0],["2001-03-28",15.4903,15.5766,14.9931,15.0383,235700.0],["2001-03-29",14.9972,15.6094,14.874,15.3999,131200.0],["2001-03-30",15.3999,15.8806,15.3999,15.6998,167100.0],["2001-04-02",15.7985,16.0244,15.4533,15.7985,163600.0],["2001-04-03",15.7985,15.9998,15.4985,15.8601,277400.0],["2001-04-04",15.8601,16.0655,15.7902,15.8888,138900.0],["2001-04-05",15.9217,16.0655,15.5437,16.0655,146800.0],["2001-04-06",16.0655,16.0655,15.4533,15.4697,221400.0],["2001-04-09",15.5725,16.3244,15.5725,16.0737,130200.0],["2001-04-10",16.1477,16.6202,16.1272,16.3696,136100.0],["2001-04-11",16.4148,16.4887,16.045,16.271,152300.0],["2001-04-12",16.2093,16.3408,16.1272,16.3162,66400.0],["2001-04-16",16.2751,16.5175,16.1272,16.3901,102000.0],["2001-04-17",16.4723,16.8873,16.4353,16.764,107500.0],["2001-04-18",16.764,16.8462,16.0737,16.1354,137600.0],["2001-04-19",16.1354,16.1682,15.6505,15.8519,192200.0],["2001-04-20",15.9423,16.0285,15.4862,15.7779,117700.0],["2001-04-23",15.8519,16.045,15.7779,15.9423,99900.0],["2001-04-24",16.045,16.312,15.9751,16.1477,204000.0],["2001-04-25",16.1477,16.1888,15.8971,15.9381,219500.0],["2001-04-26",15.9423,16.0532,15.8354,15.9217,133100.0],["2001-04-27",15.9217,16.0368,15.7779,16.0121,106700.0],["2001-04-30",16.0121,16.0326,15.7902,15.819,193100.0],["2001-05-01",15.8395,16.1682,15.745,16.1682,168000.0],["2001-05-02",16.1662,16.2951,16.0082,16.1246,1334600.0],["2001-05-03",16.0913,16.1371,15.8959,15.9375,128500.0],["2001-05-04",15.8834,16.4447,15.8751,16.4447,203400.0],["2001-05-07",16.4448,16.6319,16.3865,16.4531,220700.0],["2001-05-08",16.4032,16.5404,16.2867,16.3657,79000.0],["2001-05-09",16.3408,16.6111,16.3408,16.4364,100500.0],["2001-05-10",16.4655,16.7192,16.424,16.6318,95900.0],["2001-05-11",16.6526,16.74,16.5487,16.6318,80700.0],["2001-05-14",16.636,16.7108,16.424,16.4863,147100.0],["2001-05-15",16.5695,16.6402,16.3616,16.4447,64200.0],["2001-05-16",16.4364,16.6942,16.2618,16.6402,106000.0],["2001-05-17",16.6942,16.715,16.5445,16.661,115500.0],["2001-05-18",16.6319,16.7316,16.5903,16.6734,112000.0],["2001-05-21",16.6734,16.715,16.5071,16.6734,131100.0],["2001-05-22",16.6734,16.7607,16.6318,16.6318,179200.0],["2001-05-23",16.715,16.7982,16.5279,16.5736,95300.0],["2001-05-24",16.6526,16.6526,16.5321,16.6027,112000.0],["2001-05-25",16.6942,16.7275,16.3574,16.3824,97500.0],["2001-05-29",16.3616,16.3824,16.0082,16.0747,135300.0],["2001-05-30",16.1579,16.2369,16.004,16.004,129100.0],["2001-05-31",16.0497,16.2244,16.0497,16.0913,136100.0],["2001-06-01",16.0955,16.0955,15.8252,16.0705,89400.0],["2001-06-04",16.0705,16.1121,15.9666,16.0248,77700.0],["2001-06-05",16.0248,16.2161,15.9874,16.1371,139900.0],["2001-06-06",16.1121,16.1495,15.8585,15.9458,157100.0],["2001-06-07",15.8418,15.9042,15.6838,15.6838,76500.0],["2001-06-08",15.6339,15.6464,15.5092,15.5092,73800.0],["2001-06-11",15.5134,15.7504,15.4676,15.688,194000.0],["2001-06-12",15.6547,15.8211,15.5965,15.8003,79100.0],["2001-06-13",15.7587,15.8003,15.5924,15.6132,82600.0],["2001-06-14",15.6131,15.6339,15.4011,15.4551,132500.0],["2001-06-15",15.4053,15.9458,15.4053,15.8003,176700.0],["2001-06-18",15.8003,16.0082,15.426,15.426,139500.0],["2001-06-19",15.4468,15.609,15.3969,15.6007,98400.0],["2001-06-20",15.5508,15.8418,15.3803,15.4219,124400.0],["2001-06-21",15.4219,15.4219,14.977,15.0685,206300.0],["2001-06-22",14.9645,15.0809,14.6984,14.9479,145900.0],["2001-06-25",14.9479,15.0061,14.636,14.636,220700.0],["2001-06-26",14.5737,14.8356,14.5529,14.8065,174300.0],["2001-06-27",14.8023,15.0685,14.7026,15.0685,111100.0],["2001-06-28",15.0976,15.2265,14.9146,14.9188,90700.0],["2001-06-29",14.9229,15.0477,14.503,14.503,534200.0],["2001-07-02",14.6069,15.031,14.5986,15.0103,193800.0],["2001-07-03",14.9687,15.0103,14.9021,14.9687,88500.0],["2001-07-05",14.9895,15.1974,14.9562,15.1475,84700.0],["2001-07-06",15.1475,15.4177,15.0768,15.4177,110200.0],["2001-07-09",15.4177,15.5924,15.2888,15.4843,137900.0],["2001-07-10",15.4843,15.7088,15.4676,15.6132,109900.0],["2001-07-11",15.6132,15.6672,15.2639,15.3221,88000.0],["2001-07-12",15.3969,15.4884,15.293,15.426,110500.0],["2001-07-13",15.4302,15.5757,15.3346,15.4385,89000.0],["2001-07-16",15.3886,15.5882,15.3803,15.3845,67300.0],["2001-07-17",15.3637,15.663,15.2888,15.6256,92300.0],["2001-07-18",15.6506,15.7213,15.4884,15.4884,84100.0],["2001-07-19",15.5425,15.5674,15.3013,15.5009,93500.0],["2001-07-20",15.584,15.584,15.0435,15.1683,93100.0],["2001-07-23",15.1683,15.2431,14.5529,14.557,157000.0],["2001-07-24",14.5154,14.5446,13.95,14.1787,205300.0],["2001-07-25",14.1787,14.6693,13.9749,14.6693,199900.0],["2001-07-26",14.6568,14.8772,14.557,14.8231,75600.0],["2001-07-27",14.8273,14.8481,14.478,14.8398,63400.0],["2001-07-30",14.9437,15.2597,14.6485,15.1641,140000.0],["2001-07-31",15.1641,15.4759,14.8107,15.3845,167300.0],["2001-08-01",15.3845,15.6132,15.2597,15.6007,155200.0],["2001-08-02",15.6786,15.9985,15.6028,15.9985,109000.0],["2001-08-03",15.9985,16.1585,15.8259,16.1206,92400.0],["2001-08-06",16.1248,16.1248,15.8007,15.9522,79200.0],["2001-08-07",15.9017,16.0743,15.8007,15.948,101800.0],["2001-08-08",15.948,15.948,15.7544,15.788,60800.0],["2001-08-09",15.8091,15.8849,15.6701,15.7543,95200.0],["2001-08-10",15.7838,15.7838,15.5986,15.6744,91900.0],["2001-08-13",15.687,15.8722,15.628,15.6449,92800.0],["2001-08-14",15.6617,15.6786,15.5312,15.6449,82700.0],["2001-08-15",15.6617,15.7459,15.3797,15.6744,131100.0],["2001-08-16",15.6786,15.8343,15.5691,15.8343,84800.0],["2001-08-17",15.9185,15.927,15.7333,15.8849,102900.0],["2001-08-20",15.948,16.028,15.9228,16.0196,76900.0],["2001-08-21",16.0617,16.2259,16.0575,16.0785,106300.0],["2001-08-22",16.0448,16.3353,16.0154,16.3101,61000.0],["2001-08-23",16.3101,16.3985,16.2848,16.3101,62000.0],["2001-08-24",16.2975,16.4027,16.2048,16.3648,40900.0],["2001-08-27",16.4659,16.4785,16.3732,16.3732,58300.0],["2001-08-28",16.3901,16.4196,16.2301,16.3985,135600.0],["2001-08-29",16.4406,16.4406,16.2217,16.4196,65800.0],["2001-08-30",16.3775,16.5838,16.3775,16.5332,130600.0],["2001-08-31",16.5543,16.7227,16.529,16.6764,94300.0],["2001-09-04",16.6974,16.8153,16.6174,16.7058,81300.0],["2001-09-05",16.6553,16.6637,16.4196,16.4196,75200.0],["2001-09-06",16.4448,16.6006,16.4238,16.5711,58300.0],["2001-09-07",16.5837,16.609,16.4196,16.4827,59900.0],["2001-09-10",16.4827,16.4827,15.9985,16.2133,99100.0],["2001-09-17",16.1459,16.4027,16.0827,16.1501,114400.0],["2001-09-18",16.1459,16.1669,15.767,15.8091,72800.0],["2001-09-19",15.8091,15.9143,15.367,15.5649,96500.0],["2001-09-20",15.5396,15.5607,15.367,15.4302,58000.0],["2001-09-21",15.3291,15.3291,15.0049,15.2786,116200.0],["2001-09-24",15.3123,15.5565,15.2786,15.3544,80600.0],["2001-09-25",15.3797,15.4807,15.0723,15.1481,79500.0],["2001-09-26",15.1439,15.1439,14.7355,14.8029,112000.0],["2001-09-27",14.7734,14.7734,14.3734,14.6723,107800.0],["2001-09-28",14.7397,15.1565,14.7397,15.0555,141600.0],["2001-10-01",15.0302,15.0765,14.8744,14.9544,132500.0],["2001-10-02",14.9797,15.5354,14.9797,15.5354,107900.0],["2001-10-03",15.5775,16.1712,15.5775,16.0322,99700.0],["2001-10-04",15.9985,16.4617,15.9312,16.3564,121300.0],["2001-10-05",16.3564,16.4153,16.0701,16.3732,189100.0],["2001-10-08",16.3396,16.4911,16.2512,16.3985,86200.0],["2001-10-09",16.4364,16.4406,16.1291,16.2048,86800.0],["2001-10-10",16.1838,16.2722,15.9143,15.9438,295400.0],["2001-10-11",15.9691,16.0996,15.7838,15.868,146400.0],["2001-10-12",15.8428,15.9775,15.607,15.6449,143700.0],["2001-10-15",15.6491,15.7038,15.4639,15.4849,109900.0],["2001-10-16",15.506,15.8386,15.4302,15.6028,123700.0],["2001-10-17",15.6996,15.7628,15.6154,15.6533,62200.0],["2001-10-18",15.5902,15.6407,15.1986,15.2533,137800.0],["2001-10-19",15.2828,15.5902,15.2702,15.5775,74600.0],["2001-10-22",15.6196,15.6196,15.367,15.5691,66800.0],["2001-10-23",15.5691,15.628,15.527,15.5944,128300.0],["2001-10-24",15.5859,15.5859,15.0807,15.1186,101800.0],["2001-10-25",15.1355,15.8807,15.1355,15.8301,166700.0],["2001-10-26",15.7838,15.7838,15.5186,15.5817,189900.0],["2001-10-29",15.607,16.1669,15.5775,15.9606,269600.0],["2001-10-30",15.9312,16.2091,15.7501,15.9775,213800.0],["2001-10-31",16.007,16.1459,15.9817,15.9985,258300.0],["2001-11-01",16.0859,16.0859,15.8302,15.9836,68700.0],["2001-11-02",16.0007,16.1839,15.8387,16.0731,92000.0],["2001-11-05",16.0944,16.3417,16.0944,16.1712,88300.0],["2001-11-06",16.1413,16.1967,16.0689,16.1967,88500.0],["2001-11-07",16.1754,16.218,16.0476,16.0944,63500.0],["2001-11-08",16.1157,16.2735,16.0049,16.2479,87800.0],["2001-11-09",16.2607,16.3331,16.1925,16.2607,46300.0],["2001-11-12",16.2308,16.3587,16.184,16.2692,48600.0],["2001-11-13",16.2436,16.4525,16.2436,16.4099,53500.0],["2001-11-14",16.4141,16.4269,16.2394,16.3502,73700.0],["2001-11-15",16.3544,16.3971,16.039,16.0689,43500.0],["2001-11-16",16.039,16.218,16.039,16.1499,48900.0],["2001-11-19",16.1285,16.1413,15.8174,15.9325,79000.0],["2001-11-20",15.9325,16.0902,15.9282,16.0518,57600.0],["2001-11-21",16.0774,16.0774,15.7961,15.8898,78900.0],["2001-11-23",15.8856,15.9921,15.7918,15.9623,32600.0],["2001-11-26",15.9538,16.0092,15.8089,15.9794,68500.0],["2001-11-27",15.9794,16.1158,15.8174,15.9751,101100.0],["2001-11-28",16.0007,16.1328,15.8728,16.0731,178300.0],["2001-11-29",16.0731,16.1541,15.9282,16.1371,105700.0],["2001-11-30",16.1413,16.1626,15.8941,15.9069,141000.0],["2001-12-03",15.9112,15.9112,15.7748,15.8941,127100.0],["2001-12-04",15.9112,16.022,15.7918,15.9708,104500.0],["2001-12-05",15.9708,15.9836,15.8856,15.8898,63400.0],["2001-12-06",15.8302,15.8771,15.7066,15.8046,71600.0],["2001-12-07",15.8046,15.9154,15.7705,15.8856,98700.0],["2001-12-10",15.8771,15.8771,15.7833,15.8089,80800.0],["2001-12-11",15.8771,15.8771,15.4679,15.4679,181700.0],["2001-12-12",15.4594,15.502,15.1269,15.4253,120200.0],["2001-12-13",15.4721,15.664,15.4381,15.4935,109900.0],["2001-12-14",15.5361,15.5787,15.2931,15.5148,103400.0],["2001-12-17",15.4764,15.7577,15.3656,15.7492,320000.0],["2001-12-18",15.762,16.0859,15.7492,16.0518,112400.0],["2001-12-19",15.8941,16.4738,15.779,16.4525,135400.0],["2001-12-20",16.4567,16.8403,16.4439,16.8318,687200.0],["2001-12-21",16.7466,16.9725,16.542,16.8744,316000.0],["2001-12-24",16.7807,17.0407,16.7807,17.0407,62500.0],["2001-12-26",17.0066,17.2836,16.9384,17.2154,127700.0],["2001-12-27",17.1472,17.241,17.0321,17.1771,119100.0],["2001-12-28",17.1387,17.2964,16.9895,17.2538,106800.0],["2001-12-31",17.2538,17.5351,16.9981,17.3049,137400.0],["2002-01-02",17.3049,17.3049,16.8489,17.258,198100.0],["2002-01-03",17.258,17.3262,16.9767,17.1558,78500.0],["2002-01-04",17.0748,17.1302,16.7935,17.0407,129500.0],["2002-01-07",17.0023,17.0321,16.7508,16.8702,166100.0],["2002-01-08",16.8702,16.8702,16.6017,16.6869,144500.0],["2002-01-09",16.7082,16.8233,16.623,16.738,65700.0],["2002-01-10",16.704,16.9299,16.623,16.9299,83500.0],["2002-01-11",16.8958,16.9895,16.7423,16.7977,56000.0],["2002-01-14",16.8361,17.0279,16.8148,16.9512,61400.0],["2002-01-15",16.9853,17.1344,16.9043,16.9639,76600.0],["2002-01-16",16.9853,17.0407,16.9171,16.9469,73400.0],["2002-01-17",17.0151,17.0407,16.7892,16.8361,82100.0],["2002-01-18",16.8531,16.8531,16.5846,16.6144,146100.0],["2002-01-22",16.5804,16.6187,16.363,16.3672,148100.0],["2002-01-23",16.3374,16.6017,16.3289,16.4525,116800.0],["2002-01-24",16.5164,16.6613,16.4525,16.4951,43400.0],["2002-01-25",16.5249,16.559,16.2777,16.38,90000.0],["2002-01-28",16.38,16.4738,16.2948,16.4397,134000.0],["2002-01-29",16.444,16.444,16.1967,16.299,117700.0],["2002-01-30",16.3033,16.3246,16.1584,16.2436,119500.0],["2002-01-31",16.2692,16.3928,16.0902,16.1285,107000.0],["2002-02-01",16.2127,16.5061,16.0789,16.463,1704800.0],["2002-02-04",16.4673,16.6701,16.2386,16.5061,193700.0],["2002-02-05",16.5061,16.6011,16.4673,16.5622,114400.0],["2002-02-06",16.6528,16.86,16.5061,16.8082,309000.0],["2002-02-07",16.7866,17.0154,16.7737,16.8816,164800.0],["2002-02-08",16.8816,16.9808,16.8212,16.9377,77600.0],["2002-02-11",16.9377,17.0887,16.778,17.0197,85100.0],["2002-02-12",16.9981,17.1707,16.8686,17.1318,116400.0],["2002-02-13",17.1534,17.3476,17.1534,17.2829,97600.0],["2002-02-14",17.2613,17.2613,16.9592,17.0067,120900.0],["2002-02-15",16.9549,16.9938,16.614,16.6485,103700.0],["2002-02-19",16.5709,16.7823,16.5709,16.7133,100700.0],["2002-02-20",16.7521,16.778,16.4155,16.5752,90200.0],["2002-02-21",16.5752,16.5881,16.3163,16.3939,134300.0],["2002-02-22",16.3767,16.6313,16.3767,16.6226,100000.0],["2002-02-25",16.6701,16.7089,16.4457,16.4716,165300.0],["2002-02-26",16.4198,16.5061,16.3767,16.4112,104600.0],["2002-02-27",16.3982,16.6528,16.3637,16.6485,118900.0],["2002-02-28",16.6701,16.6701,16.3163,16.5061,76900.0],["2002-03-01",16.6011,16.6917,16.4414,16.6917,78900.0],["2002-03-04",16.6917,16.8686,16.614,16.8298,49300.0],["2002-03-05",16.7262,17.1448,16.7262,17.1318,193000.0],["2002-03-06",17.1405,17.3174,16.9636,17.3174,88000.0],["2002-03-07",17.3476,17.5461,17.3045,17.5418,192200.0],["2002-03-08",17.5634,17.6324,17.1793,17.257,110100.0],["2002-03-11",17.2786,17.2786,17.0542,17.0628,203000.0],["2002-03-12",16.9635,17.0671,16.929,16.9463,63000.0],["2002-03-13",17.0326,17.0326,16.7435,16.7866,76900.0],["2002-03-14",16.7521,16.9161,16.7219,16.8082,70400.0],["2002-03-15",16.8082,16.8168,16.5493,16.5493,105100.0],["2002-03-18",16.627,16.9118,16.5191,16.8729,120200.0],["2002-03-19",16.8773,16.9377,16.8298,16.8298,88200.0],["2002-03-20",16.8298,16.9377,16.6917,16.8039,81800.0],["2002-03-21",16.8557,17.0369,16.7996,17.0369,102300.0],["2002-03-22",17.1232,17.2613,17.1017,17.1621,72300.0],["2002-03-25",17.1664,17.2613,17.0455,17.1448,68900.0],["2002-03-26",17.1707,17.2095,16.9894,17.2095,65500.0],["2002-03-27",17.2268,17.503,17.175,17.4296,88600.0],["2002-03-28",17.4037,17.572,17.3692,17.4771,73000.0],["2002-04-01",17.572,17.585,17.3045,17.503,117400.0],["2002-04-02",17.5807,17.6885,17.5418,17.6152,109100.0],["2002-04-03",17.6799,17.6799,17.2613,17.2743,70200.0],["2002-04-04",17.2441,17.4728,17.2182,17.408,150100.0],["2002-04-05",17.4037,17.4123,17.2656,17.3088,172200.0],["2002-04-08",17.3908,17.5979,17.2743,17.5418,102900.0],["2002-04-09",17.5245,17.5548,17.3131,17.326,113500.0],["2002-04-10",17.421,17.4684,17.2699,17.4512,169000.0],["2002-04-11",17.4685,17.5289,17.3606,17.3606,69900.0],["2002-04-12",16.8945,16.8988,15.9624,16.0746,814300.0],["2002-04-15",15.9236,16.0099,15.8114,15.9063,295300.0],["2002-04-16",15.889,16.1091,15.8631,16.0228,234400.0],["2002-04-17",16.0444,16.1825,15.9279,16.0703,163200.0],["2002-04-18",16.148,16.286,16.066,16.2299,120400.0],["2002-04-19",16.2213,16.381,16.1739,16.368,99500.0],["2002-04-22",16.4457,16.614,16.4285,16.545,119500.0],["2002-04-23",16.5752,16.778,16.4975,16.5622,119200.0],["2002-04-24",16.6399,16.7176,16.3767,16.3767,100300.0],["2002-04-25",16.3767,16.4241,16.0962,16.3033,137300.0],["2002-04-26",16.3249,16.3422,16.135,16.2213,190600.0],["2002-04-29",16.3033,16.3335,16.1652,16.2688,114300.0],["2002-04-30",16.2688,16.3335,16.2256,16.3292,139300.0],["2002-05-01",16.3767,16.3767,16.2904,16.3292,1308600.0],["2002-05-02",16.4275,16.4668,16.1697,16.3969,99400.0],["2002-05-03",16.4275,16.5367,16.3314,16.5236,77200.0],["2002-05-06",16.5105,16.8207,16.4712,16.6765,185200.0],["2002-05-07",16.6896,16.7639,16.5673,16.6896,177900.0],["2002-05-08",16.729,16.777,16.6241,16.7508,159300.0],["2002-05-09",16.7508,16.8382,16.5149,16.5455,149300.0],["2002-05-10",16.6154,16.6154,16.209,16.3576,75400.0],["2002-05-13",16.3489,16.4144,16.2702,16.2921,132300.0],["2002-05-14",16.3445,16.5149,16.2527,16.3838,85600.0],["2002-05-15",16.3751,16.3838,16.1173,16.126,88000.0],["2002-05-16",16.2003,16.2222,15.5275,15.7503,232000.0],["2002-05-17",15.7503,15.7503,15.3702,15.593,107800.0],["2002-05-20",15.5886,15.8552,15.5755,15.7197,90800.0],["2002-05-21",15.6935,15.7721,15.628,15.628,113800.0],["2002-05-22",15.6411,16.0081,15.6411,16.0037,126600.0],["2002-05-23",15.9207,16.2571,15.8989,16.1872,108200.0],["2002-05-24",16.3401,16.3838,15.9906,16.0212,91800.0],["2002-05-28",15.9906,16.0561,15.8595,16.0256,108800.0],["2002-05-29",16.0212,16.0212,15.6629,15.794,82900.0],["2002-05-30",15.5974,15.6848,15.4008,15.4663,271600.0],["2002-05-31",15.4663,15.4751,15.3309,15.3309,113200.0],["2002-06-03",15.2916,15.2959,14.6974,14.7148,200900.0],["2002-06-04",14.6886,14.7629,14.5925,14.6799,199200.0],["2002-06-05",12.124,12.4954,11.4031,12.1459,2947100.0],["2002-06-06",12.2114,12.3425,11.8095,11.9187,670000.0],["2002-06-07",11.6871,11.8182,11.4905,11.709,474500.0],["2002-06-10",11.709,11.8837,11.6434,11.8313,177200.0],["2002-06-11",11.9274,12.124,11.8226,11.9274,297700.0],["2002-06-12",11.9274,12.0279,11.709,11.7527,187500.0],["2002-06-13",11.7745,11.9449,11.7527,11.8007,182200.0],["2002-06-14",11.7963,11.8706,11.3594,11.5779,850200.0],["2002-06-17",11.6653,11.8619,11.5997,11.8444,161900.0],["2002-06-18",11.8619,12.207,11.8619,12.0847,192600.0],["2002-06-19",12.076,12.1896,11.9667,11.9667,154100.0],["2002-06-20",11.9755,12.1546,11.8182,11.8226,197500.0],["2002-06-21",11.7352,11.8837,11.6216,11.6653,192700.0],["2002-06-24",11.5997,11.709,11.2502,11.3245,178900.0],["2002-06-25",11.3289,11.6216,11.3026,11.3944,194700.0],["2002-06-26",11.3944,11.5692,11.2327,11.5692,458300.0],["2002-06-27",11.6128,11.7527,11.5735,11.7177,226300.0],["2002-06-28",11.8182,12.1022,11.7964,12.1022,327500.0],["2002-07-01",12.1022,12.2333,12.0148,12.0454,203700.0],["2002-07-02",12.0148,12.0148,11.6216,11.7614,229400.0],["2002-07-03",11.7308,11.7483,11.5298,11.674,225500.0],["2002-07-05",11.6915,11.9056,11.6915,11.84,89200.0],["2002-07-08",11.7527,11.9056,11.709,11.7614,137400.0],["2002-07-09",11.7963,11.7963,11.4687,11.5255,211500.0],["2002-07-10",11.4905,11.4905,10.573,10.7041,519200.0],["2002-07-11",10.7259,10.9182,10.3764,10.8614,650400.0],["2002-07-12",10.8657,10.975,10.6822,10.7915,137900.0],["2002-07-15",10.857,11.2895,10.4856,11.2852,296600.0],["2002-07-16",11.3594,11.4031,11.1497,11.2546,305900.0],["2002-07-17",11.2721,11.3594,11.058,11.259,319100.0],["2002-07-18",11.259,11.259,10.9051,10.9051,258900.0],["2002-07-19",10.9094,10.9094,10.4201,10.5992,391200.0],["2002-07-22",10.6255,10.6386,10.2235,10.5555,338300.0],["2002-07-23",10.4638,10.4813,9.6643,9.7167,337600.0],["2002-07-24",9.6774,10.3502,9.4283,10.3152,405300.0],["2002-07-25",10.3153,10.7915,10.2759,10.5905,350700.0],["2002-07-26",10.5949,10.8352,10.3327,10.3764,303000.0],["2002-07-29",10.4856,10.7478,10.3633,10.5381,266100.0],["2002-07-30",10.4856,11.8269,10.4856,11.5604,421400.0],["2002-07-31",11.4162,11.4905,10.8002,11.1497,1380600.0],["2002-08-01",11.3433,11.4991,11.0363,11.2677,228400.0],["2002-08-02",11.2009,11.2321,10.9028,10.9918,167600.0],["2002-08-05",10.9473,11.1475,10.8672,10.8716,132900.0],["2002-08-06",10.9384,11.2365,10.9384,11.2232,90100.0],["2002-08-07",11.2454,11.4457,11.1609,11.4368,132600.0],["2002-08-08",11.3255,11.7705,11.2588,11.5658,283200.0],["2002-08-09",11.4768,11.6949,11.3344,11.5703,151700.0],["2002-08-12",11.4145,11.9574,11.4012,11.9574,161100.0],["2002-08-13",12.0153,12.0153,11.5703,11.5747,160800.0],["2002-08-14",11.459,11.815,11.459,11.7928,132200.0],["2002-08-15",11.8017,11.8818,11.637,11.8551,143400.0],["2002-08-16",11.8373,11.8951,11.5792,11.6682,106700.0],["2002-08-19",11.7572,11.9975,11.6815,11.9485,127200.0],["2002-08-20",11.9485,12.0687,11.7883,11.9485,145400.0],["2002-08-21",12.0153,12.349,11.9841,12.3268,152800.0],["2002-08-22",12.4514,12.5715,12.3802,12.3935,144100.0],["2002-08-23",12.4158,12.4603,12.2378,12.2422,121400.0],["2002-08-26",12.26,12.5181,12.26,12.5181,122100.0],["2002-08-27",12.5715,12.7273,12.4603,12.487,207900.0],["2002-08-28",12.4736,12.4736,12.1488,12.1888,113500.0],["2002-08-29",12.2066,12.2066,11.9708,12.0954,110400.0],["2002-08-30",12.2111,12.2111,11.9441,11.953,130200.0],["2002-09-03",11.953,11.953,11.5792,11.5792,220200.0],["2002-09-04",11.5258,11.5614,11.1342,11.5035,253600.0],["2002-09-05",11.5258,11.5658,11.3478,11.3478,125900.0],["2002-09-06",11.3478,11.4457,11.2499,11.2988,134300.0],["2002-09-09",11.241,11.2454,10.7515,11.0941,287300.0],["2002-09-10",11.103,11.1253,10.7737,10.8137,217900.0],["2002-09-11",10.8137,10.8894,10.6891,10.8672,114500.0],["2002-09-12",10.836,10.8494,10.5467,10.609,143700.0],["2002-09-13",10.609,10.9473,10.5245,10.885,106600.0],["2002-09-16",10.836,10.8405,10.5734,10.7559,123500.0],["2002-09-17",10.8583,10.8583,10.3287,10.3643,153000.0],["2002-09-18",10.3643,10.9473,10.253,10.7248,236300.0],["2002-09-19",10.658,10.7025,10.5245,10.5245,102100.0],["2002-09-20",10.5245,10.5245,10.2797,10.4132,235100.0],["2002-09-23",10.3687,10.6357,10.1952,10.302,200700.0],["2002-09-24",10.2575,10.302,9.9148,10.1017,170300.0],["2002-09-25",10.1017,10.5022,10.0617,10.3687,136000.0],["2002-09-26",10.3776,10.6758,10.3376,10.6357,131000.0],["2002-09-27",10.6936,10.7025,10.48,10.5556,144800.0],["2002-09-30",10.5556,10.885,10.5289,10.8271,164900.0],["2002-10-01",10.8449,10.9473,10.6402,10.9295,174900.0],["2002-10-02",10.9028,10.9918,10.7069,10.7069,130400.0],["2002-10-03",10.6802,10.8761,10.5823,10.6802,124400.0],["2002-10-04",10.6802,10.6802,10.2352,10.2931,281800.0],["2002-10-07",10.2441,10.6046,10.124,10.124,120400.0],["2002-10-08",10.0572,10.2575,9.6345,9.9905,338900.0],["2002-10-09",9.9905,9.9905,9.3942,9.5054,401400.0],["2002-10-10",9.4921,10.035,9.2874,9.9549,339000.0],["2002-10-11",10.1462,10.6268,10.124,10.4488,289000.0],["2002-10-14",10.4488,10.5423,10.1907,10.3732,169500.0],["2002-10-15",10.4577,10.8315,10.431,10.7425,189700.0],["2002-10-16",10.7425,10.747,10.3687,10.3821,128100.0],["2002-10-17",10.4488,10.8182,10.4177,10.7114,121900.0],["2002-10-18",10.7114,10.9918,10.5378,10.747,124700.0],["2002-10-21",10.836,11.1876,10.836,11.1831,133200.0],["2002-10-22",11.2054,11.2143,10.9473,11.1164,231600.0],["2002-10-23",11.0585,11.4234,11.0585,11.4234,99500.0],["2002-10-24",11.459,11.6904,11.3522,11.4368,105900.0],["2002-10-25",11.4902,11.6148,11.3789,11.597,121500.0],["2002-10-28",11.7483,11.8373,11.6815,11.7038,97500.0],["2002-10-29",11.7705,11.7794,11.3923,11.4234,181700.0],["2002-10-30",11.5035,11.6148,11.4368,11.6148,135500.0],["2002-10-31",11.637,11.6815,11.4323,11.5747,1137000.0],["2002-11-01",11.6178,11.645,11.4184,11.5634,137500.0],["2002-11-04",11.5996,11.7809,11.5951,11.7129,196700.0],["2002-11-05",11.7356,11.7356,11.4682,11.7084,83800.0],["2002-11-06",11.7809,11.8217,11.7356,11.7356,85800.0],["2002-11-07",11.7356,11.7356,11.1918,11.2825,157700.0],["2002-11-08",11.2825,11.2825,10.7659,10.9426,426700.0],["2002-11-11",10.6481,10.6481,10.0591,10.3083,553300.0],["2002-11-12",10.195,10.195,9.8325,10.127,381000.0],["2002-11-13",10.1044,10.1859,9.9231,10.0817,161400.0],["2002-11-14",10.0908,10.2947,10.0863,10.2177,186300.0],["2002-11-15",10.127,10.6073,10.127,10.5575,153500.0],["2002-11-18",10.4895,10.6481,10.4215,10.494,111100.0],["2002-11-19",10.4261,10.4759,10.34,10.4578,93000.0],["2002-11-20",10.4578,10.5484,10.3445,10.5167,89200.0],["2002-11-21",10.5575,10.7387,10.4487,10.6844,121600.0],["2002-11-22",10.5122,11.0106,10.4669,10.8747,165500.0],["2002-11-25",10.9653,11.1284,10.8158,10.9472,184900.0],["2002-11-26",11.0197,11.219,10.929,11.1012,199800.0],["2002-11-27",11.2054,11.3142,11.0786,11.1737,93400.0],["2002-11-29",11.3051,11.3051,11.1058,11.1103,37500.0],["2002-12-02",11.2236,11.3187,10.8747,11.0106,123600.0],["2002-12-03",11.0106,11.1692,10.8792,11.1375,123900.0],["2002-12-04",11.1375,11.2507,10.8747,10.9517,146400.0],["2002-12-05",10.929,10.9743,10.7614,10.9743,104700.0],["2002-12-06",10.929,10.9653,10.7659,10.9653,103800.0],["2002-12-09",10.8067,10.9608,10.7659,10.8747,139900.0],["2002-12-10",10.8747,10.9879,10.8475,10.9064,93900.0],["2002-12-11",10.8067,10.9879,10.784,10.929,130000.0],["2002-12-12",10.8294,10.8747,10.784,10.8611,134600.0],["2002-12-13",10.8656,10.9517,10.7614,10.8656,215100.0],["2002-12-16",10.784,10.8973,10.7614,10.8973,157700.0],["2002-12-17",10.92,11.1465,10.8747,10.9608,152000.0],["2002-12-18",10.9245,11.1465,10.92,11.1465,108900.0],["2002-12-19",11.1465,11.1465,10.9698,11.0695,114900.0],["2002-12-20",11.0468,11.1782,10.9925,11.1782,105800.0],["2002-12-23",11.0786,11.1737,10.997,11.0786,102700.0],["2002-12-24",11.0786,11.0786,10.9607,11.0106,70800.0],["2002-12-26",10.9925,11.1284,10.9789,11.0197,126400.0],["2002-12-27",11.0332,11.1193,10.9109,11.1193,164300.0],["2002-12-30",11.1193,11.1828,10.9743,11.1828,162100.0],["2002-12-31",11.1828,11.3414,11.1103,11.2507,162500.0],["2003-01-02",11.2598,11.2598,11.065,11.2372,155600.0],["2003-01-03",11.2371,11.2598,11.1465,11.2598,146700.0],["2003-01-06",11.2598,11.9395,11.2371,11.8353,313700.0],["2003-01-07",11.8353,11.8353,11.441,11.509,169800.0],["2003-01-08",11.509,11.5543,11.4501,11.5181,115900.0],["2003-01-09",11.5181,11.6178,11.5135,11.5951,113100.0],["2003-01-10",11.5725,11.577,11.4229,11.577,147200.0],["2003-01-13",11.577,11.577,11.3323,11.3323,261800.0],["2003-01-14",11.3368,11.4909,11.3187,11.4682,229300.0],["2003-01-15",11.4637,11.5317,11.3142,11.4637,268200.0],["2003-01-16",11.3957,11.3957,11.0061,11.0876,233000.0],["2003-01-17",11.1465,11.1556,11.0332,11.0786,197600.0],["2003-01-21",11.0831,11.0876,10.9064,10.9109,107100.0],["2003-01-22",10.9109,10.9109,10.6028,10.7115,223000.0],["2003-01-23",10.7795,10.9879,10.6617,10.8747,159000.0],["2003-01-24",10.8792,10.8792,10.5665,10.6255,198300.0],["2003-01-27",10.6254,10.63,10.3626,10.4034,175200.0],["2003-01-28",10.4759,10.5076,10.3581,10.3762,508600.0],["2003-01-29",10.3762,10.4216,10.2403,10.3853,485100.0],["2003-01-30",10.4895,10.4895,10.2358,10.2403,420200.0],["2003-01-31",10.2947,10.3536,10.1723,10.1723,1840300.0],["2003-02-03",10.3412,10.3551,10.0636,10.1793,422500.0],["2003-02-04",10.3875,10.3875,10.059,10.1793,562600.0],["2003-02-05",10.2487,10.4106,10.17,10.2626,493500.0],["2003-02-06",10.2626,10.3875,9.8785,10.0405,915800.0],["2003-02-07",10.4106,10.4615,9.9479,10.022,1218600.0],["2003-02-10",10.0867,10.1932,9.9479,10.1561,379400.0],["2003-02-11",10.2256,10.3042,9.9526,10.0081,305900.0],["2003-02-12",10.0867,10.1561,9.7166,9.8554,480600.0],["2003-02-13",9.86,10.0497,9.5315,9.9248,325700.0],["2003-02-14",9.9248,10.133,9.8323,9.9942,253100.0],["2003-02-18",10.0081,10.2672,10.0081,10.1561,505600.0],["2003-02-19",10.2487,10.2672,10.0358,10.1145,280500.0],["2003-02-20",10.1145,10.2024,10.0173,10.0636,159700.0],["2003-02-21",10.1053,10.2394,10.1053,10.1793,236200.0],["2003-02-24",10.1793,10.1839,10.0266,10.0543,336100.0],["2003-02-25",10.1145,10.1793,10.0636,10.1238,196100.0],["2003-02-26",10.1932,10.1932,9.9341,9.9711,139600.0],["2003-02-27",10.133,10.1376,9.8785,9.985,219600.0],["2003-02-28",10.1099,10.1099,10.0127,10.059,203400.0],["2003-03-03",10.1561,10.1793,9.9942,10.0497,267200.0],["2003-03-04",9.9572,10.022,9.9202,9.9294,252800.0],["2003-03-05",9.9479,10.0405,9.9202,10.0081,176200.0],["2003-03-06",10.0081,10.0405,9.9155,9.9803,285500.0],["2003-03-07",9.9341,9.9479,9.7258,9.7906,304500.0],["2003-03-10",9.7629,9.8508,9.7212,9.7582,201900.0],["2003-03-11",9.7582,9.8276,9.7212,9.7582,206700.0],["2003-03-12",9.7536,9.8276,9.7351,9.7999,199500.0],["2003-03-13",9.8323,9.9618,9.7767,9.9618,229000.0],["2003-03-14",10.0405,10.0729,9.8785,9.9942,224300.0],["2003-03-17",10.0081,10.2996,9.9803,10.2996,420900.0],["2003-03-18",10.2255,10.4615,10.2024,10.4338,425600.0],["2003-03-19",10.4338,10.5032,10.3459,10.5032,294600.0],["2003-03-20",10.5957,10.6096,10.4569,10.605,215900.0],["2003-03-21",10.8502,11.0677,10.7438,10.9612,770700.0],["2003-03-24",11.0214,11.0214,10.6466,10.7576,198500.0],["2003-03-25",10.7576,10.8733,10.6929,10.753,128000.0],["2003-03-26",10.753,10.8502,10.5864,10.6142,187400.0],["2003-03-27",10.5309,10.5957,10.4569,10.5356,201600.0],["2003-03-28",10.5957,10.6235,10.48,10.5263,139800.0],["2003-03-31",10.517,10.6096,10.4523,10.5494,191300.0],["2003-04-01",10.5726,10.6697,10.48,10.642,127700.0],["2003-04-02",10.7576,10.8456,10.7345,10.8456,137400.0],["2003-04-03",10.8687,10.8687,10.7114,10.7253,120400.0],["2003-04-04",10.7577,10.8641,10.6605,10.7808,142000.0],["2003-04-07",10.8965,11.0353,10.7114,10.7299,166800.0],["2003-04-08",10.7808,10.8224,10.6605,10.7114,136100.0],["2003-04-09",10.7114,10.7993,10.6559,10.6975,111100.0],["2003-04-10",10.7114,10.753,10.6882,10.7345,75100.0],["2003-04-11",10.7345,10.7576,10.6697,10.7068,84500.0],["2003-04-14",10.753,10.915,10.7345,10.8965,166200.0],["2003-04-15",10.8965,11.1463,10.8826,11.1232,135800.0],["2003-04-16",11.3221,11.3221,11.1139,11.1602,205700.0],["2003-04-17",11.262,11.3221,11.1648,11.2157,160500.0],["2003-04-21",11.2666,11.3221,11.2435,11.2666,124700.0],["2003-04-22",11.2435,11.4054,11.1417,11.3591,133700.0],["2003-04-23",11.4286,11.5211,11.3129,11.4841,154700.0],["2003-04-24",11.4517,11.7478,11.4517,11.6923,321800.0],["2003-04-25",11.7062,11.7617,11.6877,11.7247,170900.0],["2003-04-28",11.7524,11.845,11.7247,11.8172,221800.0],["2003-04-29",11.9098,11.9098,11.7617,11.808,187800.0],["2003-04-30",11.9005,11.9005,11.72,11.8403,239300.0],["2003-05-01",11.9228,12.0171,11.7155,11.7814,201100.0],["2003-05-02",11.3102,11.3809,10.9143,11.1688,1231700.0],["2003-05-05",11.1688,11.2301,11.084,11.1405,261500.0],["2003-05-06",11.1405,11.2819,11.0746,11.2206,210400.0],["2003-05-07",11.1688,11.3008,11.1217,11.1782,417200.0],["2003-05-08",11.183,11.183,11.1028,11.1123,490400.0],["2003-05-09",11.1123,11.117,10.9332,11.0604,461700.0],["2003-05-12",11.0274,11.0934,10.9803,11.051,253500.0],["2003-05-13",10.9944,11.0793,10.9897,11.0227,232100.0],["2003-05-14",11.0227,11.3479,10.9567,11.3479,561600.0],["2003-05-15",11.3479,11.4468,11.2206,11.3479,359000.0],["2003-05-16",11.3526,11.7108,11.3479,11.6636,437300.0],["2003-05-19",11.6683,11.7485,11.5929,11.6872,196300.0],["2003-05-20",11.6401,11.7956,11.6024,11.7909,247500.0],["2003-05-21",11.7343,11.7814,11.5647,11.7202,159400.0],["2003-05-22",11.7202,11.8757,11.6495,11.8333,177500.0],["2003-05-23",11.8993,12.7334,11.8993,12.7334,514600.0],["2003-05-27",12.7617,13.1575,12.6674,13.0114,540400.0],["2003-05-28",13.0114,13.0538,12.7428,12.8842,292000.0],["2003-05-29",12.8842,13.0067,12.6674,12.8276,260300.0],["2003-05-30",12.8418,12.9502,12.7617,12.9502,405400.0],["2003-06-02",12.903,12.9643,12.6815,12.724,407500.0],["2003-06-03",12.6957,12.8936,12.6061,12.8889,176600.0],["2003-06-04",12.8371,13.0963,12.7994,13.0727,194900.0],["2003-06-05",13.0256,13.0303,12.6391,12.7334,325700.0],["2003-06-06",12.7334,12.8559,12.4271,12.5449,330400.0],["2003-06-09",12.5355,12.5355,12.3093,12.3894,183800.0],["2003-06-10",12.4035,12.5025,12.3234,12.4365,227800.0],["2003-06-11",12.4412,12.5166,12.3564,12.5166,233000.0],["2003-06-12",12.4883,12.7193,12.4789,12.7145,120200.0],["2003-06-13",12.658,12.7428,12.592,12.6203,233500.0],["2003-06-16",12.6297,12.7947,12.6297,12.7947,267200.0],["2003-06-17",12.7475,12.7899,12.6768,12.724,181500.0],["2003-06-18",12.724,12.724,12.5826,12.6533,150000.0],["2003-06-19",12.6014,12.724,12.5779,12.6297,141400.0],["2003-06-20",12.6344,12.7145,12.6156,12.6486,192900.0],["2003-06-23",12.7145,12.7145,12.3988,12.4601,182600.0],["2003-06-24",12.4601,12.4978,12.3705,12.4271,249800.0],["2003-06-25",12.4318,12.5402,12.3705,12.4742,167900.0],["2003-06-26",12.4742,12.6627,12.4082,12.6438,267500.0],["2003-06-27",12.6533,12.691,12.5119,12.5119,218700.0],["2003-06-30",12.5166,12.526,12.3705,12.3705,664600.0],["2003-07-01",12.3705,12.3705,12.0501,12.2433,266400.0],["2003-07-02",12.2244,12.2244,12.0124,12.1349,349100.0],["2003-07-03",12.1302,12.1349,12.0076,12.0642,188500.0],["2003-07-07",12.1349,12.3658,12.1349,12.3517,392900.0],["2003-07-08",12.3611,12.4789,12.3234,12.4648,323100.0],["2003-07-09",12.4176,12.5213,12.2904,12.3517,209900.0],["2003-07-10",12.3328,12.3375,12.0406,12.1962,147600.0],["2003-07-11",12.2291,12.2998,12.2103,12.2244,169900.0],["2003-07-14",12.3187,12.4506,12.2951,12.3894,163400.0],["2003-07-15",12.4365,12.4412,12.2386,12.281,166500.0],["2003-07-16",12.3422,12.3517,12.0642,12.1019,188700.0],["2003-07-17",12.0736,12.182,11.9935,12.1443,182900.0],["2003-07-18",12.1914,12.4506,12.1914,12.4459,177200.0],["2003-07-21",12.5402,12.5732,12.3517,12.3658,257600.0],["2003-07-22",12.3705,12.5826,12.3564,12.559,257400.0],["2003-07-23",12.6014,12.625,12.4365,12.6203,101500.0],["2003-07-24",12.7192,12.7192,12.5355,12.6109,146900.0],["2003-07-25",12.6156,12.6863,12.526,12.6768,121900.0],["2003-07-28",12.6768,12.6768,12.5355,12.6533,150200.0],["2003-07-29",12.7475,12.7805,12.5873,12.7334,132400.0],["2003-07-30",12.7428,12.7711,12.6156,12.7004,190100.0],["2003-07-31",12.7475,12.8418,12.6533,12.7947,410000.0],["2003-08-01",12.8738,12.8738,12.3943,12.495,656100.0],["2003-08-04",12.5429,12.6101,12.284,12.5429,468400.0],["2003-08-05",12.5429,12.5429,12.145,12.145,277900.0],["2003-08-06",12.1162,12.26,11.9819,12.2025,230600.0],["2003-08-07",11.8429,11.8477,11.2532,11.421,1905800.0],["2003-08-08",11.0997,11.4929,11.0997,11.4449,732200.0],["2003-08-11",11.3634,11.5792,11.3395,11.3778,288600.0],["2003-08-12",11.397,11.5456,11.3347,11.5456,184100.0],["2003-08-13",11.5456,11.5792,11.3634,11.4354,198100.0],["2003-08-14",11.3922,11.5073,11.3299,11.4977,214800.0],["2003-08-15",11.5312,11.7422,11.4497,11.5504,189300.0],["2003-08-18",11.4593,11.56,11.2675,11.5408,203300.0],["2003-08-19",11.4737,11.5696,11.4258,11.5648,156900.0],["2003-08-20",11.4689,11.7087,11.4689,11.7039,179200.0],["2003-08-21",11.6991,11.795,11.6607,11.7374,227600.0],["2003-08-22",11.7374,11.7614,11.5073,11.5121,126200.0],["2003-08-25",11.4593,11.6511,11.4545,11.5456,195000.0],["2003-08-26",11.5073,11.6559,11.4737,11.5792,134000.0],["2003-08-27",11.6271,11.6271,11.4689,11.5408,217000.0],["2003-08-28",11.5073,11.6367,11.4593,11.6367,122300.0],["2003-08-29",11.6367,11.6367,11.5169,11.6223,107500.0],["2003-09-02",11.5792,11.8429,11.5408,11.7998,332400.0],["2003-09-03",11.8381,11.8525,11.7758,11.8093,261900.0],["2003-09-04",11.7614,11.8045,11.6223,11.6607,162700.0],["2003-09-05",11.5648,11.7806,11.5504,11.6223,139700.0],["2003-09-08",11.5312,11.8381,11.5312,11.8285,163500.0],["2003-09-09",11.7566,11.8381,11.6991,11.7902,107000.0],["2003-09-10",11.7518,11.7662,11.5792,11.6943,163200.0],["2003-09-11",11.6895,11.8237,11.6655,11.8189,110700.0],["2003-09-12",11.7614,11.8189,11.7087,11.8189,118400.0],["2003-09-15",11.7998,11.8093,11.6607,11.6991,124300.0],["2003-09-16",11.6751,11.9436,11.6751,11.9388,149700.0],["2003-09-17",11.8429,11.8669,11.7326,11.7374,132000.0],["2003-09-18",11.7902,11.9004,11.723,11.8861,141400.0],["2003-09-19",11.8189,12.3176,11.771,12.308,574000.0],["2003-09-22",12.2888,12.2888,12.1402,12.1881,206200.0],["2003-09-23",12.1881,12.2936,12.1641,12.2265,200800.0],["2003-09-24",12.2169,12.2265,12.0347,12.0395,222300.0],["2003-09-25",11.9867,12.0826,11.9867,12.0395,216400.0],["2003-09-26",12.0347,12.1018,11.9628,12.0683,214300.0],["2003-09-29",12.073,12.2457,12.0347,12.2265,235200.0],["2003-09-30",12.2025,12.3272,12.0826,12.2265,238400.0],["2003-10-01",12.2505,12.5142,12.1881,12.5094,206300.0],["2003-10-02",12.4518,12.4662,12.3703,12.4135,123500.0],["2003-10-03",12.4422,12.5142,12.3799,12.4902,122600.0],["2003-10-06",12.4374,12.6964,12.4039,12.6964,153300.0],["2003-10-07",12.6964,12.8498,12.6724,12.7875,267400.0],["2003-10-08",12.7779,12.7875,12.682,12.7875,163500.0],["2003-10-09",12.8018,12.8881,12.706,12.8018,168200.0],["2003-10-10",12.7443,12.8354,12.7107,12.8354,195200.0],["2003-10-13",12.8114,12.9457,12.7539,12.8929,112600.0],["2003-10-14",12.845,12.9217,12.8258,12.9025,126900.0],["2003-10-15",12.9073,12.9073,12.7875,12.8354,137000.0],["2003-10-16",12.8018,12.9121,12.8018,12.869,113200.0],["2003-10-17",12.9169,12.9313,12.7779,12.8642,190200.0],["2003-10-20",12.8402,12.9025,12.7443,12.8881,194600.0],["2003-10-21",12.8402,12.8738,12.706,12.8114,159000.0],["2003-10-22",12.7539,12.7827,12.5429,12.6916,207900.0],["2003-10-23",12.6101,12.7779,12.6101,12.7059,83200.0],["2003-10-24",12.6916,12.6916,12.4231,12.6484,175100.0],["2003-10-27",12.634,12.8018,12.5142,12.7539,136400.0],["2003-10-28",12.7779,12.9457,12.7059,12.9457,182800.0],["2003-10-29",12.8738,13.1375,12.8546,13.1375,213500.0],["2003-10-30",13.1087,13.1135,12.8786,13.056,236200.0],["2003-10-31",12.9984,13.056,12.8546,13.0176,132800.0],["2003-11-03",13.0176,13.0903,12.9012,13.0176,215100.0],["2003-11-04",13.0176,13.0661,12.8285,12.8479,158200.0],["2003-11-05",12.7752,12.8188,12.6831,12.7849,182200.0],["2003-11-06",12.814,13.5945,12.7558,13.517,478500.0],["2003-11-07",13.517,13.7449,13.4927,13.6527,490100.0],["2003-11-10",13.5752,13.8079,13.5509,13.7061,241000.0],["2003-11-11",13.6236,13.9194,13.6236,13.8903,301800.0],["2003-11-12",13.8903,14.1327,13.8903,14.1327,542200.0],["2003-11-13",14.0842,14.2006,14.0648,14.1182,442900.0],["2003-11-14",14.06,14.0697,13.9291,13.9291,548900.0],["2003-11-17",13.6867,13.8176,13.5945,13.7691,183500.0],["2003-11-18",13.7594,13.7982,13.5024,13.5364,208200.0],["2003-11-19",13.5267,13.7594,13.4346,13.7448,142500.0],["2003-11-20",13.7206,13.7642,13.5267,13.6333,158700.0],["2003-11-21",13.6818,13.6818,13.5461,13.6091,91800.0],["2003-11-24",13.5994,13.963,13.5994,13.9145,133000.0],["2003-11-25",13.9097,14.2006,13.8757,14.2006,157500.0],["2003-11-26",14.2394,14.2685,13.9727,14.1666,110000.0],["2003-11-28",14.1085,14.2539,14.1085,14.2539,41000.0],["2003-12-01",14.2539,14.3654,14.2539,14.283,178700.0],["2003-12-02",14.283,14.3363,14.1085,14.1133,143800.0],["2003-12-03",14.186,14.186,14.0018,14.026,148100.0],["2003-12-04",14.06,14.186,13.9388,14.186,117900.0],["2003-12-05",14.186,14.3024,14.0309,14.283,228300.0],["2003-12-08",14.2539,14.4236,14.2539,14.4091,188400.0],["2003-12-09",14.3994,14.4672,14.1279,14.1812,143400.0],["2003-12-10",14.0842,14.2248,14.0794,14.2151,79300.0],["2003-12-11",14.2539,14.443,14.2054,14.4042,211800.0],["2003-12-12",14.4042,14.4333,14.2151,14.4188,112700.0],["2003-12-15",14.4769,14.506,14.2733,14.2782,169000.0],["2003-12-16",14.3509,14.4963,14.2685,14.4236,165100.0],["2003-12-17",14.4478,14.4478,14.1666,14.2782,161800.0],["2003-12-18",14.2927,14.5109,14.22,14.4624,125200.0],["2003-12-19",14.4624,14.4624,14.3072,14.4527,224400.0],["2003-12-22",14.4915,14.5012,14.3412,14.5012,104100.0],["2003-12-23",14.4721,14.5448,14.4478,14.5448,93200.0],["2003-12-24",14.4818,14.6078,14.4818,14.4818,41000.0],["2003-12-26",14.3994,14.5448,14.3751,14.3994,55000.0],["2003-12-29",14.4091,14.4818,14.3703,14.4478,177200.0],["2003-12-30",14.3751,14.5448,14.3751,14.5303,103200.0],["2003-12-31",14.4478,14.6369,14.3751,14.506,169900.0],["2004-01-02",14.4915,14.6272,14.3266,14.4624,86000.0],["2004-01-05",14.4478,14.5448,14.2442,14.2442,209200.0],["2004-01-06",14.22,14.346,14.2151,14.2442,113900.0],["2004-01-07",14.2491,14.4769,14.2297,14.4478,93000.0],["2004-01-08",14.729,14.7581,14.6466,14.7339,348100.0],["2004-01-09",14.6175,14.8454,14.5933,14.7193,128900.0],["2004-01-12",14.7872,14.8212,14.7387,14.7969,118800.0],["2004-01-13",14.6903,14.8309,14.6563,14.7872,133600.0],["2004-01-14",14.8066,15.0927,14.7339,15.0296,197400.0],["2004-01-15",15.0102,15.1654,14.826,15.1314,128600.0],["2004-01-16",15.1896,15.243,15.1024,15.1751,104200.0],["2004-01-20",15.1508,15.3545,15.0733,15.1751,174400.0],["2004-01-21",15.0684,15.3399,15.0539,15.3399,97300.0],["2004-01-22",15.3205,15.4805,15.3205,15.3884,122300.0],["2004-01-23",15.3205,15.4223,15.1799,15.3011,80700.0],["2004-01-26",15.2721,15.2963,15.1024,15.2236,105300.0],["2004-01-27",15.1508,15.2187,15.0927,15.1266,160600.0],["2004-01-28",15.1751,15.3351,15.0636,15.1169,134300.0],["2004-01-29",15.0539,15.2333,14.9957,15.0733,181600.0],["2004-01-30",15.0539,15.0975,14.8357,14.9327,171400.0],["2004-02-02",14.86,14.986,14.7436,14.9569,173100.0],["2004-02-03",14.9226,15.2654,14.8982,15.2605,129300.0],["2004-02-04",15.2605,15.2605,14.9961,15.0548,274400.0],["2004-02-05",15.0793,15.1772,14.7317,14.7317,196300.0],["2004-02-06",14.8198,15.2262,14.7856,15.2213,150700.0],["2004-02-09",15.1919,15.2458,15.094,15.2164,124300.0],["2004-02-10",15.2213,15.6325,15.2164,15.6325,146100.0],["2004-02-11",15.5689,15.6913,15.5004,15.6913,159400.0],["2004-02-12",15.6179,15.6423,15.4759,15.564,70700.0],["2004-02-13",15.515,15.6325,15.3437,15.471,149300.0],["2004-02-17",15.4318,15.6521,15.422,15.5689,107400.0],["2004-02-18",15.5738,15.5738,15.378,15.4906,73700.0],["2004-02-19",15.4906,15.564,15.2066,15.2507,135100.0],["2004-02-20",15.2556,15.2996,15.0157,15.0744,217200.0],["2004-02-23",15.1527,15.2017,14.9569,14.9814,223200.0],["2004-02-24",14.9814,15.0989,14.9373,15.0059,163500.0],["2004-02-25",15.0255,15.0744,14.9569,15.0744,115100.0],["2004-02-26",15.0303,15.3094,14.9471,15.28,304700.0],["2004-02-27",15.2311,15.3633,15.1576,15.2996,122000.0],["2004-03-01",15.3241,15.4661,15.2556,15.4367,128100.0],["2004-03-02",15.4367,15.4661,15.3192,15.3731,226100.0],["2004-03-03",15.3731,15.471,15.2262,15.3926,81000.0],["2004-03-04",15.3486,15.3829,15.2458,15.3584,88800.0],["2004-03-05",15.2996,15.4857,15.2507,15.3633,80100.0],["2004-03-08",15.3486,15.4563,15.2507,15.3486,106200.0],["2004-03-09",15.2262,15.3535,15.1821,15.2458,129300.0],["2004-03-10",15.1772,15.28,15.0793,15.0793,133400.0],["2004-03-11",14.9569,15.1772,14.7758,14.81,104500.0],["2004-03-12",14.859,14.9765,14.7023,14.9667,110600.0],["2004-03-15",14.8688,14.9765,14.7415,14.7611,130800.0],["2004-03-16",14.7611,14.9177,14.7611,14.8835,194100.0],["2004-03-17",14.9814,15.1234,14.9324,15.094,109300.0],["2004-03-18",15.0548,15.0548,14.766,14.9226,148000.0],["2004-03-19",14.9814,15.0744,14.859,14.9128,146800.0],["2004-03-22",14.7905,14.8198,14.575,14.6387,246500.0],["2004-03-23",14.6289,14.7219,14.5114,14.5897,163200.0],["2004-03-24",14.5897,14.6632,14.4184,14.4184,110200.0],["2004-03-25",14.4673,14.5897,14.4086,14.5016,159700.0],["2004-03-26",14.531,14.6534,14.4526,14.5163,91600.0],["2004-03-29",14.5212,14.6778,14.4918,14.6632,111900.0],["2004-03-30",14.6387,14.7072,14.5799,14.6876,136000.0],["2004-03-31",14.7121,14.717,14.5701,14.6387,83600.0],["2004-04-01",14.6876,14.8051,14.6142,14.7856,260900.0],["2004-04-02",14.9667,15.0108,14.6827,14.6876,135200.0],["2004-04-05",14.7366,14.7366,14.6289,14.6876,106100.0],["2004-04-06",14.6387,14.6876,14.5359,14.6142,168900.0],["2004-04-07",14.6142,14.6142,14.4282,14.4722,218800.0],["2004-04-08",14.4869,14.5408,14.3107,14.3939,103800.0],["2004-04-12",14.3449,14.4233,14.1148,14.2617,178100.0],["2004-04-13",14.2568,14.2617,13.777,13.9679,218300.0],["2004-04-14",13.87,14.0169,13.7623,13.8896,117400.0],["2004-04-15",13.8553,14.0512,13.8309,14.0316,143400.0],["2004-04-16",13.9631,14.1883,13.9239,14.1442,103200.0],["2004-04-19",14.1001,14.1393,13.8113,14.1001,131700.0],["2004-04-20",14.0561,14.1981,14.0218,14.0267,147500.0],["2004-04-21",14.0267,14.2715,13.9288,14.2519,145800.0],["2004-04-22",14.2715,14.6387,14.2323,14.5065,240900.0],["2004-04-23",14.5016,14.5212,14.3547,14.4477,98100.0],["2004-04-26",14.5065,14.6289,14.4086,14.531,106300.0],["2004-04-27",14.531,14.6289,14.5016,14.6289,221600.0],["2004-04-28",14.5701,14.5946,14.4282,14.5946,229200.0],["2004-04-29",14.6191,14.6436,14.5408,14.5995,473600.0],["2004-04-30",14.5946,14.6583,14.4624,14.5163,195200.0],["2004-05-03",14.5905,14.5905,14.2987,14.3926,548400.0],["2004-05-04",14.3976,14.4718,14.2888,14.3432,165300.0],["2004-05-05",14.3728,14.447,14.0959,14.1008,144100.0],["2004-05-06",14.0365,14.3234,13.9673,14.2591,641700.0],["2004-05-07",14.2096,14.3283,13.8288,13.8387,541500.0],["2004-05-10",13.715,13.7991,13.354,13.5073,360300.0],["2004-05-11",13.5073,13.715,13.4776,13.5271,160900.0],["2004-05-12",13.4035,13.4529,13.166,13.3787,214600.0],["2004-05-13",13.3688,13.4826,13.1611,13.3293,194500.0],["2004-05-14",13.2798,13.4727,13.1661,13.3045,224400.0],["2004-05-17",13.2551,13.2946,13.0572,13.0572,173700.0],["2004-05-18",13.082,13.2551,13.0572,13.2353,118300.0],["2004-05-19",13.3045,13.3293,13.0671,13.0869,179200.0],["2004-05-20",13.1067,13.2749,13.0919,13.2007,109300.0],["2004-05-21",13.2205,13.2749,13.0869,13.1314,181000.0],["2004-05-24",13.2551,13.4282,13.2155,13.4183,148400.0],["2004-05-25",13.3293,13.6755,13.3293,13.6409,134100.0],["2004-05-26",13.537,13.537,12.9435,12.9633,718400.0],["2004-05-27",12.8594,12.9336,12.6813,12.8594,637400.0],["2004-05-28",12.8594,12.9682,12.7852,12.8594,209800.0],["2004-06-01",12.8742,12.9237,12.8,12.8594,441200.0],["2004-06-02",12.8841,12.9583,12.7704,12.8841,227300.0],["2004-06-03",12.7852,12.8693,12.711,12.7357,163300.0],["2004-06-04",12.7852,12.8792,12.6418,12.7209,153200.0],["2004-06-07",12.7704,12.8742,12.7259,12.8099,132400.0],["2004-06-08",12.7852,12.9484,12.7358,12.8594,269000.0],["2004-06-09",12.8099,12.894,12.7407,12.7456,240300.0],["2004-06-10",12.7358,12.8594,12.7358,12.8297,393700.0],["2004-06-14",12.7308,12.8149,12.6022,12.6022,200100.0],["2004-06-15",12.7259,12.8544,12.6665,12.7456,224900.0],["2004-06-16",12.7951,12.8248,12.5923,12.716,272600.0],["2004-06-17",12.6418,12.8396,12.5132,12.8099,345300.0],["2004-06-18",12.8099,12.8446,12.7308,12.7803,223700.0],["2004-06-21",12.7803,12.983,12.6368,12.7654,218300.0],["2004-06-22",12.7654,12.9583,12.6665,12.8347,440700.0],["2004-06-23",12.8347,13.1018,12.6863,13.1018,241700.0],["2004-06-24",13.1067,13.2551,12.983,13.0226,368300.0],["2004-06-25",13.0325,13.3293,12.9831,13.3293,427900.0],["2004-06-28",13.4035,13.5024,13.2798,13.3144,266100.0],["2004-06-29",13.3639,13.4678,13.2452,13.3688,359200.0],["2004-06-30",13.3936,13.4529,13.3095,13.354,213200.0],["2004-07-01",13.354,13.3936,13.1116,13.171,144800.0],["2004-07-02",13.171,13.265,13.0572,13.0968,146500.0],["2004-07-06",13.0968,13.1314,13.0028,13.0622,187400.0],["2004-07-07",13.0325,13.1017,12.988,13.082,186900.0],["2004-07-08",12.983,13.171,12.9484,13.0078,220900.0],["2004-07-09",13.0078,13.1215,12.8841,13.1166,111700.0],["2004-07-12",13.0919,13.1314,12.9633,13.0671,150300.0],["2004-07-13",13.0671,13.1463,13.0276,13.1463,134000.0],["2004-07-14",13.1067,13.2501,13.0078,13.2204,169400.0],["2004-07-15",13.2205,13.2501,13.1809,13.2402,132200.0],["2004-07-16",13.3045,13.4875,13.2699,13.4678,382500.0],["2004-07-19",13.5024,13.9475,13.5024,13.7793,487500.0],["2004-07-20",13.8288,14.0217,13.7546,14.0217,353300.0],["2004-07-21",14.0711,14.081,13.809,13.8733,304900.0],["2004-07-22",13.7991,13.8733,13.6755,13.715,196700.0],["2004-07-23",13.7002,13.7348,13.6211,13.6507,209900.0],["2004-07-26",13.6755,13.7101,13.4826,13.5222,133300.0],["2004-07-27",13.5518,13.6557,13.4381,13.4925,125000.0],["2004-07-28",13.4282,13.6953,13.3144,13.6013,233900.0],["2004-07-29",13.5766,13.7348,13.5123,13.7348,130200.0],["2004-07-30",13.6755,13.7002,13.3985,13.6013,269900.0],["2004-08-02",13.5617,13.7299,13.4826,13.715,172200.0],["2004-08-03",13.665,13.785,13.555,13.59,166000.0],["2004-08-04",13.55,13.825,13.51,13.765,163600.0],["2004-08-05",13.765,13.835,13.69,13.75,263100.0],["2004-08-06",13.66,14.0,13.66,13.82,282800.0],["2004-08-09",13.9001,13.9251,13.6601,13.6651,133400.0],["2004-08-10",13.665,13.92,13.66,13.8,133400.0],["2004-08-11",13.7501,14.0001,13.6751,13.9651,259400.0],["2004-08-12",13.9,13.9,13.73,13.8,134500.0],["2004-08-13",13.75,13.885,13.695,13.85,149200.0],["2004-08-16",13.775,14.015,13.755,13.95,160600.0],["2004-08-17",13.975,14.015,13.845,13.975,119000.0],["2004-08-18",13.925,14.19,13.865,14.19,121800.0],["2004-08-19",14.1,14.215,14.0,14.115,142500.0],["2004-08-20",14.115,14.27,14.06,14.27,107700.0],["2004-08-23",14.295,14.365,14.03,14.05,135000.0],["2004-08-24",14.075,14.14,14.01,14.1,155500.0],["2004-08-25",14.1,14.265,14.075,14.155,159900.0],["2004-08-26",14.155,14.295,14.105,14.235,107100.0],["2004-08-27",14.285,14.395,14.21,14.37,117100.0],["2004-08-30",14.455,14.565,14.385,14.425,286100.0],["2004-08-31",14.53,14.575,14.41,14.565,197600.0],["2004-09-01",14.55,14.745,14.455,14.55,139700.0],["2004-09-02",14.57,14.77,14.53,14.69,96600.0],["2004-09-03",14.695,14.75,14.415,14.455,137700.0],["2004-09-07",14.5,14.72,14.5,14.63,156800.0],["2004-09-08",14.6801,14.69,14.54,14.635,238200.0],["2004-09-09",14.66,14.69,14.55,14.65,219100.0],["2004-09-10",14.65,14.675,14.52,14.67,88400.0],["2004-09-13",14.6501,14.6501,14.5701,14.5851,113200.0],["2004-09-14",14.57,14.585,14.485,14.5,99500.0],["2004-09-15",14.485,14.6,14.47,14.54,154300.0],["2004-09-16",14.575,14.78,14.57,14.745,100500.0],["2004-09-17",14.9751,14.9751,14.685,14.805,405600.0],["2004-09-20",14.8051,14.8451,14.7251,14.8251,112400.0],["2004-09-21",14.875,14.875,14.705,14.72,238600.0],["2004-09-22",14.72,14.72,14.465,14.465,201700.0],["2004-09-23",14.4901,14.5451,14.3801,14.4501,144900.0],["2004-09-24",14.5001,14.5251,14.4051,14.4501,96000.0],["2004-09-27",14.45,14.465,14.33,14.425,161100.0],["2004-09-28",14.3851,14.6001,14.3851,14.5851,108500.0],["2004-09-29",14.5,14.65,14.42,14.51,112300.0],["2004-09-30",14.51,14.62,14.425,14.53,129800.0],["2004-10-01",14.555,14.8751,14.525,14.8601,224500.0],["2004-10-04",14.91,15.08,14.85,15.025,247700.0],["2004-10-05",15.085,15.23,14.975,15.115,163400.0],["2004-10-06",15.115,15.19,15.065,15.125,132900.0],["2004-10-07",15.125,15.14,14.96,15.085,166500.0],["2004-10-08",15.035,15.2251,15.035,15.2,196100.0],["2004-10-11",15.15,15.24,15.13,15.2,99400.0],["2004-10-12",15.15,15.47,15.14,15.345,161400.0],["2004-10-13",15.2951,15.3101,14.9901,15.1651,195000.0],["2004-10-14",15.085,15.265,15.01,15.13,112700.0],["2004-10-15",15.1351,15.3701,15.0751,15.3201,124000.0],["2004-10-18",15.4451,15.4451,15.1601,15.2801,169700.0],["2004-10-19",15.3251,15.3251,14.9801,15.0751,200300.0],["2004-10-20",15.085,15.16,14.965,15.135,138600.0],["2004-10-21",15.185,15.185,14.955,15.17,146700.0],["2004-10-22",15.0901,15.1851,14.9851,15.1001,121700.0],["2004-10-25",15.05,15.365,15.05,15.365,157800.0],["2004-10-26",15.365,15.67,15.135,15.57,186200.0],["2004-10-27",15.5001,15.7501,15.5001,15.6501,149700.0],["2004-10-28",15.625,15.625,15.375,15.55,200000.0],["2004-10-29",15.4751,15.5851,15.3751,15.4901,178700.0],["2004-11-01",15.4,15.8451,15.375,15.8401,189400.0],["2004-11-02",15.9001,15.9001,15.4401,15.4551,184400.0],["2004-11-03",15.6722,15.9953,15.5409,15.9953,171500.0],["2004-11-04",15.9902,16.2831,15.8236,16.2831,139800.0],["2004-11-05",16.3841,16.3992,16.0559,16.2579,203300.0],["2004-11-08",16.1821,16.278,16.1165,16.1518,149300.0],["2004-11-09",16.0761,16.2124,15.9196,16.1569,117100.0],["2004-11-10",16.0811,16.2629,16.071,16.1417,98800.0],["2004-11-11",16.2831,16.3285,16.1569,16.2478,124500.0],["2004-11-12",16.2831,16.4548,16.1367,16.4497,85200.0],["2004-11-15",16.4598,16.4598,16.2326,16.4093,78600.0],["2004-11-16",16.3588,16.4447,16.2578,16.3487,126700.0],["2004-11-17",16.3538,16.5557,16.3083,16.4093,165500.0],["2004-11-18",16.3336,16.485,16.1872,16.278,117400.0],["2004-11-19",16.278,16.2831,16.0054,16.1569,96300.0],["2004-11-22",16.0811,16.5608,16.0811,16.5557,99900.0],["2004-11-23",16.48,16.48,16.2326,16.4093,193800.0],["2004-11-24",16.5103,16.5456,16.4194,16.5002,134900.0],["2004-11-26",16.5557,16.6214,16.5355,16.5608,68700.0],["2004-11-29",16.6365,16.6365,16.2124,16.4194,251300.0],["2004-11-30",16.4043,16.4851,16.2225,16.2679,242000.0],["2004-12-01",16.3184,16.5103,16.1619,16.4245,246000.0],["2004-12-02",16.3184,16.4901,16.1266,16.172,166100.0],["2004-12-03",16.071,16.3639,16.071,16.0912,147200.0],["2004-12-06",16.1569,16.172,15.7984,15.9297,358600.0],["2004-12-07",15.3995,15.8539,15.3743,15.4803,376000.0],["2004-12-08",15.4197,15.5459,15.3288,15.3339,485300.0],["2004-12-09",15.3339,15.3339,15.137,15.2228,495800.0],["2004-12-10",15.1471,15.344,15.0208,15.248,1446300.0],["2004-12-13",15.2733,15.5863,15.2076,15.5863,672600.0],["2004-12-14",15.4904,15.6318,15.4399,15.5156,311600.0],["2004-12-15",15.5257,15.6722,15.3844,15.652,231100.0],["2004-12-16",15.5358,15.6823,15.5005,15.5813,274000.0],["2004-12-17",15.5156,15.8539,15.4803,15.8539,269000.0],["2004-12-20",15.8539,15.8943,15.6065,15.6116,185700.0],["2004-12-21",15.5863,15.6065,15.4197,15.551,224800.0],["2004-12-22",15.5257,15.7277,15.5005,15.5611,203500.0],["2004-12-23",15.556,15.6267,15.3187,15.3692,258000.0],["2004-12-27",15.3642,15.4803,15.1774,15.2783,305800.0],["2004-12-28",15.2783,15.5358,15.2783,15.5358,321300.0],["2004-12-29",15.4752,15.5914,15.3137,15.4046,127900.0],["2004-12-30",15.4551,15.6015,15.4551,15.5813,148900.0],["2004-12-31",15.5409,15.5914,15.3692,15.4349,325000.0],["2005-01-03",15.4399,15.4702,15.0915,15.1471,238000.0],["2005-01-04",15.248,15.2581,14.9653,15.0158,355800.0],["2005-01-05",14.9703,15.0006,14.8037,14.8239,247500.0],["2005-01-06",14.8492,14.93,14.733,14.8441,280600.0],["2005-01-07",14.9198,15.0006,14.8391,14.8391,277500.0],["2005-01-10",14.8088,15.0309,14.7886,15.0006,602900.0],["2005-01-11",14.9451,15.137,14.935,15.0562,325300.0],["2005-01-12",15.0259,15.1168,14.9098,15.0764,257800.0],["2005-01-13",15.0461,15.142,14.9098,14.9602,176500.0],["2005-01-14",15.0107,15.2228,14.9754,15.137,200000.0],["2005-01-18",15.0966,15.1925,14.9653,15.1673,293000.0],["2005-01-19",15.1471,15.2177,14.9602,14.9855,364700.0],["2005-01-20",14.9401,15.0259,14.8492,15.0208,346500.0],["2005-01-21",14.9602,15.1269,14.9602,15.0461,220100.0],["2005-01-24",15.0511,15.2985,15.0259,15.1723,256200.0],["2005-01-25",15.2228,15.248,14.9502,15.036,194600.0],["2005-01-26",15.0259,15.1975,15.0006,15.1471,122000.0],["2005-01-27",15.1471,15.2228,15.0208,15.1117,122800.0],["2005-01-28",15.1471,15.1521,14.9199,15.0158,190900.0],["2005-01-31",15.1218,15.2935,15.1218,15.2935,201900.0],["2005-02-01",15.2935,15.3288,15.1168,15.2026,173600.0],["2005-02-02",15.2076,15.248,15.1319,15.1673,168700.0],["2005-02-03",15.1928,15.2387,15.1061,15.1367,592100.0],["2005-02-04",15.1214,15.4274,15.1214,15.4274,172200.0],["2005-02-07",15.3764,15.4988,15.2897,15.3203,75000.0],["2005-02-08",15.2438,15.3611,15.1877,15.2438,112500.0],["2005-02-09",15.3101,15.3509,15.152,15.203,229600.0],["2005-02-10",15.1979,15.2285,15.1418,15.1979,155500.0],["2005-02-11",15.1469,15.2489,15.0755,15.1724,187500.0],["2005-02-14",15.1622,15.254,15.1571,15.254,167300.0],["2005-02-15",15.254,15.5804,15.203,15.5702,333500.0],["2005-02-16",15.5294,15.5345,15.2693,15.458,321500.0],["2005-02-17",15.4427,15.4529,15.0908,15.1571,249800.0],["2005-02-18",15.1622,15.1877,14.6624,14.8358,348600.0],["2005-02-22",14.7338,14.7338,14.3309,14.4023,314500.0],["2005-02-23",14.4227,14.5349,14.336,14.3666,181800.0],["2005-02-24",14.336,14.54,14.3054,14.5043,211100.0],["2005-02-25",14.5349,14.7746,14.4329,14.7389,230800.0],["2005-02-28",14.7185,14.8001,14.7134,14.744,278100.0],["2005-03-01",14.8817,14.9021,14.7797,14.8103,230500.0],["2005-03-02",14.7593,14.9174,14.6777,14.7899,152200.0],["2005-03-03",14.7746,14.8052,14.5604,14.7134,186800.0],["2005-03-04",14.7848,14.8664,14.744,14.795,195300.0],["2005-03-07",14.8562,15.0449,14.8562,14.9531,254000.0],["2005-03-08",14.9531,14.9531,14.7746,14.8562,336100.0],["2005-03-09",14.7899,14.795,14.5145,14.591,312900.0],["2005-03-10",14.5349,14.7338,14.5145,14.693,327500.0],["2005-03-11",14.7134,14.7848,14.5553,14.5859,217000.0],["2005-03-14",14.5451,14.7899,14.5451,14.7134,227500.0],["2005-03-15",14.7389,14.7644,14.6114,14.6369,225400.0],["2005-03-16",14.6114,14.7134,14.4737,14.489,241400.0],["2005-03-17",14.54,14.5757,14.4635,14.5094,134400.0],["2005-03-18",14.6369,14.642,14.3513,14.4584,343300.0],["2005-03-21",14.3819,14.5298,14.3309,14.4533,134300.0],["2005-03-22",14.5196,14.5502,14.1116,14.1779,238400.0],["2005-03-23",14.1269,14.2136,13.9331,14.1422,340500.0],["2005-03-24",14.1014,14.2799,14.0861,14.2289,294700.0],["2005-03-28",14.2391,14.3819,14.1524,14.2799,293100.0],["2005-03-29",14.2289,14.5043,14.1575,14.2085,283000.0],["2005-03-30",14.2799,14.3972,14.2391,14.3564,111300.0],["2005-03-31",14.2952,14.4788,14.2901,14.4686,213400.0],["2005-04-01",14.4686,14.5808,13.9025,14.3513,263300.0],["2005-04-04",14.3054,14.5349,14.2034,14.5094,312200.0],["2005-04-05",14.4941,14.5604,14.3411,14.4839,237100.0],["2005-04-06",14.5706,14.5706,14.3156,14.3921,261800.0],["2005-04-07",14.3411,14.4737,14.2544,14.3972,90200.0],["2005-04-08",14.3819,14.4227,14.285,14.3309,246900.0],["2005-04-11",14.3615,14.3717,14.2238,14.3105,134200.0],["2005-04-12",14.3054,14.4431,14.0453,14.3717,304600.0],["2005-04-13",14.3309,14.3309,14.0147,14.081,383300.0],["2005-04-14",14.0759,14.1524,13.8719,13.8872,154600.0],["2005-04-15",13.8923,13.8923,13.5863,13.6679,407500.0],["2005-04-18",13.7189,13.8668,13.5149,13.7903,183700.0],["2005-04-19",13.7903,13.8413,13.622,13.7801,364700.0],["2005-04-20",13.7291,13.7546,13.4027,13.5659,548400.0],["2005-04-21",13.6934,13.7699,13.4537,13.7087,356400.0],["2005-04-22",13.7087,13.7954,13.6424,13.7291,205900.0],["2005-04-25",13.7801,13.8974,13.7189,13.8872,121600.0],["2005-04-26",13.8974,13.9331,13.6118,13.7087,242700.0],["2005-04-27",13.7087,13.9025,13.52,13.7903,234100.0],["2005-04-28",13.775,13.8056,13.5659,13.5914,218800.0],["2005-04-29",13.6424,13.8158,13.571,13.7597,173100.0],["2005-05-02",13.7801,13.8668,13.6526,13.8158,263100.0],["2005-05-03",13.7745,13.888,13.692,13.8106,270200.0],["2005-05-04",13.7436,13.9292,13.7436,13.8725,216800.0],["2005-05-05",13.7951,13.9911,13.625,13.7951,365700.0],["2005-05-06",13.7694,13.8828,13.6404,13.8209,208100.0],["2005-05-09",13.8261,13.9756,13.6714,13.9756,210200.0],["2005-05-10",13.8725,13.9499,13.7745,13.8416,169500.0],["2005-05-11",13.9138,13.9138,13.6765,13.8055,153300.0],["2005-05-12",13.8622,13.9034,13.6817,13.6817,235900.0],["2005-05-13",13.6868,13.8003,13.5218,13.7436,345300.0],["2005-05-16",13.759,13.9756,13.7436,13.9499,324300.0],["2005-05-17",13.9241,14.1664,13.888,14.1355,253200.0],["2005-05-18",14.1303,14.3366,14.0994,14.2902,192900.0],["2005-05-19",14.3108,14.3624,14.1097,14.2335,133800.0],["2005-05-20",14.2644,14.3573,14.1613,14.316,109200.0],["2005-05-23",14.3057,14.414,14.2077,14.2438,143300.0],["2005-05-24",14.1922,14.383,14.1922,14.3469,190100.0],["2005-05-25",14.3573,14.3573,14.1922,14.2593,226400.0],["2005-05-26",14.3263,14.5274,14.2593,14.5274,136400.0],["2005-05-27",14.4913,14.6667,14.4449,14.6203,171200.0],["2005-05-31",14.646,14.7028,14.5687,14.6048,194600.0],["2005-06-01",14.61,14.9503,14.61,14.8523,182600.0],["2005-06-02",14.8781,15.0535,14.8369,14.9297,248200.0],["2005-06-03",14.9452,15.0792,14.8265,14.8575,141900.0],["2005-06-06",14.842,14.9916,14.7956,14.9709,104800.0],["2005-06-07",14.9761,15.234,14.9761,15.0638,210700.0],["2005-06-08",15.0844,15.2236,15.0741,15.136,190000.0],["2005-06-09",15.0844,15.234,15.007,15.1875,189500.0],["2005-06-10",15.1772,15.2804,15.105,15.2133,175900.0],["2005-06-13",15.1515,15.4454,15.105,15.4248,254300.0],["2005-06-14",15.3938,15.4248,15.2804,15.3216,276200.0],["2005-06-15",15.3423,15.3629,15.1927,15.3577,184800.0],["2005-06-16",15.3165,15.4299,15.2391,15.4299,67800.0],["2005-06-17",15.466,15.5227,15.368,15.4299,304600.0],["2005-06-20",15.368,15.497,15.3577,15.4402,79600.0],["2005-06-21",15.4402,15.4712,15.3423,15.3732,109400.0],["2005-06-22",15.4248,15.5692,15.4093,15.5382,137000.0],["2005-06-23",15.466,15.6723,15.4454,15.6362,209000.0],["2005-06-24",15.6465,15.662,15.3784,15.4712,174200.0],["2005-06-27",15.4351,15.6517,15.3938,15.6104,143400.0],["2005-06-28",15.6723,15.8064,15.6259,15.7961,165900.0],["2005-06-29",15.8116,15.8425,15.662,15.729,136100.0],["2005-06-30",15.7703,15.8837,15.7394,15.7961,200600.0],["2005-07-01",15.827,16.0642,15.7239,16.0591,205500.0],["2005-07-05",16.0178,16.219,15.9611,16.2138,246900.0],["2005-07-06",16.1468,16.2396,15.9302,15.9559,172600.0],["2005-07-07",15.7445,16.0385,15.7445,15.9817,135700.0],["2005-07-08",15.9817,16.2757,15.9611,16.219,138500.0],["2005-07-11",16.2448,16.5026,16.1158,16.5026,170800.0],["2005-07-12",16.4871,16.5284,16.3221,16.451,170800.0],["2005-07-13",16.3995,16.4871,16.3015,16.3943,166600.0],["2005-07-14",16.4768,16.4768,16.1261,16.1932,200400.0],["2005-07-15",16.1158,16.1983,16.0642,16.1416,166900.0],["2005-07-18",16.1107,16.1983,16.0849,16.1364,85500.0],["2005-07-19",16.1725,16.188,15.9714,16.1158,109400.0],["2005-07-20",16.0642,16.2396,15.9972,16.219,132100.0],["2005-07-21",16.2396,16.2396,15.8064,15.8683,248900.0],["2005-07-22",15.8941,16.2086,15.8425,16.2086,192600.0],["2005-07-25",16.2035,16.286,16.0075,16.0488,108700.0],["2005-07-26",16.0952,16.2447,16.0127,16.09,110100.0],["2005-07-27",16.1158,16.188,15.9869,16.1416,148600.0],["2005-07-28",16.2087,16.2705,15.9869,16.2035,202200.0],["2005-07-29",16.1983,16.2963,16.1364,16.219,165700.0],["2005-08-01",16.2293,16.2757,16.0075,16.0436,121900.0],["2005-08-02",16.0591,16.188,15.9921,16.1777,164200.0],["2005-08-03",16.2141,16.261,16.0371,16.1256,124700.0],["2005-08-04",15.7247,15.8653,15.6362,15.8288,274600.0],["2005-08-05",15.7247,15.7507,15.3394,15.5164,325500.0],["2005-08-08",15.5164,15.5945,15.1676,15.2977,283500.0],["2005-08-09",15.3186,15.3758,14.9957,15.2561,295900.0],["2005-08-10",15.3082,15.4852,14.9697,15.0895,232100.0],["2005-08-11",15.1051,15.3967,15.1051,15.3811,198000.0],["2005-08-12",15.3342,15.4019,15.0739,15.2665,158000.0],["2005-08-15",15.3342,15.5529,15.2977,15.4852,229500.0],["2005-08-16",15.3863,15.4592,15.1884,15.1988,169000.0],["2005-08-17",15.1572,15.355,15.0582,15.2353,135900.0],["2005-08-18",15.1572,15.3186,15.1103,15.2353,114300.0],["2005-08-19",15.2405,15.2977,15.204,15.2717,59700.0],["2005-08-22",15.2977,15.4227,15.2717,15.3967,68200.0],["2005-08-23",15.4175,15.6206,15.3602,15.4644,208700.0],["2005-08-24",15.4435,15.7195,15.3134,15.3863,140300.0],["2005-08-25",15.4175,15.5841,15.3863,15.5581,111400.0],["2005-08-26",15.5477,15.5477,15.3446,15.4904,96100.0],["2005-08-29",15.4123,15.6935,15.3082,15.6935,149200.0],["2005-08-30",15.5998,15.7247,15.4904,15.6935,140000.0],["2005-08-31",15.7455,15.9903,15.5529,15.985,194500.0],["2005-09-01",15.9174,16.1465,15.8549,16.0319,258100.0],["2005-09-02",16.0788,16.1933,15.9434,16.0684,298100.0],["2005-09-06",16.1152,16.3287,16.0684,16.2402,192400.0],["2005-09-07",16.1881,16.2402,16.1048,16.2246,97900.0],["2005-09-08",16.1517,16.1829,16.0371,16.0944,128600.0],["2005-09-09",16.1204,16.3339,16.0944,16.3183,197000.0],["2005-09-12",16.3079,16.5057,16.2194,16.4589,207100.0],["2005-09-13",16.3652,16.3652,16.1569,16.1673,172000.0],["2005-09-14",16.2142,16.2818,16.0996,16.1517,135700.0],["2005-09-15",16.1569,16.2714,16.0788,16.1777,98200.0],["2005-09-16",16.2402,16.3183,16.1048,16.2975,385900.0],["2005-09-19",16.3079,16.3443,16.1829,16.2766,131900.0],["2005-09-20",16.3912,16.3964,16.0007,16.0111,167300.0],["2005-09-21",15.9069,16.0111,15.7351,15.8028,193100.0],["2005-09-22",15.8549,15.8549,15.5164,15.5893,273900.0],["2005-09-23",15.6466,15.6987,15.5373,15.5841,152500.0],["2005-09-26",15.6466,15.7872,15.5425,15.631,173000.0],["2005-09-27",15.6102,15.8445,15.3967,15.6987,153200.0],["2005-09-28",15.7612,15.834,15.4956,15.6362,141500.0],["2005-09-29",15.6466,15.8393,15.5581,15.7351,461200.0],["2005-09-30",15.7455,15.756,15.5841,15.6883,110000.0],["2005-10-03",15.7768,15.9955,15.7403,15.9278,178300.0],["2005-10-04",15.9069,16.1881,15.7351,15.7976,229400.0],["2005-10-05",15.7351,15.7872,15.1884,15.1936,217100.0],["2005-10-06",15.2196,15.355,15.0062,15.1884,402900.0],["2005-10-07",15.1936,15.3082,15.0791,15.2509,176900.0],["2005-10-10",15.1884,15.2301,14.9957,15.1728,218400.0],["2005-10-11",15.1936,15.329,14.9437,14.9697,260200.0],["2005-10-12",14.8916,15.0895,14.6573,14.8239,319400.0],["2005-10-13",14.7302,14.85,14.3657,14.7875,421500.0],["2005-10-14",14.9176,14.9541,14.5011,14.8343,214100.0],["2005-10-17",14.7719,15.0062,14.6677,14.7875,153000.0],["2005-10-18",14.8083,14.876,14.5792,14.5792,179400.0],["2005-10-19",14.5792,14.8135,14.3813,14.8083,226400.0],["2005-10-20",14.7198,14.9124,14.298,14.4699,192100.0],["2005-10-21",14.5011,14.7719,14.4126,14.6521,181000.0],["2005-10-24",14.6677,15.0634,14.6573,15.0478,221700.0],["2005-10-25",14.9905,15.2301,14.4803,14.9385,677100.0],["2005-10-26",14.9333,15.1155,14.7354,14.8187,264300.0],["2005-10-27",14.8395,14.8968,14.6313,14.6365,188300.0],["2005-10-28",14.7458,14.9593,14.7354,14.8552,249300.0],["2005-10-31",14.9593,15.178,14.9072,15.0322,278300.0],["2005-11-01",15.0062,15.053,14.7979,15.027,328300.0],["2005-11-02",14.9749,15.3863,14.9437,15.3863,404600.0],["2005-11-03",15.5178,15.623,15.26,15.3284,449300.0],["2005-11-04",15.3442,15.4178,15.0864,15.2127,147700.0],["2005-11-07",15.2179,15.3389,15.0286,15.1548,178700.0],["2005-11-08",15.0286,15.1548,14.9602,15.0338,259400.0],["2005-11-09",15.0759,15.2284,14.9497,15.0917,382900.0],["2005-11-10",15.0233,15.1864,14.7182,15.1548,541700.0],["2005-11-11",15.1022,15.1022,14.8708,15.018,136800.0],["2005-11-14",15.0391,15.0654,14.7971,14.8497,205300.0],["2005-11-15",14.8234,14.9444,14.6656,14.7129,682400.0],["2005-11-16",14.6867,14.8339,14.6867,14.8182,306400.0],["2005-11-17",14.9076,15.1022,14.9076,15.0391,211100.0],["2005-11-18",15.2022,15.2127,14.9234,15.139,120000.0],["2005-11-21",15.0864,15.2285,15.0338,15.1969,109400.0],["2005-11-22",15.1022,15.239,15.0391,15.2179,169500.0],["2005-11-23",15.1338,15.3231,15.0864,15.2022,113000.0],["2005-11-25",15.239,15.2968,15.1127,15.1653,79500.0],["2005-11-28",15.1548,15.2285,14.9865,15.0601,164200.0],["2005-11-29",15.1653,15.2548,15.0286,15.0706,115500.0],["2005-11-30",15.1338,15.1706,14.9654,15.0233,216500.0],["2005-12-01",15.118,15.3179,15.1075,15.2495,204700.0],["2005-12-02",15.1916,15.2968,15.0917,15.2916,131900.0],["2005-12-05",15.2653,15.4757,15.1706,15.3442,367200.0],["2005-12-06",15.3968,15.4757,15.2863,15.3074,180500.0],["2005-12-07",15.2705,15.402,15.1127,15.1706,118400.0],["2005-12-08",15.1916,15.3757,15.0286,15.1706,254800.0],["2005-12-09",15.2285,15.4599,15.1548,15.36,324600.0],["2005-12-12",15.4599,15.5125,15.2758,15.3547,347100.0],["2005-12-13",15.3284,15.5073,15.26,15.4652,173600.0],["2005-12-14",15.5441,15.6756,15.4757,15.6019,102200.0],["2005-12-15",15.6019,15.6335,15.3074,15.4599,377200.0],["2005-12-16",15.481,15.5073,15.3284,15.4178,350000.0],["2005-12-19",15.3442,15.3915,15.2284,15.3284,171900.0],["2005-12-20",15.3284,15.4809,15.2232,15.402,168500.0],["2005-12-21",15.4283,15.5546,15.3547,15.4389,234900.0],["2005-12-22",15.4862,15.5546,15.381,15.5388,114100.0],["2005-12-23",15.5967,15.7282,15.5599,15.6282,173400.0],["2005-12-27",15.6756,15.6756,15.4915,15.5546,156600.0],["2005-12-28",15.5283,15.623,15.5283,15.5756,179800.0],["2005-12-29",15.5493,15.6388,15.4757,15.4757,170100.0],["2005-12-30",15.4178,15.5178,15.2705,15.4126,225800.0],["2006-01-03",15.4809,15.7703,15.239,15.7177,266800.0],["2006-01-04",15.7124,15.8492,15.6019,15.8229,248200.0],["2006-01-05",15.8229,15.9438,15.7808,15.8912,274400.0],["2006-01-06",15.9807,16.0333,15.8071,15.8807,188200.0],["2006-01-09",15.8386,16.1385,15.8386,16.1122,254500.0],["2006-01-10",16.27,16.27,16.1017,16.2384,278600.0],["2006-01-11",16.2437,16.3015,16.149,16.291,211000.0],["2006-01-12",16.2963,16.533,16.2226,16.3594,291200.0],["2006-01-13",16.4015,16.5383,16.3278,16.5225,133300.0],["2006-01-17",16.391,16.4804,16.2332,16.4015,200700.0],["2006-01-18",16.3278,16.4646,16.2332,16.3699,141700.0],["2006-01-19",16.3752,16.7013,16.2384,16.675,238500.0],["2006-01-20",16.7329,16.7329,16.5646,16.6066,297300.0],["2006-01-23",16.6592,16.7802,16.5961,16.7276,279900.0],["2006-01-24",16.7592,16.8328,16.6224,16.8276,335600.0],["2006-01-25",16.8276,16.8854,16.6382,16.7908,258400.0],["2006-01-26",16.8276,16.9801,16.7907,16.9801,321300.0],["2006-01-27",17.0064,17.0695,16.8065,16.8907,272200.0],["2006-01-30",16.8591,16.8749,16.5646,16.6435,260100.0],["2006-01-31",16.6382,16.7487,16.4804,16.654,220300.0],["2006-02-01",16.6908,16.7487,16.5698,16.6855,145100.0],["2006-02-02",16.6909,16.728,16.2766,16.4147,294700.0],["2006-02-03",16.3882,16.5156,16.282,16.4147,178600.0],["2006-02-06",16.4519,16.4625,16.2873,16.4519,207100.0],["2006-02-07",16.4519,16.4625,16.282,16.3297,235300.0],["2006-02-08",16.4041,16.4678,16.197,16.4625,208800.0],["2006-02-09",16.6749,16.7121,16.4625,16.5315,219400.0],["2006-02-10",16.5315,16.659,16.3881,16.6006,199000.0],["2006-02-13",16.6431,16.9245,16.5846,16.898,437700.0],["2006-02-14",16.9511,17.0573,16.7333,16.9192,315100.0],["2006-02-15",16.9351,17.036,16.8077,16.8502,208400.0],["2006-02-16",16.9511,17.0467,16.7652,17.036,205300.0],["2006-02-17",17.0891,17.3069,16.9989,17.2591,315100.0],["2006-02-21",17.3122,17.3812,17.0944,17.2697,280700.0],["2006-02-22",17.275,17.4131,17.2272,17.3122,251600.0],["2006-02-23",17.3175,17.3175,17.0679,17.1794,430600.0],["2006-02-24",17.1741,17.3759,17.0998,17.3547,307200.0],["2006-02-27",17.4237,17.6733,17.3653,17.6202,355000.0],["2006-02-28",17.6096,17.6361,17.275,17.4927,597300.0],["2006-03-01",17.4927,17.5777,17.2272,17.2803,510800.0],["2006-03-02",17.2591,17.2856,16.9351,16.9936,408000.0],["2006-03-03",16.9723,17.1157,16.7811,16.8289,316900.0],["2006-03-06",16.3244,16.9033,16.3244,16.5315,271100.0],["2006-03-07",16.5369,16.659,16.3775,16.5156,243200.0],["2006-03-08",16.4837,16.7387,16.3032,16.6537,201700.0],["2006-03-09",16.6537,16.7758,16.5262,16.6271,170900.0],["2006-03-10",16.7015,16.8608,16.5209,16.8236,202600.0],["2006-03-13",16.8077,16.9298,16.7864,16.9086,157600.0],["2006-03-14",16.8608,17.036,16.7705,17.0201,170300.0],["2006-03-15",16.9776,17.2697,16.8873,17.2431,175000.0],["2006-03-16",17.2856,17.3653,17.2378,17.3281,117500.0],["2006-03-17",17.3759,17.4025,17.1369,17.1954,455000.0],["2006-03-20",17.1794,17.2485,16.9139,16.9882,180800.0],["2006-03-21",16.9617,17.0042,16.6802,16.7493,145900.0],["2006-03-22",16.7758,17.0201,16.6431,16.967,168300.0],["2006-03-23",16.9139,16.9723,16.7599,16.9617,175700.0],["2006-03-24",16.9989,17.0785,16.8661,17.0467,155400.0],["2006-03-27",17.0254,17.0626,16.8608,16.9192,75000.0],["2006-03-28",16.9298,17.0891,16.7971,16.8502,141200.0],["2006-03-29",16.8927,17.2166,16.8767,17.0732,339500.0],["2006-03-30",16.9936,17.1688,16.9564,17.1582,490000.0],["2006-03-31",17.2485,17.3228,17.0998,17.2697,330500.0],["2006-04-03",17.3122,17.498,17.0891,17.1582,329000.0],["2006-04-04",17.1104,17.4927,16.9936,17.3706,271200.0],["2006-04-05",17.3706,17.4981,17.1741,17.4343,241900.0],["2006-04-06",17.4025,17.4184,17.1422,17.3228,165200.0],["2006-04-07",17.4184,17.4609,17.0732,17.2219,523200.0],["2006-04-10",17.3016,17.4715,17.2219,17.3547,235600.0],["2006-04-11",17.4396,17.4927,17.2538,17.3016,391300.0],["2006-04-12",17.3547,17.4662,17.2856,17.3918,307100.0],["2006-04-13",17.3387,17.3918,17.2431,17.3016,119900.0],["2006-04-17",17.5246,17.5246,17.1529,17.344,214200.0],["2006-04-18",17.4449,17.7742,17.3865,17.5936,341100.0],["2006-04-19",17.6414,17.8592,17.5936,17.8592,181500.0],["2006-04-20",17.8539,17.9813,17.6521,17.7901,394300.0],["2006-04-21",17.907,17.9282,17.5512,17.753,231800.0],["2006-04-24",17.7529,17.7529,17.4874,17.7317,254300.0],["2006-04-25",17.7689,17.7901,17.5458,17.7052,241900.0],["2006-04-26",17.6467,17.8963,17.5352,17.5618,191200.0],["2006-04-27",17.5671,17.9123,17.4078,17.7105,297800.0],["2006-04-28",17.6521,18.1512,17.5246,18.0822,393400.0],["2006-05-01",18.1088,18.2468,17.9282,17.9654,205200.0],["2006-05-02",17.9813,18.1884,17.8804,18.1565,208500.0],["2006-05-03",18.1673,18.4512,18.0548,18.3334,223800.0],["2006-05-04",18.2798,18.628,18.2262,18.5851,227100.0],["2006-05-05",18.6441,18.8584,18.5959,18.7352,174400.0],["2006-05-08",18.6923,18.778,18.5905,18.6762,112700.0],["2006-05-09",18.7298,18.7352,18.4887,18.5477,240700.0],["2006-05-10",18.5744,18.6977,18.4351,18.5851,278200.0],["2006-05-11",18.5423,18.5423,18.0547,18.0869,276700.0],["2006-05-12",17.9851,18.1298,17.8994,17.9476,242700.0],["2006-05-15",17.8512,18.0333,17.7226,17.9476,314600.0],["2006-05-16",17.9262,18.044,17.803,17.8726,207900.0],["2006-05-17",17.7172,17.9476,17.4654,17.5297,278500.0],["2006-05-18",17.6476,17.7065,17.4922,17.5619,251600.0],["2006-05-19",17.519,17.8565,17.4333,17.6851,255100.0],["2006-05-22",17.6529,17.9958,17.5672,17.8405,341400.0],["2006-05-23",17.9155,17.9744,17.4976,17.5029,216000.0],["2006-05-24",17.5619,17.8351,17.2886,17.7172,361500.0],["2006-05-25",17.8512,18.0226,17.7226,18.0226,211400.0],["2006-05-26",18.0226,18.1298,17.9369,18.0333,206300.0],["2006-05-30",17.9262,18.0333,17.6315,17.6637,151100.0],["2006-05-31",17.7601,18.0548,17.728,17.8994,281700.0],["2006-06-01",17.9315,18.3655,17.8887,18.3601,334400.0],["2006-06-02",18.4673,18.6709,18.2583,18.5423,358300.0],["2006-06-05",18.4619,18.628,18.0869,18.119,266800.0],["2006-06-06",18.1619,18.253,17.8565,18.1673,268700.0],["2006-06-07",18.178,18.3923,18.0012,18.0762,208500.0],["2006-06-08",17.969,18.4405,17.894,18.3708,296200.0],["2006-06-09",18.3708,18.6012,18.2691,18.4566,259900.0],["2006-06-12",18.4673,18.6066,18.2959,18.3548,217100.0],["2006-06-13",18.253,18.4994,17.894,17.953,335100.0],["2006-06-14",17.9208,18.044,17.7226,17.9208,217900.0],["2006-06-15",17.9744,18.2798,17.9155,18.2155,237600.0],["2006-06-16",18.194,18.2958,17.9315,18.1619,649500.0],["2006-06-19",18.2155,18.2155,17.7869,17.8244,193000.0],["2006-06-20",17.8137,18.0173,17.6797,17.7655,185300.0],["2006-06-21",17.7119,18.0601,17.7119,17.894,171600.0],["2006-06-22",17.8726,18.0172,17.6958,17.8351,234400.0],["2006-06-23",17.803,18.028,17.7333,17.8833,209600.0],["2006-06-26",17.9851,18.1083,17.9315,18.1083,204000.0],["2006-06-27",18.1566,18.2476,17.894,17.969,176400.0],["2006-06-28",17.9476,18.178,17.8083,18.044,305800.0],["2006-06-29",18.1941,18.3494,18.0226,18.2155,406100.0],["2006-06-30",18.3012,18.3762,18.178,18.3708,313300.0],["2006-07-03",18.478,18.4834,18.2798,18.4566,126600.0],["2006-07-05",18.4566,18.478,18.2262,18.2851,206600.0],["2006-07-06",18.3387,18.4512,18.2155,18.4351,202200.0],["2006-07-07",18.4351,18.6977,18.3762,18.5262,284600.0],["2006-07-10",18.6227,18.7887,18.5959,18.7834,196700.0],["2006-07-11",18.7298,19.0084,18.6816,19.0084,191000.0],["2006-07-12",18.9495,19.0084,18.7566,18.9173,310600.0],["2006-07-13",18.8423,18.9923,18.6923,18.762,205500.0],["2006-07-14",18.7244,18.8262,18.5584,18.6655,304200.0],["2006-07-17",18.5798,18.7512,18.5476,18.5744,165700.0],["2006-07-18",18.5905,18.7512,18.4994,18.7191,237200.0],["2006-07-19",18.6709,19.1048,18.6066,18.9602,424000.0],["2006-07-20",19.0138,19.1316,18.853,19.078,302100.0],["2006-07-21",18.9816,19.4316,18.9495,19.3298,661000.0],["2006-07-24",19.3406,19.6084,19.3352,19.5924,481600.0],["2006-07-25",19.6566,19.962,19.6191,19.9192,657900.0],["2006-07-26",19.887,20.0263,19.737,19.8817,412200.0],["2006-07-27",19.8817,20.0745,19.5763,19.6245,343000.0],["2006-07-28",19.7156,19.9192,19.6888,19.8495,297000.0],["2006-07-31",19.8388,19.9888,19.6674,19.9727,402900.0],["2006-08-01",19.8495,20.0585,19.662,19.946,446600.0],["2006-08-02",19.9888,20.0852,19.7852,19.8977,212500.0],["2006-08-03",19.8437,20.0112,19.7519,19.8761,288300.0],["2006-08-04",20.0112,20.0922,19.6871,19.8437,306600.0],["2006-08-07",19.7357,19.9139,19.4657,19.6061,290400.0],["2006-08-08",19.6871,19.9409,19.5521,19.8869,395100.0],["2006-08-09",19.9734,19.9788,19.5899,19.8113,637900.0],["2006-08-10",19.7141,20.049,19.6493,19.9464,943000.0],["2006-08-11",19.9247,19.9247,19.7411,19.8437,255500.0],["2006-08-14",19.9301,20.1786,19.7951,20.0274,653500.0],["2006-08-15",20.2002,20.3298,20.076,20.2542,482900.0],["2006-08-16",20.3028,20.4973,20.2056,20.3136,405800.0],["2006-08-17",20.3244,20.5351,20.2002,20.3568,421500.0],["2006-08-18",20.4324,20.6107,20.3028,20.4919,529500.0],["2006-08-21",20.4108,20.6053,20.4054,20.4649,289300.0],["2006-08-22",20.4433,20.6053,20.4108,20.5945,317800.0],["2006-08-23",20.5945,20.6755,20.1678,20.211,271700.0],["2006-08-24",20.319,20.3568,20.157,20.319,249700.0],["2006-08-25",20.3082,20.4487,20.2002,20.2272,200000.0],["2006-08-28",20.184,20.5027,20.184,20.4378,218200.0],["2006-08-29",20.4595,20.7349,20.4,20.7025,434300.0],["2006-08-30",20.7133,20.8105,20.5567,20.6377,332700.0],["2006-08-31",20.7133,20.8375,20.6647,20.7511,195000.0],["2006-09-01",20.8051,20.8429,20.6593,20.6647,155400.0],["2006-09-05",20.6917,20.7565,20.4865,20.5891,216600.0],["2006-09-06",20.4108,20.4811,20.1462,20.2812,243300.0],["2006-09-07",20.2002,20.3406,20.13,20.2974,367400.0],["2006-09-08",20.2974,20.4216,20.2326,20.4162,286300.0],["2006-09-11",20.4054,20.6323,20.2704,20.6053,325100.0],["2006-09-12",20.6593,20.6593,20.4379,20.5243,326700.0],["2006-09-13",20.5351,20.5783,20.3514,20.5297,254600.0],["2006-09-14",20.4595,20.6323,20.4595,20.5945,258100.0],["2006-09-15",20.7025,20.7781,20.5837,20.6863,497200.0],["2006-09-18",20.6323,20.7079,20.454,20.5405,178300.0],["2006-09-19",20.481,20.6323,20.4,20.5297,389800.0],["2006-09-20",20.5567,20.8483,20.5243,20.7835,427500.0],["2006-09-21",20.7619,20.7619,20.3622,20.5135,294600.0],["2006-09-22",20.4703,20.5621,20.319,20.5027,256600.0],["2006-09-25",20.5189,20.9023,20.4324,20.7511,208100.0],["2006-09-26",20.7025,20.8753,20.5513,20.7403,282300.0],["2006-09-27",20.7133,20.9294,20.6971,20.8699,256100.0],["2006-09-28",20.8537,20.9618,20.6539,20.7133,382600.0],["2006-09-29",20.7133,20.7889,20.4162,20.4216,289300.0],["2006-10-02",20.3784,20.7241,20.3136,20.5459,197000.0],["2006-10-03",20.5837,20.9834,20.5675,20.8537,469000.0],["2006-10-04",20.7889,21.0374,20.7673,21.0374,274800.0],["2006-10-05",20.9672,21.1508,20.9456,21.0266,355900.0],["2006-10-06",20.8915,20.9618,20.7727,20.8429,177400.0],["2006-10-09",20.7835,20.8375,20.5783,20.7835,184600.0],["2006-10-10",20.7457,20.8753,20.6593,20.8537,157700.0],["2006-10-11",20.7673,21.0482,20.7295,20.8375,255600.0],["2006-10-12",20.8645,21.0104,20.7673,20.9834,197900.0],["2006-10-13",20.978,21.0698,20.9293,20.9888,115500.0],["2006-10-16",20.9456,21.14,20.9131,21.0914,123900.0],["2006-10-17",20.9618,21.2102,20.9618,21.1346,221800.0],["2006-10-18",21.1562,21.3722,21.1562,21.2912,182000.0],["2006-10-19",21.221,21.5937,21.1832,21.5127,232400.0],["2006-10-20",21.5127,21.5127,21.2966,21.4263,218600.0],["2006-10-23",21.356,21.5289,21.2264,21.5235,214800.0],["2006-10-24",21.4533,21.5505,21.2912,21.4209,226100.0],["2006-10-25",21.3506,21.5937,21.3506,21.5343,301500.0],["2006-10-26",21.5937,21.6963,21.4155,21.6693,211300.0],["2006-10-27",21.5775,21.6855,21.3398,21.3884,267200.0],["2006-10-30",21.2858,21.5613,21.2102,21.2966,271700.0],["2006-10-31",21.2858,21.3722,21.1724,21.2966,197700.0],["2006-11-01",21.0914,21.3884,21.0914,21.2588,441700.0],["2006-11-02",21.15,21.1935,20.8561,20.9812,350700.0],["2006-11-03",20.9431,21.0629,20.6982,20.7418,326500.0],["2006-11-06",20.7799,21.0901,20.7799,21.0193,363100.0],["2006-11-07",21.0738,21.199,21.0085,21.0901,323300.0],["2006-11-08",21.0846,21.3894,21.0302,21.3187,241900.0],["2006-11-09",21.3622,21.384,21.15,21.1881,223500.0],["2006-11-10",21.2098,21.3405,21.0847,21.335,231500.0],["2006-11-13",21.2316,21.3513,21.1826,21.3459,260600.0],["2006-11-14",21.3459,21.6017,21.2044,21.6017,217300.0],["2006-11-15",21.5582,21.6017,21.4112,21.4874,199000.0],["2006-11-16",21.5309,21.7106,21.4439,21.6017,242300.0],["2006-11-17",21.6017,21.6235,21.286,21.5146,280000.0],["2006-11-20",21.4548,21.6779,21.4003,21.6344,302800.0],["2006-11-21",21.618,21.6616,21.5092,21.5908,237300.0],["2006-11-22",21.5908,21.6833,21.5636,21.6507,158100.0],["2006-11-24",21.5745,21.7541,21.5146,21.6888,62600.0],["2006-11-27",21.5582,21.5691,21.2044,21.2479,271100.0],["2006-11-28",21.2371,21.6072,21.1554,21.5963,309400.0],["2006-11-29",21.6507,21.8357,21.6344,21.8085,256000.0],["2006-11-30",21.7595,21.8521,21.6071,21.765,267100.0],["2006-12-01",21.667,21.7486,21.3078,21.4928,299400.0],["2006-12-04",21.4656,21.7378,21.4656,21.6071,311300.0],["2006-12-05",21.618,21.7214,21.5527,21.6071,172500.0],["2006-12-06",21.5527,21.5854,21.2534,21.2806,247800.0],["2006-12-07",21.2697,21.2806,21.0792,21.1336,263000.0],["2006-12-08",21.0955,21.2316,20.9432,21.0901,169500.0],["2006-12-11",21.0466,21.2425,21.0248,21.1935,204700.0],["2006-12-12",21.2153,21.3296,21.1228,21.2697,169600.0],["2006-12-13",21.335,21.4656,21.2751,21.3677,342800.0],["2006-12-14",21.3622,21.6289,21.3622,21.4221,210000.0],["2006-12-15",21.4221,21.5636,21.3132,21.3132,354900.0],["2006-12-18",21.3731,21.384,20.8724,21.0901,243300.0],["2006-12-19",21.0357,21.3187,20.9921,21.2262,254900.0],["2006-12-20",21.2044,21.3622,21.1935,21.2207,268400.0],["2006-12-21",21.2044,21.3622,20.9812,21.1064,276400.0],["2006-12-22",21.0792,21.1772,20.8724,21.1227,131200.0],["2006-12-26",21.0847,21.3622,21.0847,21.3241,180700.0],["2006-12-27",21.4112,21.6126,21.3187,21.5037,216700.0],["2006-12-28",21.4765,21.4929,21.3296,21.3622,197300.0],["2006-12-29",21.2806,21.3405,20.9704,21.0357,141800.0],["2007-01-03",21.1228,21.3296,20.9976,21.1935,282800.0],["2007-01-04",21.1336,21.3132,21.003,21.2751,173500.0],["2007-01-05",21.1663,21.1663,20.6384,20.6928,208000.0],["2007-01-08",20.6765,20.7962,20.4533,20.7908,291400.0],["2007-01-09",20.7635,20.9486,20.5132,20.9105,292800.0],["2007-01-10",20.8016,21.0193,20.7472,21.0085,291800.0],["2007-01-11",21.0085,21.3187,20.8234,21.1663,334300.0],["2007-01-12",21.1173,21.199,20.7527,20.7853,221500.0],["2007-01-16",20.8125,21.0085,20.5622,20.6003,213500.0],["2007-01-17",20.5241,20.6384,20.4207,20.4533,160000.0],["2007-01-18",20.4805,20.5132,20.1703,20.2084,305000.0],["2007-01-19",20.0996,20.3608,20.007,20.2574,411100.0],["2007-01-22",20.2302,20.2628,20.0723,20.1213,337300.0],["2007-01-23",20.0723,20.1485,19.8927,19.9526,398900.0],["2007-01-24",20.0125,20.0887,19.8818,19.9471,486300.0],["2007-01-25",19.9091,20.007,19.8002,19.9091,323800.0],["2007-01-26",19.9199,20.0016,19.8002,19.9471,186800.0],["2007-01-29",19.9363,20.2411,19.9308,20.1159,347400.0],["2007-01-30",20.1594,20.2955,20.0887,20.1757,151800.0],["2007-01-31",20.1159,20.2247,19.9961,20.1104,395600.0],["2007-02-01",20.1653,20.3244,20.1324,20.3135,305000.0],["2007-02-02",20.3025,20.4287,20.2202,20.3299,303600.0],["2007-02-05",20.2641,20.4506,20.1818,20.4397,215000.0],["2007-02-06",20.4122,20.511,20.3025,20.511,306600.0],["2007-02-07",20.4945,20.6043,20.3135,20.5714,414600.0],["2007-02-08",20.5165,20.8128,20.511,20.736,162900.0],["2007-02-09",20.7085,20.8402,20.4506,20.6262,223300.0],["2007-02-12",20.6152,20.7524,20.5165,20.7195,207300.0],["2007-02-13",20.725,20.8896,20.6482,20.8896,195300.0],["2007-02-14",20.8786,21.0652,20.6427,20.6976,347900.0],["2007-02-15",20.6591,20.6646,19.9074,19.9842,609500.0],["2007-02-16",19.4355,19.644,19.3422,19.5343,919400.0],["2007-02-20",19.5507,19.6989,19.1611,19.644,441700.0],["2007-02-21",19.4739,19.4904,19.2215,19.3532,691000.0],["2007-02-22",19.3258,19.3532,19.0953,19.3038,348800.0],["2007-02-23",19.2654,19.2928,19.0514,19.1721,299900.0],["2007-02-26",19.2709,19.4081,19.0459,19.1337,383300.0],["2007-02-27",18.2942,18.9746,18.2942,18.4917,718000.0],["2007-02-28",18.8209,19.2764,18.6015,19.0788,856700.0],["2007-03-01",18.9197,19.238,18.7386,19.1118,376200.0],["2007-03-02",18.9965,19.0624,18.5795,18.6124,301300.0],["2007-03-05",18.3984,18.574,18.0582,18.0747,531200.0],["2007-03-06",18.2009,18.5521,18.0912,18.2283,367400.0],["2007-03-07",18.2228,18.2942,18.0088,18.1296,370500.0],["2007-03-08",18.2228,18.3106,18.0198,18.1076,254000.0],["2007-03-09",18.2064,18.3106,18.0637,18.168,263700.0],["2007-03-12",18.1076,18.2064,18.0088,18.1405,300500.0],["2007-03-13",18.0143,18.0966,17.5589,17.6851,683200.0],["2007-03-14",17.9046,18.0418,17.6193,18.0253,710500.0],["2007-03-15",17.9869,18.2997,17.9814,18.2558,366700.0],["2007-03-16",18.2503,18.36,17.9211,18.2393,825300.0],["2007-03-19",18.3326,18.4204,18.1405,18.2667,330500.0],["2007-03-20",18.1186,18.3984,18.1021,18.3984,258400.0],["2007-03-21",18.3875,18.6124,18.2503,18.5246,407500.0],["2007-03-22",18.563,18.585,18.382,18.4862,249800.0],["2007-03-23",18.5356,18.6563,18.382,18.6344,302200.0],["2007-03-26",18.6563,18.7606,18.5905,18.7386,259500.0],["2007-03-27",18.6673,18.7277,18.5137,18.585,128200.0],["2007-03-28",18.4862,18.7222,18.4753,18.6069,529600.0],["2007-03-29",18.7551,18.8429,18.5466,18.8429,440200.0],["2007-03-30",18.8484,18.9307,18.4643,18.5685,368500.0],["2007-04-02",18.6454,18.8594,18.5521,18.8539,300700.0],["2007-04-03",18.8813,18.9307,18.7496,18.7661,225300.0],["2007-04-04",18.7332,18.7661,18.4972,18.5027,435800.0],["2007-04-05",18.4807,18.4972,18.3161,18.3216,493600.0],["2007-04-09",18.3052,18.4972,18.2228,18.4588,475000.0],["2007-04-10",18.4314,18.7057,18.4039,18.6618,321300.0],["2007-04-11",18.6508,18.7551,18.5466,18.596,373200.0],["2007-04-12",18.4862,18.5137,18.3326,18.4149,216600.0],["2007-04-13",18.393,18.4369,18.2887,18.371,392700.0],["2007-04-16",18.4259,18.6015,18.4259,18.585,141700.0],["2007-04-17",18.563,18.6234,18.4094,18.563,171800.0],["2007-04-18",18.4862,18.6728,18.4149,18.6344,179100.0],["2007-04-19",18.4807,18.6838,18.4259,18.6289,285900.0],["2007-04-20",18.788,18.7935,18.6344,18.7002,404600.0],["2007-04-23",18.6838,18.7661,18.6399,18.7496,259200.0],["2007-04-24",18.7222,19.0898,18.6618,19.0734,533800.0],["2007-04-25",19.1173,19.3038,18.9636,19.2325,485700.0],["2007-04-26",19.205,19.2325,19.0953,19.1447,350200.0],["2007-04-27",19.1282,19.1337,18.8813,19.013,758600.0],["2007-04-30",18.9856,19.0624,18.8319,18.9033,647800.0],["2007-05-01",18.8594,19.0075,18.7386,18.9033,496800.0],["2007-05-02",18.8539,19.1447,18.7935,19.1063,491600.0],["2007-05-03",19.2114,19.2613,19.062,19.0786,356100.0],["2007-05-04",19.0952,19.2004,19.0122,19.2004,372500.0],["2007-05-07",19.1506,19.2059,19.0454,19.1893,347800.0],["2007-05-08",19.0952,19.1893,18.9624,19.1506,383600.0],["2007-05-09",18.8185,19.0399,18.5583,18.824,593100.0],["2007-05-10",18.658,18.7078,18.1432,18.1764,1065500.0],["2007-05-11",18.193,18.5196,18.0989,18.3867,677400.0],["2007-05-14",18.3591,18.4919,18.3591,18.4366,609800.0],["2007-05-15",18.4587,18.5749,18.2096,18.2539,442400.0],["2007-05-16",18.265,18.3812,18.1875,18.3314,310400.0],["2007-05-17",18.265,18.4089,18.11,18.1598,274200.0],["2007-05-18",18.1543,18.3093,18.0436,18.3037,383700.0],["2007-05-21",18.3037,18.4144,18.193,18.348,237800.0],["2007-05-22",18.3757,18.5251,18.2373,18.3812,396500.0],["2007-05-23",18.431,18.4808,18.0768,18.11,353800.0],["2007-05-24",18.11,18.11,17.4901,17.5288,696700.0],["2007-05-25",17.6561,17.6838,17.2798,17.4569,425700.0],["2007-05-29",17.5676,17.7392,17.4956,17.6395,344600.0],["2007-05-30",18.0989,18.5417,17.8941,18.4532,988500.0],["2007-05-31",18.5362,18.5362,18.3203,18.3812,646100.0],["2007-06-01",18.4587,18.6358,18.3037,18.4532,612200.0],["2007-06-04",18.4421,18.4587,18.3203,18.4476,488700.0],["2007-06-05",18.3314,18.4864,18.2594,18.4033,551500.0],["2007-06-06",18.3203,18.3535,18.0048,18.0879,666500.0],["2007-06-07",17.9772,17.9772,17.4901,17.4901,776400.0],["2007-06-08",17.4126,17.706,17.4071,17.5565,531200.0],["2007-06-11",17.5178,17.7281,17.4458,17.5897,343300.0],["2007-06-12",17.4901,17.7226,17.3241,17.4015,794300.0],["2007-06-13",17.4956,17.8056,17.4292,17.7613,655300.0],["2007-06-14",17.717,18.0657,17.717,17.9495,818900.0],["2007-06-15",18.265,18.265,18.0381,18.0657,517100.0],["2007-06-18",18.0823,18.1045,17.8443,17.955,376500.0],["2007-06-19",17.8499,17.9827,17.7668,17.8775,410600.0],["2007-06-20",17.9606,18.0159,17.6229,17.6617,717600.0],["2007-06-21",17.6063,17.8831,17.5067,17.7613,430500.0],["2007-06-22",17.6949,17.7613,17.5621,17.6561,894000.0],["2007-06-25",17.6285,17.706,17.4624,17.5399,864000.0],["2007-06-26",17.6672,17.8167,17.6008,17.6174,732400.0],["2007-06-27",17.4624,17.944,17.4403,17.8775,792200.0],["2007-06-28",17.9163,18.0934,17.8443,17.8443,556500.0],["2007-06-29",17.8609,17.9716,17.5455,17.7336,825400.0],["2007-07-02",17.7447,17.9218,17.6894,17.7392,525200.0],["2007-07-03",17.7724,17.8942,17.7004,17.7558,341600.0],["2007-07-05",17.8167,17.8277,17.3739,17.5565,662000.0],["2007-07-06",17.6008,17.6229,17.396,17.4901,317000.0],["2007-07-09",17.5897,17.5897,17.4458,17.5012,324600.0],["2007-07-10",17.4348,17.4901,17.1691,17.1746,420200.0],["2007-07-11",17.2078,17.2632,17.0639,17.1691,504600.0],["2007-07-12",17.2964,17.5344,17.1968,17.4846,491500.0],["2007-07-13",17.4901,17.5731,17.2687,17.5288,330300.0],["2007-07-16",17.5455,17.5455,17.2023,17.2632,435000.0],["2007-07-17",17.3517,17.4735,17.2521,17.3628,295800.0],["2007-07-18",17.2521,17.5178,17.241,17.5067,361400.0],["2007-07-19",17.5178,17.8056,17.4846,17.7724,324900.0],["2007-07-20",17.7336,17.7613,17.4901,17.5178,645200.0],["2007-07-23",17.5067,17.7392,17.479,17.5787,323100.0],["2007-07-24",17.4237,17.5344,17.158,17.1912,625200.0],["2007-07-25",17.3241,17.5731,17.0418,17.4071,879600.0],["2007-07-26",17.2244,17.3794,16.7872,17.003,732600.0],["2007-07-27",17.0584,17.2355,16.8757,16.8757,551200.0],["2007-07-30",16.9089,17.1525,16.6433,17.0252,701300.0],["2007-07-31",17.1469,17.4292,17.0805,17.1359,751300.0],["2007-08-01",17.158,17.7447,17.0861,17.7392,765400.0],["2007-08-02",17.8621,18.0465,17.7448,17.9068,670400.0],["2007-08-03",17.8621,17.9347,17.1525,17.1525,834400.0],["2007-08-06",17.281,17.7112,16.9179,17.6274,886400.0],["2007-08-07",17.5325,18.4376,17.2866,18.2253,1601800.0],["2007-08-08",18.8007,20.4322,18.689,19.1918,2869300.0],["2007-08-09",19.1918,20.0299,18.8231,19.4265,2410400.0],["2007-08-10",19.2924,19.6667,18.5549,18.9292,1720500.0],["2007-08-13",19.1862,19.1862,18.0465,18.3817,938300.0],["2007-08-14",18.3929,18.4934,18.0632,18.0632,546000.0],["2007-08-15",17.9738,18.6331,17.9124,18.0297,701800.0],["2007-08-16",18.0968,18.7002,17.7448,18.6052,1132600.0],["2007-08-17",18.6052,19.4321,18.5214,19.136,835900.0],["2007-08-20",19.1527,19.1639,18.6722,18.9851,473000.0],["2007-08-21",18.851,18.9404,18.4823,18.6164,496200.0],["2007-08-22",18.7169,18.851,18.4487,18.6778,277500.0],["2007-08-23",18.7728,18.8007,18.2867,18.3873,451700.0],["2007-08-24",18.3873,18.4152,18.08,18.3593,430300.0],["2007-08-27",18.242,18.27,17.9459,18.0744,458600.0],["2007-08-28",17.985,18.0744,17.728,17.7392,331300.0],["2007-08-29",17.9124,18.0409,17.6889,18.0409,285500.0],["2007-08-30",18.0465,18.2811,17.9347,18.1694,724700.0],["2007-08-31",18.4376,18.4432,18.0353,18.1414,407100.0],["2007-09-04",18.1079,18.4432,17.985,18.337,725200.0],["2007-09-05",18.2811,18.3426,18.0185,18.1135,353000.0],["2007-09-06",18.1638,18.2364,17.9906,18.1582,236800.0],["2007-09-07",18.0018,18.0912,17.5995,17.7336,359900.0],["2007-09-10",17.7895,17.8397,17.4319,17.6442,353800.0],["2007-09-11",17.7112,17.8118,17.5101,17.7783,573600.0],["2007-09-12",17.7783,17.8397,17.6218,17.7001,376100.0],["2007-09-13",17.7839,17.8789,17.6219,17.7671,371500.0],["2007-09-14",17.633,17.918,17.5995,17.8397,267000.0],["2007-09-17",17.7671,17.8509,17.4598,17.6554,452400.0],["2007-09-18",17.823,18.2197,17.6833,18.2029,404800.0],["2007-09-19",18.2867,18.6164,18.2867,18.4879,334200.0],["2007-09-20",18.5326,18.5605,18.2141,18.2923,254500.0],["2007-09-21",18.4655,18.4655,18.242,18.3649,673600.0],["2007-09-24",18.4432,18.7113,18.3091,18.3705,333200.0],["2007-09-25",18.2532,18.4599,18.2476,18.3705,141600.0],["2007-09-26",18.4879,18.8119,18.4879,18.7672,224800.0],["2007-09-27",18.8566,18.9404,18.4096,18.6722,464300.0],["2007-09-28",18.7169,18.7169,18.2923,18.2923,365000.0],["2007-10-01",18.3593,18.8231,18.3538,18.7281,438300.0],["2007-10-02",18.7784,18.9404,18.7169,18.9348,200100.0],["2007-10-03",18.8287,19.0689,18.7337,19.0689,299000.0],["2007-10-04",19.108,19.3092,19.0633,19.231,358000.0],["2007-10-05",19.4153,19.4544,19.203,19.3986,494900.0],["2007-10-08",19.298,20.3651,19.2198,19.298,428400.0],["2007-10-09",19.3986,19.5047,19.2756,19.4321,387800.0],["2007-10-10",19.4433,19.4991,19.1862,19.2254,287500.0],["2007-10-11",19.4488,19.5326,18.9963,19.1807,276200.0],["2007-10-12",19.1304,19.2533,18.8678,18.9181,325500.0],["2007-10-15",18.8454,18.9851,18.4767,18.5996,604700.0],["2007-10-16",18.6611,18.7951,18.5772,18.6666,632600.0],["2007-10-17",18.8454,18.8678,18.5325,18.7504,524900.0],["2007-10-18",18.7169,18.8119,18.6331,18.784,507000.0],["2007-10-19",18.756,18.784,18.2532,18.3035,383600.0],["2007-10-22",18.1247,18.6331,18.08,18.4655,287300.0],["2007-10-23",18.5437,18.5996,18.2699,18.4543,324400.0],["2007-10-24",18.3761,18.5102,18.2364,18.4096,363600.0],["2007-10-25",18.4711,18.6722,18.432,18.6052,556400.0],["2007-10-26",18.8398,18.9851,18.7225,18.9013,276200.0],["2007-10-29",19.0298,19.2477,18.9404,19.2365,257500.0],["2007-10-30",19.2756,19.5103,19.2254,19.3203,296800.0],["2007-10-31",19.3092,19.7952,18.9628,19.4935,554700.0],["2007-11-01",19.3301,19.4879,18.7496,18.992,1121000.0],["2007-11-02",19.0427,19.2681,18.8623,19.161,801500.0],["2007-11-05",18.9243,19.2681,18.9131,19.1554,519600.0],["2007-11-06",19.2568,19.2568,18.7384,18.9807,379300.0],["2007-11-07",18.8793,19.0258,18.6426,18.6707,534900.0],["2007-11-08",18.7496,18.9469,18.6087,18.8793,533000.0],["2007-11-09",18.6256,18.9243,18.6087,18.7158,643600.0],["2007-11-12",18.6651,19.0765,18.6651,18.7891,647400.0],["2007-11-13",18.8793,19.0032,18.5975,18.9638,554000.0],["2007-11-14",19.1329,19.2963,18.992,19.0765,534900.0],["2007-11-15",19.1779,19.2174,18.93,19.0201,443700.0],["2007-11-16",19.0145,19.1216,18.7834,19.0878,430900.0],["2007-11-19",18.8905,19.2963,18.806,19.2174,442200.0],["2007-11-20",19.223,19.7246,19.2005,19.6626,821100.0],["2007-11-21",19.5612,20.1416,19.533,19.9388,1018100.0],["2007-11-23",20.0233,20.0289,19.7753,19.8768,157400.0],["2007-11-26",19.8373,19.95,19.3752,19.3752,510600.0],["2007-11-27",19.3696,19.6175,19.1892,19.4823,554600.0],["2007-11-28",19.6401,20.0346,19.5443,20.0289,385600.0],["2007-11-29",19.9951,20.1247,19.7021,19.8204,497100.0],["2007-11-30",19.9838,20.0515,19.719,19.8148,318800.0],["2007-12-03",19.6626,20.0064,19.6626,19.8768,281700.0],["2007-12-04",19.6682,20.1134,19.6119,19.9951,195600.0],["2007-12-05",20.2093,20.26,19.9218,20.1754,385600.0],["2007-12-06",20.1191,20.5023,20.0402,20.5023,439500.0],["2007-12-07",20.5699,20.6939,20.2994,20.4854,429800.0],["2007-12-10",20.5023,20.5136,20.2205,20.4234,238800.0],["2007-12-11",20.4347,20.5418,19.9049,19.95,494600.0],["2007-12-12",20.367,20.5192,19.6344,19.8486,538100.0],["2007-12-13",19.7246,20.0233,19.657,19.9895,313500.0],["2007-12-14",19.9613,19.9613,19.2343,19.2907,492800.0],["2007-12-17",19.1948,19.4935,18.9807,19.3414,506800.0],["2007-12-18",19.5104,19.781,19.347,19.7077,447600.0],["2007-12-19",19.6288,19.7246,19.4597,19.5217,319000.0],["2007-12-20",19.6344,19.7753,19.2738,19.7753,291700.0],["2007-12-21",20.0233,20.0571,19.8091,19.9726,625100.0],["2007-12-24",20.0176,20.3276,19.9444,20.2036,272200.0],["2007-12-26",20.1585,20.2036,19.9049,20.1473,181800.0],["2007-12-27",20.1304,20.3163,19.6908,19.7415,353500.0],["2007-12-28",19.7415,20.1191,19.6344,20.0458,632600.0],["2007-12-31",19.9782,20.0458,19.7246,19.8486,677200.0],["2008-01-02",19.7415,19.7866,19.2287,19.3865,497600.0],["2008-01-03",19.471,19.4935,19.1779,19.1892,303100.0],["2008-01-04",19.0258,19.2737,18.8567,19.1667,621000.0],["2008-01-07",19.2456,19.6288,19.1441,19.4992,570200.0],["2008-01-08",19.595,19.7133,19.1554,19.1948,498000.0],["2008-01-09",19.2174,19.4428,19.054,19.4259,561200.0],["2008-01-10",19.3188,19.6175,19.0427,19.3526,622000.0],["2008-01-11",19.2399,19.4541,19.0878,19.3076,482900.0],["2008-01-14",19.3865,19.4034,19.1836,19.2794,231100.0],["2008-01-15",19.0709,19.3301,19.054,19.1892,441800.0],["2008-01-16",19.0709,19.5443,19.0652,19.2118,500400.0],["2008-01-17",19.2625,19.2625,18.7271,18.7496,506100.0],["2008-01-18",18.558,18.7609,18.2988,18.4453,754600.0],["2008-01-22",17.8367,18.4566,17.8367,18.1466,723700.0],["2008-01-23",17.8141,18.7891,17.5549,18.7102,944000.0],["2008-01-24",18.9243,18.9243,18.2593,18.2762,1115000.0],["2008-01-25",18.4509,18.4509,17.8592,17.8987,446300.0],["2008-01-28",17.8648,18.1861,17.7183,18.0903,380100.0],["2008-01-29",18.2143,18.2988,18.017,18.1128,358300.0],["2008-01-30",17.9945,18.4115,17.8649,17.9268,428600.0],["2008-01-31",17.662,18.4848,17.6169,18.3777,662500.0],["2008-02-01",18.4801,18.6109,18.3094,18.5369,444100.0],["2008-02-04",18.5768,19.0375,18.4118,18.9294,358300.0],["2008-02-05",18.7076,18.7815,18.3891,18.4346,291200.0],["2008-02-06",18.5597,18.5597,18.1104,18.1559,366300.0],["2008-02-07",18.0762,18.2924,17.8487,18.0819,493400.0],["2008-02-08",18.0592,18.2014,17.8316,17.9056,280400.0],["2008-02-11",17.9568,18.0478,17.6496,17.8658,321400.0],["2008-02-12",17.8828,18.2298,17.8203,18.0478,377700.0],["2008-02-13",18.1559,18.2867,18.0762,18.2526,403800.0],["2008-02-14",18.2696,18.4914,18.19,18.2241,526100.0],["2008-02-15",18.1615,18.1843,17.7406,17.8942,607300.0],["2008-02-19",18.025,18.0478,17.5757,17.661,484800.0],["2008-02-20",17.5928,17.8772,17.5074,17.8089,418400.0],["2008-02-21",17.9056,17.9113,17.3539,17.3709,322500.0],["2008-02-22",17.4562,17.57,17.2913,17.5188,425700.0],["2008-02-25",17.5188,17.6269,17.3254,17.5359,529100.0],["2008-02-26",17.5131,17.6326,17.4051,17.5245,449200.0],["2008-02-27",17.4335,17.5984,17.2458,17.2856,355200.0],["2008-02-28",17.2685,17.3311,17.0126,17.2401,368500.0],["2008-02-29",17.1775,17.1832,16.7225,16.95,657600.0],["2008-03-03",17.0126,17.0979,16.8021,16.9273,383300.0],["2008-03-04",16.9102,17.3311,16.8647,17.2799,434600.0],["2008-03-05",17.3709,17.3709,16.9159,17.0979,370100.0],["2008-03-06",17.0069,17.0695,16.6031,16.6031,244000.0],["2008-03-07",16.495,17.1662,16.3471,16.8818,888100.0],["2008-03-10",16.9785,17.314,16.8419,17.1207,672100.0],["2008-03-11",17.5473,17.9113,17.4733,17.8828,808400.0],["2008-03-12",17.9283,18.1445,17.6838,17.7293,348000.0],["2008-03-13",17.4278,17.9966,17.4164,17.9511,486300.0],["2008-03-14",18.0648,18.0705,17.5245,17.843,423400.0],["2008-03-17",17.479,18.4687,17.479,18.2469,549200.0],["2008-03-18",18.5142,18.5256,18.116,18.4971,559800.0],["2008-03-19",18.5313,18.81,18.2924,18.2924,470200.0],["2008-03-20",18.463,18.736,18.2241,18.645,854000.0],["2008-03-24",18.645,18.7303,18.4744,18.5995,359400.0],["2008-03-25",18.5711,18.7702,18.5142,18.5426,272900.0],["2008-03-26",18.4175,18.7076,18.3834,18.5597,480800.0],["2008-03-27",18.645,18.645,18.1615,18.1729,499200.0],["2008-03-28",18.1615,18.3037,17.8032,17.917,890300.0],["2008-03-31",17.917,18.3606,17.8601,18.2639,460300.0],["2008-04-01",18.3948,18.6848,18.3606,18.6393,238500.0],["2008-04-02",18.6791,18.9522,18.5881,18.7588,232300.0],["2008-04-03",18.6678,18.8896,18.4346,18.554,445500.0],["2008-04-04",18.4175,18.6678,18.1559,18.4004,401300.0],["2008-04-07",18.4289,18.5711,18.2639,18.4573,249300.0],["2008-04-08",18.3549,18.7076,18.3436,18.6393,199700.0],["2008-04-09",18.5938,18.7417,18.4061,18.4516,191900.0],["2008-04-10",18.3948,18.6109,18.2526,18.4744,247200.0],["2008-04-11",18.2469,18.2469,17.4335,17.8715,641700.0],["2008-04-14",17.7805,17.9625,17.6496,17.8487,513800.0],["2008-04-15",17.917,18.0876,17.7577,18.0705,385400.0],["2008-04-16",18.1559,18.4004,17.8601,18.4004,369400.0],["2008-04-17",18.3151,18.3891,18.1388,18.2753,384900.0],["2008-04-18",18.4744,18.6735,17.9852,18.4744,353900.0],["2008-04-21",18.2526,18.3151,18.0307,18.19,149900.0],["2008-04-22",18.0876,18.1104,17.917,18.0307,375700.0],["2008-04-23",18.1104,18.1672,18.008,18.1388,228000.0],["2008-04-24",18.1843,18.3606,17.9795,18.2241,291000.0],["2008-04-25",18.3151,18.3379,18.1217,18.281,298900.0],["2008-04-28",18.2924,18.3948,18.0876,18.2981,234900.0],["2008-04-29",18.372,18.4858,18.2582,18.3606,239500.0],["2008-04-30",18.4687,18.6962,18.3208,18.4516,320800.0],["2008-05-01",18.5492,18.9166,18.5148,18.8305,358200.0],["2008-05-02",18.9913,19.152,18.8305,18.9511,392200.0],["2008-05-05",18.9167,18.9511,18.555,18.6239,289800.0],["2008-05-06",18.5205,18.6296,18.3483,18.5033,274900.0],["2008-05-07",18.6009,18.7789,18.354,18.4057,298600.0],["2008-05-08",18.4746,18.4746,17.8833,17.9751,686800.0],["2008-05-09",17.9062,17.9809,17.3379,17.9407,657000.0],["2008-05-12",17.9235,18.0612,17.7627,18.0555,315200.0],["2008-05-13",18.0957,18.1072,17.8546,17.9579,367000.0],["2008-05-14",17.9522,18.067,17.8603,17.9522,433800.0],["2008-05-15",17.9005,18.0096,17.6823,17.9235,440800.0],["2008-05-16",17.9292,18.067,17.8431,17.9981,459700.0],["2008-05-19",17.9694,18.0383,17.866,17.9235,383200.0],["2008-05-20",17.866,17.9522,17.711,17.7857,226900.0],["2008-05-21",17.7799,17.9981,17.711,17.7914,538900.0],["2008-05-22",17.7685,17.9924,17.7512,17.8316,280000.0],["2008-05-23",17.7627,17.7972,17.4297,17.4757,434600.0],["2008-05-27",17.5503,17.6881,17.4757,17.6479,365700.0],["2008-05-28",17.6364,17.6651,17.2231,17.4297,465500.0],["2008-05-29",17.4527,17.7742,17.4068,17.6766,320000.0],["2008-05-30",17.7053,17.7512,17.4929,17.602,271500.0],["2008-06-02",17.6996,17.6996,17.3608,17.4871,287600.0],["2008-06-03",17.5446,17.6766,17.4584,17.5675,294000.0],["2008-06-04",17.4871,17.8661,17.4871,17.7972,352400.0],["2008-06-05",17.8373,18.3942,17.757,18.3942,498200.0],["2008-06-06",18.2507,18.4057,18.0153,18.0325,369500.0],["2008-06-09",18.0842,18.2737,18.0325,18.1014,275300.0],["2008-06-10",17.9407,18.3713,17.9177,18.3425,220300.0],["2008-06-11",18.3368,18.3368,18.0383,18.0612,238200.0],["2008-06-12",18.1646,18.2564,17.9809,18.067,227000.0],["2008-06-13",18.2105,18.2966,18.0785,18.2966,349800.0],["2008-06-16",18.2966,18.3253,18.0555,18.2966,262100.0],["2008-06-17",18.3081,18.3081,18.0785,18.0957,216400.0],["2008-06-18",18.067,18.2105,17.866,17.9579,263900.0],["2008-06-19",17.9177,18.0383,17.7627,18.0383,278300.0],["2008-06-20",17.9636,18.1301,17.7455,17.8201,515000.0],["2008-06-23",17.8775,18.0383,17.6536,17.6881,344700.0],["2008-06-24",17.556,17.6708,17.4584,17.4584,286600.0],["2008-06-25",17.4584,17.6881,17.3895,17.6249,383400.0],["2008-06-26",17.4871,17.556,17.0336,17.1255,262800.0],["2008-06-27",17.1427,17.1656,16.758,16.758,747800.0],["2008-06-30",16.7408,16.7925,16.3906,16.5858,418800.0],["2008-07-01",16.4251,16.758,16.4251,16.6719,599300.0],["2008-07-02",16.603,16.6547,16.316,16.316,437900.0],["2008-07-03",16.3676,16.5112,16.2241,16.2413,331200.0],["2008-07-07",16.4021,16.471,16.1265,16.2586,432900.0],["2008-07-08",16.2643,16.7695,16.2356,16.7465,553800.0],["2008-07-09",16.7523,17.3206,16.603,17.2632,1151200.0],["2008-07-10",17.2403,17.401,16.9877,17.0738,707800.0],["2008-07-11",17.068,17.4297,16.9532,17.1886,705900.0],["2008-07-14",17.2862,17.2862,16.8786,17.0049,465900.0],["2008-07-15",16.8212,17.2575,16.8154,17.0623,442600.0],["2008-07-16",17.1312,17.2747,16.9418,16.9934,625300.0],["2008-07-17",17.0451,17.0738,16.6375,16.9417,508900.0],["2008-07-18",16.959,17.4297,16.7523,16.8212,430500.0],["2008-07-21",16.9073,16.9647,16.6777,16.8212,440500.0],["2008-07-22",16.7351,17.1312,16.7351,17.0221,584100.0],["2008-07-23",16.9992,17.0393,16.7638,17.0106,485700.0],["2008-07-24",17.0508,17.114,16.8154,17.0393,533900.0],["2008-07-25",17.1542,17.2805,16.9647,17.0967,409600.0],["2008-07-28",17.0451,17.2403,16.9532,17.114,303000.0],["2008-07-29",17.1082,17.2288,17.0853,17.1656,314600.0],["2008-07-30",17.1599,17.2977,17.0279,17.1943,303100.0],["2008-07-31",17.0738,17.2403,17.0451,17.114,273500.0],["2008-08-01",17.1894,17.3749,16.969,17.027,267600.0],["2008-08-04",16.9632,17.2242,16.8762,17.085,232500.0],["2008-08-05",17.2184,17.4677,17.1488,17.3401,349200.0],["2008-08-06",17.3344,17.5257,17.1894,17.3286,264400.0],["2008-08-07",16.7602,17.4271,16.2151,17.201,526700.0],["2008-08-08",17.2648,17.5953,17.2068,17.5141,359600.0],["2008-08-11",17.4329,17.9897,17.3807,17.8621,411900.0],["2008-08-12",17.9143,18.1579,17.8215,18.0477,527600.0],["2008-08-13",18.0361,18.1753,17.9549,18.0245,381000.0],["2008-08-14",17.9897,18.0651,17.8331,17.9491,271300.0],["2008-08-15",18.1869,18.1869,17.8795,17.9723,365400.0],["2008-08-18",17.9955,18.0709,17.8795,17.9607,338200.0],["2008-08-19",17.9317,18.0013,17.8679,17.9491,251700.0],["2008-08-20",18.0071,18.0071,17.7403,17.7925,252700.0],["2008-08-21",17.7113,17.8853,17.5953,17.6417,337000.0],["2008-08-22",17.7287,17.9433,17.6649,17.6881,367400.0],["2008-08-25",17.6185,17.6359,17.3343,17.3865,691800.0],["2008-08-26",17.346,17.4561,17.2532,17.3923,302900.0],["2008-08-27",17.4097,17.5489,17.317,17.4097,245600.0],["2008-08-28",17.4503,17.4503,17.3054,17.3401,553800.0],["2008-08-29",17.3923,17.3923,17.172,17.2822,391800.0],["2008-09-02",17.4793,17.4793,17.114,17.2242,343400.0],["2008-09-03",17.3054,17.3054,17.027,17.1836,313600.0],["2008-09-04",17.114,17.2068,16.9226,17.1662,366000.0],["2008-09-05",17.1488,17.1778,16.9342,17.1778,474400.0],["2008-09-08",17.3807,17.6533,17.3112,17.5895,762100.0],["2008-09-09",17.6185,17.8331,17.5489,17.6127,579700.0],["2008-09-10",17.6243,17.8389,17.5257,17.6127,442600.0],["2008-09-11",17.5547,17.7751,17.3343,17.7461,395500.0],["2008-09-12",17.7229,17.8563,17.6127,17.7519,665600.0],["2008-09-15",17.3402,17.6417,17.2764,17.2996,762600.0],["2008-09-16",17.2126,17.4445,16.8356,17.2648,843900.0],["2008-09-17",17.0444,17.143,16.7602,16.8878,709200.0],["2008-09-18",17.085,18.2854,16.969,17.6707,1757500.0],["2008-09-19",17.6881,19.6541,16.6094,18.2101,1237600.0],["2008-09-22",18.2391,18.2797,17.7287,17.7577,346100.0],["2008-09-23",17.7577,17.9549,17.6417,17.7287,317300.0],["2008-09-24",17.7171,17.7287,17.201,17.4271,315000.0],["2008-09-25",17.4619,17.8505,17.3807,17.7113,374800.0],["2008-09-26",17.5547,17.7287,17.3517,17.7113,321700.0],["2008-09-29",17.6011,17.6011,16.7834,16.8588,698200.0],["2008-09-30",17.1488,17.1488,16.505,16.8704,503900.0],["2008-10-01",16.8124,17.2358,16.65,17.1894,301500.0],["2008-10-02",17.1952,17.3286,16.7834,16.8936,207900.0],["2008-10-03",17.0154,17.0908,16.4122,16.447,461900.0],["2008-10-06",16.1803,16.4644,15.4727,15.9889,639700.0],["2008-10-07",16.1513,16.2847,15.3684,15.3742,455300.0],["2008-10-08",15.2234,15.4785,14.7768,14.9044,547800.0],["2008-10-09",15.0436,15.0842,14.0287,14.0461,497400.0],["2008-10-10",13.5995,14.539,12.689,13.9707,878800.0],["2008-10-13",14.2839,15.4612,14.2723,15.4612,239600.0],["2008-10-14",15.7105,16.0353,14.4637,15.1828,458800.0],["2008-10-15",15.0088,15.1712,14.2839,14.2839,458600.0],["2008-10-16",14.3187,14.8928,13.7967,14.8696,546300.0],["2008-10-17",14.4521,15.5249,13.7503,14.3709,873700.0],["2008-10-20",14.4869,15.5017,14.4173,15.4901,454000.0],["2008-10-21",15.3684,15.4669,14.8348,14.9972,229400.0],["2008-10-22",14.6318,15.1944,14.2839,14.626,299400.0],["2008-10-23",14.6956,15.4148,14.2085,14.9102,458300.0],["2008-10-24",13.8083,14.7304,13.7619,14.4405,373800.0],["2008-10-27",14.1505,14.3593,13.7967,13.8141,405900.0],["2008-10-28",14.0345,14.626,13.5474,14.626,542800.0],["2008-10-29",14.684,15.0668,14.4869,14.6376,405400.0],["2008-10-30",14.9276,15.3974,14.5623,15.3278,429200.0],["2008-10-31",15.293,15.7047,15.0262,15.4612,590600.0],["2008-11-03",15.555,15.9656,15.3086,15.8717,310800.0],["2008-11-04",16.1357,16.2764,15.7016,15.989,321800.0],["2008-11-05",15.8365,16.1591,15.7075,15.7603,352300.0],["2008-11-06",15.9773,16.3644,15.5902,15.8541,496600.0],["2008-11-07",15.9597,16.6401,15.948,16.6401,880700.0],["2008-11-10",16.8278,16.9334,15.9949,16.1533,431400.0],["2008-11-11",15.8248,16.4465,15.8248,16.077,815200.0],["2008-11-12",15.8365,16.3996,15.684,16.1709,870000.0],["2008-11-13",16.2178,17.0741,15.7486,17.0741,1054500.0],["2008-11-14",16.8806,17.7662,16.646,17.1445,981300.0],["2008-11-17",17.0741,17.9833,16.9803,17.4554,866300.0],["2008-11-18",17.385,17.7604,16.992,17.3674,1012800.0],["2008-11-19",17.3733,17.6724,16.8043,16.8454,893400.0],["2008-11-20",16.7339,16.8864,15.4963,15.5961,1068300.0],["2008-11-21",15.8424,16.7339,15.1913,16.7339,839700.0],["2008-11-24",16.8512,17.4378,16.4817,17.1973,607000.0],["2008-11-25",17.3322,17.6255,16.7633,17.3498,693300.0],["2008-11-26",16.9275,17.5844,16.7985,17.5492,566600.0],["2008-11-28",17.4202,17.8542,17.209,17.8308,157300.0],["2008-12-01",17.7838,17.7838,16.341,16.3996,719900.0],["2008-12-02",16.7105,17.0859,16.2354,17.0565,795700.0],["2008-12-03",16.7633,17.4436,16.4759,17.3322,805100.0],["2008-12-04",17.209,17.5375,16.3116,16.6753,732700.0],["2008-12-05",16.5052,17.3322,16.1826,17.3029,674100.0],["2008-12-08",17.5492,17.561,16.8747,17.209,764800.0],["2008-12-09",17.0917,17.6137,17.0389,17.1035,703000.0],["2008-12-10",17.297,17.3087,16.7926,17.0037,656700.0],["2008-12-11",16.9158,17.0038,16.2706,16.5111,681900.0],["2008-12-12",16.1533,17.08,16.0066,17.0331,555000.0],["2008-12-15",17.0155,17.1035,16.3644,16.6694,369400.0],["2008-12-16",16.8337,17.4378,16.7457,17.3498,691300.0],["2008-12-17",17.1856,17.3146,16.7281,16.9568,760700.0],["2008-12-18",17.0272,17.4261,16.8982,17.1504,438400.0],["2008-12-19",17.3087,17.9305,17.3087,17.4026,796900.0],["2008-12-22",17.3674,17.5668,16.951,17.3146,414600.0],["2008-12-23",17.5023,17.561,16.8512,16.9451,454600.0],["2008-12-24",16.863,17.0155,16.6342,16.9744,168300.0],["2008-12-26",16.9862,17.0389,16.8864,16.9862,175800.0],["2008-12-29",16.9334,16.9803,16.5462,16.8454,429600.0],["2008-12-30",16.9627,17.1914,16.7633,17.0096,1147900.0],["2008-12-31",17.0683,17.3674,17.0683,17.2736,962200.0],["2009-01-02",17.209,17.2618,17.0507,17.1211,701300.0],["2009-01-05",17.1093,17.3146,17.0155,17.297,858400.0],["2009-01-06",17.3381,17.5434,16.9392,17.2442,844500.0],["2009-01-07",16.9099,17.3322,16.9099,17.1562,376900.0],["2009-01-08",17.1621,17.473,17.1035,17.4554,399300.0],["2009-01-09",17.4554,17.4554,17.168,17.2325,338100.0],["2009-01-12",17.1856,17.5199,17.1152,17.3791,319600.0],["2009-01-13",17.3791,17.473,17.1856,17.3674,484700.0],["2009-01-14",17.2149,17.3733,16.8278,17.1152,544100.0],["2009-01-15",17.0741,17.3557,17.0096,17.2442,1094900.0],["2009-01-16",17.426,17.4847,17.1445,17.3087,1406800.0],["2009-01-20",17.2208,17.4612,16.7691,16.8161,831800.0],["2009-01-21",17.0096,17.08,16.6049,16.9275,929800.0],["2009-01-22",16.7222,16.9216,16.5873,16.7926,1194200.0],["2009-01-23",16.5638,17.0272,16.4641,16.9803,619900.0],["2009-01-26",17.0624,17.7604,16.9861,17.473,600100.0],["2009-01-27",17.5023,17.7662,17.3615,17.6489,554200.0],["2009-01-28",17.7428,17.8718,17.3029,17.4788,596500.0],["2009-01-29",17.2384,17.7662,17.1328,17.3381,539200.0],["2009-01-30",17.3791,17.6079,17.0331,17.0741,545300.0],["2009-02-02",16.7105,16.9099,16.253,16.8336,1227200.0],["2009-02-03",16.9641,17.0055,16.4306,16.7329,638300.0],["2009-02-04",16.7981,17.047,16.6558,16.8988,661000.0],["2009-02-05",16.7684,17.1834,16.5728,17.0174,761200.0],["2009-02-06",16.9937,17.3375,16.8099,17.0945,396300.0],["2009-02-09",17.0115,17.0115,16.478,16.6025,400900.0],["2009-02-10",16.5314,16.6914,16.0038,16.0868,486100.0],["2009-02-11",16.0335,16.1579,15.6778,15.7786,535000.0],["2009-02-12",15.7075,16.0157,15.2688,15.9742,739200.0],["2009-02-13",16.0097,16.0987,15.8378,15.9564,546200.0],["2009-02-17",15.6008,15.6778,15.3577,15.3755,351600.0],["2009-02-18",15.4941,15.4941,15.1384,15.1918,484900.0],["2009-02-19",14.8539,14.8539,13.9174,14.4568,1346800.0],["2009-02-20",15.5237,15.5237,14.1841,14.3738,961300.0],["2009-02-23",15.8082,15.8082,14.6405,14.8658,1342900.0],["2009-02-24",15.0673,15.2451,14.925,15.1029,788200.0],["2009-02-25",15.0673,15.1029,14.5338,14.8302,674500.0],["2009-02-26",14.9073,14.9843,14.5338,14.5753,471100.0],["2009-02-27",14.439,14.7354,14.1367,14.4272,721100.0],["2009-03-02",14.2197,14.4686,13.787,13.7989,528500.0],["2009-03-03",13.9352,13.9352,13.2002,13.212,769300.0],["2009-03-04",13.3424,13.6981,13.1291,13.4847,502800.0],["2009-03-05",13.3839,13.3839,12.7379,12.8742,570000.0],["2009-03-06",13.0105,13.2417,12.643,12.8979,474600.0],["2009-03-09",12.8208,12.9335,12.3941,12.4593,493600.0],["2009-03-10",12.6252,12.8564,12.56,12.7616,564400.0],["2009-03-11",12.7319,12.8801,12.6193,12.7912,634800.0],["2009-03-12",12.7082,13.1054,12.5956,13.052,524400.0],["2009-03-13",13.0401,13.1883,12.9453,13.1468,397100.0],["2009-03-16",13.1231,13.4076,13.1231,13.1824,416400.0],["2009-03-17",13.1943,13.6803,13.0105,13.6803,718000.0],["2009-03-18",13.6922,14.1841,13.4729,14.1545,496900.0],["2009-03-19",14.3205,14.3205,13.9589,14.1782,299700.0],["2009-03-20",14.1901,14.4805,14.0597,14.0893,516800.0],["2009-03-23",14.0359,14.3501,13.9055,14.3501,880200.0],["2009-03-24",14.2256,14.3975,14.1071,14.1664,602000.0],["2009-03-25",14.3145,14.4094,13.8463,14.0656,537800.0],["2009-03-26",14.1604,14.4627,14.0122,14.3857,648500.0],["2009-03-27",14.2197,14.2375,13.9589,14.03,416400.0],["2009-03-30",13.7988,13.9411,13.6329,13.8226,380900.0],["2009-03-31",13.9055,14.0656,13.8166,13.8463,544900.0],["2009-04-01",13.6922,13.8759,13.6033,13.7633,370600.0],["2009-04-02",13.9945,14.2019,13.8048,14.0893,448200.0],["2009-04-03",14.1545,14.3679,13.9055,14.0952,326100.0],["2009-04-06",13.9885,14.0834,13.7336,13.864,367200.0],["2009-04-07",13.6862,13.9589,13.6803,13.7336,230200.0],["2009-04-08",13.7811,13.947,13.7099,13.8818,256100.0],["2009-04-09",14.1071,14.2078,13.8522,14.0182,272800.0],["2009-04-13",13.947,14.0182,13.7396,13.8463,255100.0],["2009-04-14",13.7099,13.7099,13.5025,13.5914,241800.0],["2009-04-15",13.538,13.8759,13.4491,13.7751,337300.0],["2009-04-16",13.8581,14.03,13.7633,13.9293,354600.0],["2009-04-17",13.9115,14.1249,13.8581,14.0478,424900.0],["2009-04-20",13.87,13.953,13.5736,13.5914,587400.0],["2009-04-21",13.5855,13.953,13.5618,13.7218,386800.0],["2009-04-22",13.6803,13.7989,13.5025,13.6388,427600.0],["2009-04-23",13.7337,13.7929,13.4906,13.5677,444900.0],["2009-04-24",13.6566,13.7514,13.5203,13.6447,400900.0],["2009-04-27",13.5914,14.1723,13.5677,13.9411,404200.0],["2009-04-28",13.787,14.2553,13.787,14.0656,288100.0],["2009-04-29",14.1249,14.4627,14.0122,14.3145,486000.0],["2009-04-30",14.4331,14.5516,14.1545,14.2078,521500.0],["2009-05-01",14.2439,14.562,14.2018,14.4239,357200.0],["2009-05-04",14.52,14.532,14.1778,14.4299,338700.0],["2009-05-05",14.3939,14.544,14.2799,14.3939,329200.0],["2009-05-06",14.538,14.538,14.2018,14.4119,326100.0],["2009-05-07",14.526,14.586,13.7757,14.2258,572700.0],["2009-05-08",14.3819,14.7,14.2859,14.3939,476300.0],["2009-05-11",14.2258,14.55,14.1298,14.3699,378000.0],["2009-05-12",14.3579,14.4119,14.0458,14.1238,334500.0],["2009-05-13",13.9978,14.1538,13.7697,13.8177,354600.0],["2009-05-14",13.8117,13.9557,13.6736,13.8417,291000.0],["2009-05-15",13.8297,13.8297,13.3675,13.4275,338700.0],["2009-05-18",13.4995,13.5476,13.3375,13.4575,513200.0],["2009-05-19",13.5055,13.8957,13.5055,13.7577,349700.0],["2009-05-20",13.8357,13.9317,13.5596,13.5896,475400.0],["2009-05-21",13.4815,13.6256,13.3975,13.5176,456000.0],["2009-05-22",13.5716,13.6616,13.4215,13.4995,231000.0],["2009-05-26",13.4935,13.9797,13.4755,13.8897,479200.0],["2009-05-27",13.9017,13.9257,13.6376,13.6556,298800.0],["2009-05-28",13.7036,13.9677,13.5476,13.8237,258200.0],["2009-05-29",13.9137,14.0037,13.6796,13.9677,263600.0],["2009-06-01",14.0878,14.604,14.0878,14.586,344300.0],["2009-06-02",14.568,14.7421,14.4539,14.694,450700.0],["2009-06-03",14.514,14.7481,14.3039,14.526,281400.0],["2009-06-04",14.496,14.64,14.4359,14.61,189500.0],["2009-06-05",14.688,14.7841,14.52,14.694,274300.0],["2009-06-08",14.658,14.7781,14.4119,14.604,332500.0],["2009-06-09",14.61,14.7,14.3639,14.3879,277800.0],["2009-06-10",14.4239,14.562,14.2799,14.472,366700.0],["2009-06-11",14.4719,15.0362,14.4719,14.8381,303600.0],["2009-06-12",14.8081,15.2343,14.676,15.1502,234000.0],["2009-06-15",15.0422,15.0782,14.7481,14.9762,266900.0],["2009-06-16",15.0782,15.1922,14.7961,14.8981,288000.0],["2009-06-17",14.8981,15.1262,14.8501,15.0962,235900.0],["2009-06-18",15.1502,15.4263,15.0782,15.3783,256200.0],["2009-06-19",15.4503,15.5464,15.1802,15.2703,401200.0],["2009-06-22",15.1742,15.4804,15.1742,15.3723,336300.0],["2009-06-23",15.4263,15.4624,15.1142,15.1802,290000.0],["2009-06-24",15.2403,15.2643,15.0062,15.0362,337200.0],["2009-06-25",15.0122,15.6064,14.9822,15.5344,517700.0],["2009-06-26",15.5104,15.7205,15.2643,15.6064,724300.0],["2009-06-29",15.6124,15.7265,15.4443,15.6064,274200.0],["2009-06-30",15.6484,15.6905,15.2883,15.6905,390300.0],["2009-07-01",15.7685,16.0386,15.6364,15.9545,281400.0],["2009-07-02",15.8045,15.8045,15.3423,15.3903,288800.0],["2009-07-06",15.2943,15.6004,15.2943,15.4804,205600.0],["2009-07-07",15.4924,15.4924,15.1022,15.1382,280700.0],["2009-07-08",15.2643,15.2763,14.8441,15.0422,275100.0],["2009-07-09",15.1982,15.1982,14.8141,14.9641,118100.0],["2009-07-10",14.9822,15.0482,14.8321,14.9942,128100.0],["2009-07-13",15.0122,15.3243,14.8321,15.3063,224500.0],["2009-07-14",15.2883,15.3483,15.1202,15.3183,136800.0],["2009-07-15",15.3783,15.6724,15.3243,15.6604,210800.0],["2009-07-16",15.5704,15.7385,15.4023,15.6905,170100.0],["2009-07-17",15.7385,15.7865,15.5224,15.6064,191200.0],["2009-07-20",15.7205,15.7325,15.3183,15.4984,276800.0],["2009-07-21",15.5344,15.7145,15.4744,15.6124,177300.0],["2009-07-22",15.5524,15.6184,15.2583,15.3843,273800.0],["2009-07-23",15.3063,15.8465,15.3063,15.8285,353900.0],["2009-07-24",15.7805,16.2127,15.7625,16.2127,252900.0],["2009-07-27",16.2367,16.3687,16.1346,16.3687,227200.0],["2009-07-28",16.2727,16.4468,16.2367,16.4288,306000.0],["2009-07-29",16.2967,16.4528,16.1947,16.4227,237100.0],["2009-07-30",16.5128,16.8009,16.4047,16.7649,243400.0],["2009-07-31",16.7649,16.7889,16.5848,16.6388,278300.0],["2009-08-03",16.7541,16.918,16.5478,16.918,248100.0],["2009-08-04",16.8634,16.9544,16.8209,16.9422,269500.0],["2009-08-05",16.9058,16.9847,16.7238,16.8694,218500.0],["2009-08-06",16.8816,16.9908,16.6449,16.8634,236400.0],["2009-08-07",16.2687,17.1668,16.2019,17.094,432600.0],["2009-08-10",17.0151,17.1971,16.8816,17.0454,290600.0],["2009-08-11",17.0515,17.1,16.9301,16.9726,224200.0],["2009-08-12",17.0697,17.2942,16.9362,17.1607,350300.0],["2009-08-13",17.1789,17.185,17.0211,17.1243,186200.0],["2009-08-14",17.0757,17.1728,16.9362,17.094,241000.0],["2009-08-17",16.9726,17.1122,16.9119,17.0575,230900.0],["2009-08-18",17.2214,17.2942,16.9726,17.1243,256700.0],["2009-08-19",17.0333,17.2821,17.0333,17.2821,145700.0],["2009-08-20",17.2274,17.2821,17.0575,17.2578,172300.0],["2009-08-21",17.3427,17.7129,17.3124,17.6644,281800.0],["2009-08-24",17.7493,17.8585,17.6583,17.7493,155700.0],["2009-08-25",17.8464,17.9374,17.6886,17.7008,185700.0],["2009-08-26",17.6158,17.8646,17.543,17.7311,184800.0],["2009-08-27",17.6826,17.7797,17.4944,17.6644,224300.0],["2009-08-28",17.7736,17.81,17.5187,17.5915,147000.0],["2009-08-31",17.5187,17.6704,17.2639,17.2821,282300.0],["2009-09-01",17.2821,17.7311,17.1304,17.2881,255600.0],["2009-09-02",17.2881,17.3306,17.0575,17.0879,180300.0],["2009-09-03",17.1122,17.1668,16.8876,17.0454,193000.0],["2009-09-04",17.0636,17.1486,16.9362,17.1182,200200.0],["2009-09-08",17.185,17.185,16.9422,17.0879,167900.0],["2009-09-09",17.0393,17.191,16.9908,17.094,128800.0],["2009-09-10",17.1304,17.2457,16.9362,17.2153,121100.0],["2009-09-11",17.1789,17.191,16.9908,17.0636,212800.0],["2009-09-14",17.0029,17.5126,16.9604,17.5005,226700.0],["2009-09-15",17.4762,17.5248,17.3609,17.4702,209200.0],["2009-09-16",17.4823,17.6401,17.3306,17.6401,198300.0],["2009-09-17",17.6522,17.7372,17.5127,17.5551,125700.0],["2009-09-18",17.5612,17.6401,17.5248,17.5551,341200.0],["2009-09-21",17.458,17.4823,17.2578,17.3488,192200.0],["2009-09-22",17.4216,17.4216,17.2092,17.2578,205500.0],["2009-09-23",17.2942,17.4762,17.1971,17.3549,480200.0],["2009-09-24",17.3549,17.4459,17.3306,17.4338,415100.0],["2009-09-25",17.367,17.4823,17.3063,17.3185,232200.0],["2009-09-28",17.3306,17.6886,17.3124,17.6097,240100.0],["2009-09-29",17.5733,17.8221,17.5491,17.7493,335100.0],["2009-09-30",17.8161,17.8161,17.4216,17.4702,269100.0],["2009-10-01",17.4277,17.6219,17.276,17.3003,294000.0],["2009-10-02",17.2214,17.4277,17.1304,17.191,242300.0],["2009-10-05",17.191,17.4277,17.0879,17.4216,269500.0],["2009-10-06",17.5309,17.6826,17.3549,17.6765,334400.0],["2009-10-07",17.6886,17.7311,17.5126,17.6158,143100.0],["2009-10-08",17.6583,17.7918,17.5612,17.6583,249200.0],["2009-10-09",17.5855,17.7918,17.543,17.7311,110900.0],["2009-10-12",17.8161,17.901,17.6522,17.7554,98900.0],["2009-10-13",17.6947,17.7614,17.5551,17.5855,122800.0],["2009-10-14",17.7857,17.7857,17.452,17.5126,217900.0],["2009-10-15",17.3609,17.5673,17.3609,17.4156,261500.0],["2009-10-16",17.3549,17.6037,17.2214,17.543,193300.0],["2009-10-19",17.5126,17.8949,17.4641,17.8221,178800.0],["2009-10-20",17.9678,17.9799,17.5187,17.628,143200.0],["2009-10-21",17.6522,17.992,17.6219,17.634,311800.0],["2009-10-22",17.6279,17.8585,17.452,17.8039,213400.0],["2009-10-23",17.7979,17.9253,17.3003,17.4702,230400.0],["2009-10-26",17.5187,17.7372,17.2335,17.3124,221300.0],["2009-10-27",17.3245,17.6765,17.3185,17.4459,330600.0],["2009-10-28",17.452,17.5491,17.2335,17.2578,381000.0],["2009-10-29",17.3003,17.452,17.0697,17.2578,290800.0],["2009-10-30",17.2092,17.4277,16.9908,17.0454,390800.0],["2009-11-02",17.2578,17.367,16.9908,17.2214,531800.0],["2009-11-03",17.0926,17.2398,16.9945,17.203,388200.0],["2009-11-04",17.2459,17.4238,17.0987,17.111,289400.0],["2009-11-05",17.1601,17.7304,17.1601,17.712,332900.0],["2009-11-06",17.712,17.8776,17.5894,17.6691,212500.0],["2009-11-09",17.7795,17.9083,17.7304,17.9083,194600.0],["2009-11-10",17.8285,18.1965,17.7856,18.1045,459200.0],["2009-11-11",18.2395,18.2517,17.9451,18.0677,324900.0],["2009-11-12",18.0309,18.1045,17.6875,17.6998,196300.0],["2009-11-13",17.7549,17.9144,17.5955,17.8592,237800.0],["2009-11-16",17.9941,18.2149,17.9144,18.1597,282100.0],["2009-11-17",18.1352,18.3682,18.1352,18.2824,401900.0],["2009-11-18",18.3376,18.3928,18.1536,18.2762,267900.0],["2009-11-19",18.1904,18.2272,17.9451,18.0493,220100.0],["2009-11-20",17.9205,18.0923,17.9021,18.0616,204400.0],["2009-11-23",18.3314,18.5706,18.2762,18.356,336100.0],["2009-11-24",18.3376,18.4664,18.2579,18.4112,153700.0],["2009-11-25",18.3682,18.5032,18.3498,18.4357,121800.0],["2009-11-27",18.1352,18.2701,18.0125,18.1229,119900.0],["2009-11-30",18.1229,18.1965,17.9205,18.1352,255800.0],["2009-12-01",18.2824,18.4909,18.2456,18.4541,284800.0],["2009-12-02",18.3989,18.7853,18.3498,18.6626,163300.0],["2009-12-03",18.7178,18.7608,18.5216,18.5461,200400.0],["2009-12-04",18.8037,18.8589,18.2517,18.5829,314800.0],["2009-12-07",18.54,18.8589,18.5093,18.724,139700.0],["2009-12-08",18.589,18.8405,18.4173,18.6749,182500.0],["2009-12-09",18.7117,18.8098,18.5584,18.7485,143800.0],["2009-12-10",18.7546,18.9754,18.7056,18.7792,144300.0],["2009-12-11",18.9141,19.1349,18.8405,19.1226,157300.0],["2009-12-14",19.1717,19.4415,19.0613,19.3434,250300.0],["2009-12-15",19.3066,19.4599,19.1655,19.2085,233800.0],["2009-12-16",19.3311,19.3311,19.1165,19.2514,140800.0],["2009-12-17",19.1103,19.233,18.9018,19.0797,235200.0],["2009-12-18",19.2207,19.4906,19.1655,19.4354,484800.0],["2009-12-21",19.4722,19.8218,19.4722,19.6378,187500.0],["2009-12-22",19.6562,19.7052,19.4476,19.4967,218400.0],["2009-12-23",19.4783,19.8463,19.4047,19.785,221700.0],["2009-12-24",19.8708,20.018,19.8034,20.0119,92000.0],["2009-12-28",20.018,20.1039,19.8524,19.9199,124700.0],["2009-12-29",19.969,20.0732,19.8708,19.9015,164000.0],["2009-12-30",19.8831,20.1345,19.6868,19.9751,307700.0],["2009-12-31",20.0242,20.0732,19.5764,19.5948,198200.0],["2010-01-04",19.8463,19.9199,19.6316,19.7298,170900.0],["2010-01-05",19.6868,19.7543,19.2207,19.5212,403900.0],["2010-01-06",19.4415,19.8218,19.4108,19.7727,323600.0],["2010-01-07",19.7236,19.8034,19.6316,19.7666,154100.0],["2010-01-08",19.6868,19.8279,19.6255,19.8095,132100.0],["2010-01-11",19.926,19.9383,19.7604,19.9138,122300.0],["2010-01-12",19.8586,20.1407,19.8034,19.9322,183500.0],["2010-01-13",19.9812,20.1959,19.9321,20.1652,137000.0],["2010-01-14",20.2265,20.2265,20.0487,20.1284,166700.0],["2010-01-15",20.1775,20.1775,19.7114,19.9505,237400.0],["2010-01-19",20.0242,20.4351,19.9751,20.3737,251700.0],["2010-01-20",20.1836,20.2633,19.8218,20.0977,223000.0],["2010-01-21",20.1345,20.2695,19.6562,19.7482,215500.0],["2010-01-22",19.7543,19.8953,19.2882,19.3434,276600.0],["2010-01-25",19.4476,19.6132,19.2759,19.3925,259400.0],["2010-01-26",19.2943,19.601,19.1962,19.4538,282200.0],["2010-01-27",19.3863,19.4722,19.2637,19.4047,219100.0],["2010-01-28",19.4047,19.466,19.141,19.3189,323900.0],["2010-01-29",19.3556,19.4722,19.2269,19.2269,262800.0],["2010-02-01",19.3066,19.4109,19.0797,19.2023,244600.0],["2010-02-02",19.1717,19.2575,18.9202,19.1042,478100.0],["2010-02-03",19.1104,19.29,18.8813,18.9803,343600.0],["2010-02-04",18.8999,18.9865,18.7388,18.8503,474000.0],["2010-02-05",18.8875,18.8998,18.5654,18.8936,480800.0],["2010-02-08",19.4076,19.5067,18.9865,19.2219,700800.0],["2010-02-09",19.4138,19.5686,19.1785,19.4386,472200.0],["2010-02-10",19.4014,19.5625,19.129,19.4758,346800.0],["2010-02-11",19.4076,19.6553,19.3024,19.5563,218300.0],["2010-02-12",19.4448,19.6925,19.389,19.6615,283500.0],["2010-02-16",19.7854,20.1198,19.7544,20.1136,222200.0],["2010-02-17",20.1569,20.1755,19.8969,20.0764,228900.0],["2010-02-18",20.0764,20.3056,20.0641,20.1693,168300.0],["2010-02-19",20.1569,20.64,20.1569,20.448,257100.0],["2010-02-22",20.5285,20.5657,20.1941,20.2498,271900.0],["2010-02-23",20.7452,21.0363,20.6895,20.8134,885900.0],["2010-02-24",20.9372,21.1663,20.801,21.0177,490400.0],["2010-02-25",20.9186,21.0239,20.7329,20.9868,395000.0],["2010-02-26",20.5904,20.7824,20.3861,20.4542,492700.0],["2010-03-01",20.5595,20.7452,20.4728,20.7267,279600.0],["2010-03-02",20.8319,21.0301,20.7638,21.0301,573400.0],["2010-03-03",21.1044,21.1601,20.8691,20.9558,314400.0],["2010-03-04",21.0611,21.0611,20.7514,20.9372,235100.0],["2010-03-05",20.9372,21.2902,20.8505,21.2592,409000.0],["2010-03-08",21.3026,21.3397,21.092,21.253,208300.0],["2010-03-09",21.0858,21.3645,21.0858,21.284,268500.0],["2010-03-10",21.2221,21.3831,21.1478,21.3645,439400.0],["2010-03-11",21.2654,21.6432,21.2654,21.637,414100.0],["2010-03-12",21.637,21.7422,21.5503,21.7422,331600.0],["2010-03-15",21.7732,21.8537,21.5936,21.7422,243800.0],["2010-03-16",21.7422,21.9961,21.7361,21.9776,188900.0],["2010-03-17",21.9838,22.1014,21.7794,21.798,176400.0],["2010-03-18",21.7423,22.0395,21.6246,21.6432,189300.0],["2010-03-19",21.6865,21.8723,21.5193,21.6865,338800.0],["2010-03-22",21.5751,21.6989,21.4822,21.637,141800.0],["2010-03-23",21.5936,21.8537,21.4884,21.8351,144300.0],["2010-03-24",21.8104,21.8228,21.4636,21.4884,165300.0],["2010-03-25",21.4698,21.6803,21.2778,21.2964,173300.0],["2010-03-26",21.414,21.5317,21.1973,21.2716,174500.0],["2010-03-29",21.315,21.4945,21.2035,21.476,217900.0],["2010-03-30",21.5565,21.8042,21.3273,21.5007,287400.0],["2010-03-31",21.4946,21.6246,21.4388,21.4388,277900.0],["2010-04-01",21.5627,21.767,21.5627,21.7484,209500.0],["2010-04-05",21.7361,21.9404,21.6679,21.8971,144700.0],["2010-04-06",21.7423,22.2501,21.7423,22.2377,213000.0],["2010-04-07",22.1014,22.1448,21.8847,22.0209,302000.0],["2010-04-08",22.0023,22.0023,21.6803,21.6927,139300.0],["2010-04-09",21.7732,21.8351,21.4884,21.7113,166600.0],["2010-04-12",21.7608,21.7918,21.5503,21.6803,257500.0],["2010-04-13",21.6308,21.7175,21.445,21.6679,211500.0],["2010-04-14",21.6927,22.0828,21.6556,22.0705,325100.0],["2010-04-15",21.959,22.0023,21.8104,21.9528,213300.0],["2010-04-16",21.9404,22.0581,21.7299,21.8413,207200.0],["2010-04-19",21.7361,21.9095,21.606,21.7918,113600.0],["2010-04-20",21.9033,22.0457,21.8228,22.0209,92300.0],["2010-04-21",22.1076,22.1695,21.9838,22.1138,104000.0],["2010-04-22",21.959,22.2934,21.9218,22.281,151000.0],["2010-04-23",22.281,22.603,22.151,22.603,187400.0],["2010-04-26",22.5597,22.6588,22.4049,22.4234,141000.0],["2010-04-27",22.2996,22.603,22.0457,22.0767,218100.0],["2010-04-28",22.2129,22.4854,22.0828,22.3367,236400.0],["2010-04-29",22.3429,22.7764,22.2191,22.6588,259800.0],["2010-04-30",22.6154,22.7826,22.3429,22.3429,374400.0],["2010-05-03",22.549,23.061,22.3866,22.9861,307900.0],["2010-05-04",22.7676,22.9112,22.1306,22.2992,409400.0],["2010-05-05",22.1369,22.4304,22.0057,22.0807,278000.0],["2010-05-06",22.0682,22.0682,20.7818,21.144,659000.0],["2010-05-07",21.0566,21.2814,20.607,20.8193,580400.0],["2010-05-10",21.2939,21.5873,21.1315,21.5311,294300.0],["2010-05-11",21.1939,21.9807,21.1939,21.6373,276300.0],["2010-05-12",21.6498,22.0432,21.4812,21.9995,220500.0],["2010-05-13",21.8933,22.0931,21.6997,21.8746,160800.0],["2010-05-14",21.731,21.8122,21.4749,21.6061,186300.0],["2010-05-17",21.6123,21.8309,21.2252,21.6997,223400.0],["2010-05-18",21.7997,22.0057,21.3376,21.3875,239600.0],["2010-05-19",21.2814,21.4063,21.0378,21.2751,242300.0],["2010-05-20",20.888,21.1128,20.3197,20.326,443000.0],["2010-05-21",20.0387,20.2885,19.8763,20.2011,408500.0],["2010-05-24",20.1199,20.5133,19.9513,20.2323,220200.0],["2010-05-25",19.8389,19.9388,19.4954,19.9076,356900.0],["2010-05-26",19.97,20.2448,19.8951,20.02,353300.0],["2010-05-27",20.3135,20.582,20.251,20.4821,296000.0],["2010-05-28",20.532,20.863,20.4009,20.6382,285800.0],["2010-06-01",20.4696,20.6569,20.3135,20.3135,430500.0],["2010-06-02",20.4758,20.6257,20.1761,20.6257,330400.0],["2010-06-03",20.5632,20.9379,20.5445,20.8567,210100.0],["2010-06-04",20.4821,20.6007,19.8639,19.9138,277300.0],["2010-06-07",19.9013,20.2385,19.8451,19.8888,184200.0],["2010-06-08",19.8951,20.1199,19.714,20.0762,243800.0],["2010-06-09",20.226,20.276,19.7452,19.8139,239900.0],["2010-06-10",20.1698,20.4446,20.0949,20.4446,263600.0],["2010-06-11",20.2885,20.5258,20.2198,20.5133,192200.0],["2010-06-14",20.6195,20.9067,20.4821,20.7631,222200.0],["2010-06-15",20.8442,21.3938,20.7631,21.3438,260000.0],["2010-06-16",21.2002,21.706,21.1502,21.5249,331400.0],["2010-06-17",21.5124,21.7809,21.3376,21.7622,326900.0],["2010-06-18",21.7809,21.8559,21.6685,21.8434,357300.0],["2010-06-21",22.0307,22.0307,21.5311,21.6436,191800.0],["2010-06-22",21.6248,21.7684,21.0691,21.094,192900.0],["2010-06-23",21.0566,21.0566,20.6694,20.9254,166600.0],["2010-06-24",20.8005,21.1565,20.6756,20.8817,420600.0],["2010-06-25",20.9379,21.2626,20.6944,20.9629,438700.0],["2010-06-28",21.0128,21.5436,20.9192,21.4062,248100.0],["2010-06-29",21.1315,21.2189,20.8255,20.9879,371600.0],["2010-06-30",21.0378,21.2938,20.7256,20.7756,331400.0],["2010-07-01",20.8567,20.8567,20.2697,20.4696,321900.0],["2010-07-02",20.6319,20.6382,20.2822,20.4945,173500.0],["2010-07-06",20.7193,20.9504,20.4758,20.6194,224700.0],["2010-07-07",20.7318,21.2626,20.6319,21.2626,306000.0],["2010-07-08",21.4,21.6061,21.3126,21.5936,317200.0],["2010-07-09",21.6186,21.7622,21.4312,21.756,124300.0],["2010-07-12",21.6436,21.8184,21.4999,21.6498,254700.0],["2010-07-13",21.6873,22.0682,21.6873,22.037,217700.0],["2010-07-14",21.8996,22.0869,21.731,22.0307,198800.0],["2010-07-15",21.987,22.3117,21.8309,22.2618,327500.0],["2010-07-16",22.1056,22.1556,21.6061,21.6873,323700.0],["2010-07-19",21.731,21.8746,21.4063,21.8184,203200.0],["2010-07-20",21.5624,22.0682,21.4312,22.0557,179600.0],["2010-07-21",22.1743,22.1743,21.4999,21.5187,209500.0],["2010-07-22",21.8059,22.1806,21.7747,22.1369,244400.0],["2010-07-23",22.0307,22.5615,21.9433,22.4491,197700.0],["2010-07-26",22.5615,22.83,22.4241,22.7426,212500.0],["2010-07-27",22.88,23.0611,22.7925,23.0298,299200.0],["2010-07-28",23.0298,23.0923,22.599,22.6364,225600.0],["2010-07-29",22.8612,22.9362,22.1494,22.3367,182100.0],["2010-07-30",22.0682,22.4116,21.9433,21.9932,266500.0],["2010-08-02",22.4241,22.4928,22.1681,22.3304,176000.0],["2010-08-03",22.3808,22.6831,22.2108,22.3304,212000.0],["2010-08-04",22.3619,22.7335,22.3304,22.6642,269300.0],["2010-08-05",22.6012,22.7713,22.3682,22.7335,220000.0],["2010-08-06",22.3241,22.8846,22.1289,22.702,357100.0],["2010-08-09",22.8909,23.1113,22.7713,23.0546,232700.0],["2010-08-10",22.7776,23.275,22.639,22.998,454800.0],["2010-08-11",22.6075,22.7209,22.3242,22.4186,452700.0],["2010-08-12",22.1415,22.4879,22.0911,22.3304,202300.0],["2010-08-13",22.1982,22.5509,22.1604,22.3116,324700.0],["2010-08-16",22.1982,22.4879,22.0471,22.299,191000.0],["2010-08-17",22.5005,22.9161,22.3242,22.5572,295400.0],["2010-08-18",22.5572,22.7209,22.2738,22.5257,443200.0],["2010-08-19",22.3934,22.4816,22.1352,22.2171,399200.0],["2010-08-20",22.066,22.1667,21.9085,22.1289,274400.0],["2010-08-23",22.2738,22.4816,22.1415,22.1604,212800.0],["2010-08-24",21.94,22.2801,21.7889,22.0282,170100.0],["2010-08-25",21.8833,22.1919,21.77,22.1478,203100.0],["2010-08-26",22.2234,22.3178,21.9463,22.0219,159500.0],["2010-08-27",22.1352,22.5068,21.8581,22.4564,201400.0],["2010-08-30",22.4375,22.4879,22.0093,22.0156,167800.0],["2010-08-31",21.8959,22.299,21.8141,22.0786,225000.0],["2010-09-01",22.3871,22.7839,22.2297,22.702,278900.0],["2010-09-02",22.6579,22.7587,22.5509,22.6957,184600.0],["2010-09-03",22.8153,22.9539,22.6642,22.7272,245100.0],["2010-09-07",22.7209,22.7272,22.4879,22.5257,176900.0],["2010-09-08",22.6264,22.6264,22.299,22.3367,160100.0],["2010-09-09",22.4627,22.5949,22.3493,22.4375,175500.0],["2010-09-10",22.5005,22.6201,22.3241,22.4564,187600.0],["2010-09-13",22.5823,22.6579,22.4942,22.5697,415300.0],["2010-09-14",22.5886,22.5949,22.406,22.4816,137100.0],["2010-09-15",22.4438,22.5446,22.2549,22.3619,206000.0],["2010-09-16",22.2801,22.3367,21.9652,22.0534,138500.0],["2010-09-17",22.1163,22.1415,21.8644,21.9463,355300.0],["2010-09-20",22.0093,22.2864,21.8519,22.0408,358200.0],["2010-09-21",22.0345,22.1289,21.8078,21.8392,229000.0],["2010-09-22",21.8392,22.0848,21.7385,21.9022,283800.0],["2010-09-23",21.7889,21.8959,21.5999,21.5999,180500.0],["2010-09-24",21.9148,21.94,21.707,21.8581,479900.0],["2010-09-27",21.8393,22.1667,21.7196,22.066,378500.0],["2010-09-28",22.1415,22.3682,21.8833,22.3493,327200.0],["2010-09-29",22.299,22.6012,22.2423,22.5068,386300.0],["2010-09-30",22.6138,22.9161,22.5949,22.6201,468300.0],["2010-10-01",22.9476,23.2813,22.8468,23.0861,522200.0],["2010-10-04",23.0924,23.3002,22.7902,22.9035,334200.0],["2010-10-05",23.0169,23.2184,22.9098,23.2121,240900.0],["2010-10-06",23.1869,23.2625,22.8216,22.9161,353700.0],["2010-10-07",23.0483,23.1365,22.8405,22.8405,225700.0],["2010-10-08",22.8972,22.935,22.6642,22.8909,230900.0],["2010-10-11",22.8783,22.9665,22.7902,22.8342,352200.0],["2010-10-12",22.8468,22.8657,22.6705,22.7838,116300.0],["2010-10-13",22.8405,22.9413,22.7083,22.765,488200.0],["2010-10-14",22.702,22.7398,22.5949,22.702,281700.0],["2010-10-15",22.9224,22.9539,22.6264,22.7713,263200.0],["2010-10-18",22.9035,23.1932,22.7461,23.1113,251100.0],["2010-10-19",22.8846,23.2499,22.7839,22.935,250400.0],["2010-10-20",23.0358,23.3884,22.9791,23.1995,211400.0],["2010-10-21",23.2121,23.3002,22.7902,22.9917,224500.0],["2010-10-22",23.0609,23.0987,22.9224,23.0987,243300.0],["2010-10-25",23.2498,23.3443,23.1113,23.1806,237900.0],["2010-10-26",23.1176,23.2625,22.9161,23.1302,203100.0],["2010-10-27",22.9728,23.1554,22.7083,23.1176,174800.0],["2010-10-28",23.1995,23.4262,23.1995,23.3002,196200.0],["2010-10-29",23.2184,23.3569,23.1428,23.1743,298500.0],["2010-11-01",23.3128,23.4073,22.5383,22.6957,422900.0],["2010-11-02",22.9413,23.0232,22.8153,23.0232,361600.0],["2010-11-03",23.1247,23.2073,22.8581,22.9343,305100.0],["2010-11-04",23.2263,23.4994,23.2073,23.4994,340800.0],["2010-11-05",23.493,23.6898,23.4168,23.6581,266100.0],["2010-11-08",23.6645,23.6645,23.4232,23.5438,188300.0],["2010-11-09",23.5883,23.7025,23.2771,23.3724,212400.0],["2010-11-10",23.3914,23.3914,23.1628,23.239,188800.0],["2010-11-11",23.0803,23.22,23.0486,23.2009,228300.0],["2010-11-12",22.9597,23.1184,22.8136,23.0739,325100.0],["2010-11-15",23.493,23.7089,23.1882,23.1882,450500.0],["2010-11-16",23.0358,23.1438,22.6803,22.7946,239300.0],["2010-11-17",22.8962,22.9279,22.7438,22.8073,123800.0],["2010-11-18",22.9216,22.9914,22.839,22.8708,241000.0],["2010-11-19",22.7946,22.8581,22.6612,22.7946,200700.0],["2010-11-22",22.7692,22.9851,22.6231,22.9025,260100.0],["2010-11-23",22.7057,22.7184,22.5152,22.6866,216000.0],["2010-11-24",22.8517,23.112,22.82,23.112,315900.0],["2010-11-26",23.0168,23.239,22.9597,23.0549,109400.0],["2010-11-29",22.9406,23.0295,22.7374,23.0295,452600.0],["2010-11-30",22.9089,23.0866,22.7819,23.0613,474400.0],["2010-12-01",23.4105,23.5438,23.22,23.4994,362500.0],["2010-12-02",23.4867,23.6073,23.3914,23.6073,217500.0],["2010-12-03",23.5819,23.7406,23.4359,23.7089,174700.0],["2010-12-06",23.6454,23.7216,23.5883,23.6835,199200.0],["2010-12-07",23.8041,23.9121,23.6327,23.6962,251900.0],["2010-12-08",23.7343,23.8549,23.601,23.6073,447200.0],["2010-12-09",23.7152,23.7787,23.5883,23.7216,248300.0],["2010-12-10",23.7533,23.8613,23.7279,23.8105,278500.0],["2010-12-13",23.8422,23.9375,23.8041,23.8613,190300.0],["2010-12-14",23.874,23.9756,23.8041,23.8867,210000.0],["2010-12-15",23.874,23.8867,23.5438,23.5692,251000.0],["2010-12-16",23.5565,23.8422,23.474,23.8422,225700.0],["2010-12-17",23.8168,23.893,23.5883,23.8676,477800.0],["2010-12-20",23.9057,23.9756,23.766,23.874,214200.0],["2010-12-21",23.9502,23.9502,23.6644,23.7851,171800.0],["2010-12-22",23.8105,23.9057,23.7597,23.8295,151400.0],["2010-12-23",23.8549,23.893,23.7406,23.8168,89700.0],["2010-12-27",23.7787,23.8549,23.6644,23.7025,130900.0],["2010-12-28",23.6962,23.8295,23.5883,23.747,140600.0],["2010-12-29",23.7914,23.7914,23.6518,23.7279,71500.0],["2010-12-30",23.747,23.8105,23.5565,23.5946,166900.0],["2010-12-31",23.5692,23.7279,23.4803,23.4803,159600.0],["2011-01-03",23.5756,23.8232,23.493,23.7406,187300.0],["2011-01-04",23.8105,23.8994,23.5311,23.6962,149000.0],["2011-01-05",23.6835,23.728,23.5756,23.6454,165300.0],["2011-01-06",23.6454,23.6518,23.4486,23.5629,115000.0],["2011-01-07",23.6391,23.7343,23.3914,23.6327,149300.0],["2011-01-10",23.5629,23.7597,23.1946,23.6708,251700.0],["2011-01-11",23.6708,23.8613,23.6391,23.8549,248600.0],["2011-01-12",24.0391,24.0962,23.893,24.0581,228400.0],["2011-01-13",24.1026,24.1026,23.8359,23.9883,258400.0],["2011-01-14",23.9375,24.0835,23.8232,24.0581,206800.0],["2011-01-18",24.0137,24.255,23.9311,24.255,279500.0],["2011-01-19",24.2169,24.4137,24.0708,24.0962,257800.0],["2011-01-20",24.0327,24.2994,23.9692,24.0962,189100.0],["2011-01-21",24.1914,24.3184,23.9629,24.1089,341400.0],["2011-01-24",24.147,24.2994,24.0772,24.2295,155300.0],["2011-01-25",24.1851,24.3312,24.0391,24.3121,175200.0],["2011-01-26",24.3248,24.5851,24.1915,24.3375,193000.0],["2011-01-27",24.3058,24.5534,24.2613,24.4835,141600.0],["2011-01-28",24.5026,24.5026,23.8422,23.9375,316600.0],["2011-01-31",24.0073,24.1153,23.7279,23.7279,280200.0],["2011-02-01",23.9057,24.3629,23.8486,24.3375,240100.0],["2011-02-02",24.2613,24.3502,24.147,24.1851,155200.0],["2011-02-03",24.2683,24.3451,24.0379,24.2491,153900.0],["2011-02-04",24.2235,24.3451,24.1019,24.2107,184500.0],["2011-02-07",24.2107,24.4475,24.2107,24.3963,108400.0],["2011-02-08",24.3323,24.4603,24.2811,24.4603,128400.0],["2011-02-09",24.3259,24.4155,24.1915,24.3515,109500.0],["2011-02-10",24.2939,24.4411,24.2875,24.3771,93400.0],["2011-02-11",24.2811,24.5499,24.2619,24.5435,155600.0],["2011-02-14",24.4987,24.5435,24.2363,24.3259,99900.0],["2011-02-15",24.2939,24.3899,24.1979,24.2363,285900.0],["2011-02-16",24.2875,24.3515,24.1979,24.2619,151600.0],["2011-02-17",24.2747,24.3707,24.2107,24.3451,183200.0],["2011-02-18",24.3899,24.4411,24.2939,24.4347,163800.0],["2011-02-22",24.2939,24.5307,24.2619,24.3003,171500.0],["2011-02-23",24.2555,24.2939,23.8587,23.8587,421800.0],["2011-02-24",24.1659,24.3387,23.8779,23.9163,418000.0],["2011-02-25",23.9995,24.1339,23.7563,24.1339,323800.0],["2011-02-28",24.2171,24.4795,24.0891,24.1531,395900.0],["2011-03-01",24.2555,24.3643,23.8779,23.8971,421800.0],["2011-03-02",23.8587,24.0699,23.8011,23.9867,326500.0],["2011-03-03",24.1467,24.3835,24.0507,24.2683,191200.0],["2011-03-04",24.2875,24.2875,23.8779,24.0699,175900.0],["2011-03-07",24.0507,24.3003,23.7627,23.8907,336600.0],["2011-03-08",23.9035,24.3515,23.9035,24.2683,221400.0],["2011-03-09",24.2555,24.5115,24.2107,24.4923,192500.0],["2011-03-10",24.2875,24.3003,23.8779,23.9035,312400.0],["2011-03-11",23.7499,23.9803,23.7243,23.8587,218200.0],["2011-03-14",23.7819,23.8395,23.6219,23.7499,212000.0],["2011-03-15",23.3403,23.6411,23.3211,23.5323,249200.0],["2011-03-16",23.4747,23.5259,23.1547,23.3019,301700.0],["2011-03-17",23.2763,24.3451,23.1291,23.3723,218400.0],["2011-03-18",23.5579,23.8715,23.3467,23.5835,345300.0],["2011-03-21",23.7947,24.1211,23.7307,24.0635,192000.0],["2011-03-22",24.0251,24.0891,23.8715,23.8715,230500.0],["2011-03-23",23.7499,23.8587,23.5771,23.7307,205100.0],["2011-03-24",23.8523,23.8587,23.6603,23.7435,109400.0],["2011-03-25",23.8843,23.9803,23.7243,23.8011,199200.0],["2011-03-28",23.8779,24.1403,23.7307,23.7563,149200.0],["2011-03-29",23.7179,24.0443,23.6603,23.9483,170100.0],["2011-03-30",24.0699,24.2363,24.0315,24.1595,159900.0],["2011-03-31",24.1723,24.3899,24.0763,24.3835,291800.0],["2011-04-01",24.5115,24.6395,24.4347,24.6011,250400.0],["2011-04-04",24.6011,24.6779,24.4731,24.6651,124900.0],["2011-04-05",24.6779,24.9339,24.5691,24.7803,190000.0],["2011-04-06",24.8187,24.9723,24.7611,24.9211,212900.0],["2011-04-07",24.9339,24.9339,24.7099,24.8187,254400.0],["2011-04-08",24.8379,24.9467,24.7419,24.8379,249300.0],["2011-04-11",24.8187,24.8635,24.4923,24.5371,156300.0],["2011-04-12",24.4923,24.6715,24.3195,24.3515,173000.0],["2011-04-13",24.4795,24.5627,24.3771,24.4155,220900.0],["2011-04-14",24.2619,24.6075,24.2555,24.5691,236800.0],["2011-04-15",24.5115,24.7931,24.4859,24.7035,395900.0],["2011-04-18",24.4411,24.4603,24.1595,24.2491,441500.0],["2011-04-19",24.3451,24.3515,24.0955,24.1211,475000.0],["2011-04-20",24.4155,24.4859,24.3643,24.4411,159900.0],["2011-04-21",24.4795,24.4795,24.3259,24.4475,152100.0],["2011-04-25",24.3835,24.4923,24.3451,24.4475,110800.0],["2011-04-26",24.5435,24.8251,24.4603,24.7355,288200.0],["2011-04-27",24.7995,25.0235,24.7483,24.9595,240600.0],["2011-04-28",24.9019,25.2091,24.8699,25.1643,224100.0],["2011-04-29",25.1835,25.1835,25.0427,25.0939,178000.0],["2011-05-02",25.1515,25.1515,24.9403,24.9851,269000.0],["2011-05-03",25.0044,25.2624,24.9528,25.1592,239000.0],["2011-05-04",25.1463,25.2366,25.0044,25.1012,232000.0],["2011-05-05",24.9593,25.314,24.8561,25.0947,307500.0],["2011-05-06",25.3011,25.5913,25.0238,25.2818,276500.0],["2011-05-09",25.2366,25.5655,25.1592,25.5462,282000.0],["2011-05-10",25.6429,26.0428,25.6236,25.9267,211100.0],["2011-05-11",25.514,25.6945,25.3527,25.5011,457500.0],["2011-05-12",25.314,25.8945,25.314,25.8687,213000.0],["2011-05-13",25.9009,25.9138,25.4753,25.6042,243300.0],["2011-05-16",25.4946,25.5397,25.3205,25.3527,250600.0],["2011-05-17",25.2882,25.4365,25.2366,25.4172,189200.0],["2011-05-18",25.4043,25.4688,25.1205,25.443,184600.0],["2011-05-19",25.5849,25.63,25.3269,25.4495,186600.0],["2011-05-20",25.3592,25.4817,25.1915,25.3011,191800.0],["2011-05-23",25.185,25.185,24.811,24.8561,208100.0],["2011-05-24",24.9657,24.9657,24.6175,24.7723,201100.0],["2011-05-25",24.7465,25.0818,24.4885,24.9593,278200.0],["2011-05-26",24.8948,25.0754,24.7271,25.0431,135200.0],["2011-05-27",25.0947,25.1915,25.0367,25.1592,132400.0],["2011-05-31",25.3527,25.4172,25.2108,25.3914,283000.0],["2011-06-01",25.3785,25.4752,25.1528,25.1592,327900.0],["2011-06-02",25.2108,25.3269,24.9335,25.3011,347600.0],["2011-06-03",24.998,25.185,24.9077,25.1399,437600.0],["2011-06-06",25.127,25.1657,24.869,24.8819,238700.0],["2011-06-07",25.0173,25.0173,24.7723,24.869,233300.0],["2011-06-08",24.7981,24.9593,24.7723,24.869,200000.0],["2011-06-09",24.9528,24.9528,24.6497,24.6691,178400.0],["2011-06-10",24.553,24.7336,24.5272,24.5852,239400.0],["2011-06-13",24.6304,24.8368,24.4885,24.7336,148200.0],["2011-06-14",24.9335,25.0431,24.7465,24.9335,207800.0],["2011-06-15",24.6884,24.927,24.6497,24.7271,260600.0],["2011-06-16",24.5788,24.9915,24.5788,24.8819,184300.0],["2011-06-17",25.0044,25.1786,24.8561,24.9593,438400.0],["2011-06-20",24.9657,25.1979,24.8496,25.0818,145400.0],["2011-06-21",25.2302,25.2431,25.0625,25.1076,169800.0],["2011-06-22",25.0431,25.1141,24.8368,24.9206,108100.0],["2011-06-23",24.7142,24.8819,24.5078,24.8497,268900.0],["2011-06-24",24.927,25.1592,24.9077,25.1012,330400.0],["2011-06-27",25.1012,25.2818,25.0754,25.1979,169900.0],["2011-06-28",25.256,25.443,25.2108,25.3011,144000.0],["2011-06-29",25.3785,25.4043,25.2624,25.314,189000.0],["2011-06-30",25.4172,25.5526,25.185,25.4752,258200.0],["2011-07-01",25.5526,25.9074,25.4946,25.8558,200000.0],["2011-07-05",25.8235,25.8429,25.6042,25.7268,135700.0],["2011-07-06",25.759,25.8816,25.6752,25.8364,175100.0],["2011-07-07",25.959,26.1008,25.8493,25.9138,208900.0],["2011-07-08",25.7074,26.0299,25.7074,25.9332,338300.0],["2011-07-11",25.7203,25.7977,25.6107,25.7655,208200.0],["2011-07-12",25.7203,26.0493,25.6752,25.9396,248600.0],["2011-07-13",26.0686,26.146,25.8235,25.888,222000.0],["2011-07-14",25.9461,26.0041,25.6171,25.6494,146400.0],["2011-07-15",25.6494,25.7848,25.5204,25.6945,193700.0],["2011-07-18",25.6945,25.701,25.3076,25.3269,154500.0],["2011-07-19",25.501,25.701,25.2818,25.6945,125500.0],["2011-07-20",25.6752,25.9461,25.5655,25.9461,164200.0],["2011-07-21",26.0364,26.2556,25.9977,26.2105,249900.0],["2011-07-22",26.2234,26.2427,25.959,26.0041,149000.0],["2011-07-25",25.8042,26.1589,25.7913,25.9719,270700.0],["2011-07-26",26.0041,26.0557,25.7719,25.8042,95700.0],["2011-07-27",25.7784,25.7977,25.5204,25.6558,251900.0],["2011-07-28",25.7074,25.7074,25.443,25.5011,147000.0],["2011-07-29",25.2882,25.5462,25.1786,25.2882,202800.0],["2011-08-01",25.5269,25.63,25.1141,25.2882,240700.0],["2011-08-02",25.1915,25.3334,24.8432,24.8432,167000.0],["2011-08-03",24.9147,24.9147,24.4402,24.6547,260200.0],["2011-08-04",24.5442,24.5442,23.6407,23.7057,537100.0],["2011-08-05",23.9332,24.4337,23.5302,23.8487,398200.0],["2011-08-08",23.4522,23.8812,22.3017,22.3017,738000.0],["2011-08-09",22.5942,23.6667,22.0222,23.6407,693400.0],["2011-08-10",23.2377,23.5887,22.6722,22.7372,650000.0],["2011-08-11",22.8737,24.0307,22.6527,23.7187,426300.0],["2011-08-12",23.9072,24.0957,23.3417,23.5042,344500.0],["2011-08-15",23.6797,24.2647,23.5757,24.2322,160000.0],["2011-08-16",23.9332,24.1737,23.7902,24.0827,212100.0],["2011-08-17",24.1932,24.4402,24.0697,24.2517,278300.0],["2011-08-18",23.7252,23.9267,23.3157,23.5432,358000.0],["2011-08-19",23.2832,23.7252,23.1337,23.2897,296800.0],["2011-08-22",23.6992,23.7122,23.0297,23.0817,664100.0],["2011-08-23",23.2182,23.6537,22.7762,23.6407,1036600.0],["2011-08-24",23.7057,24.1997,23.6277,24.1217,343100.0],["2011-08-25",24.2647,24.3752,23.6017,23.6602,212900.0],["2011-08-26",23.6407,23.9722,23.1987,23.8942,204000.0],["2011-08-29",24.1672,24.6872,24.0307,24.6417,317500.0],["2011-08-30",24.5962,24.9797,24.5507,24.8627,413600.0],["2011-08-31",25.0252,25.0252,24.7002,24.8302,334200.0],["2011-09-01",24.9082,24.9862,24.1997,24.2647,334300.0],["2011-09-02",23.9462,24.0762,23.6342,23.6472,416900.0],["2011-09-06",23.0622,23.4912,23.0622,23.4002,367900.0],["2011-09-07",23.6992,23.8877,23.4522,23.8682,269400.0],["2011-09-08",23.6732,23.9787,23.6732,23.7772,349900.0],["2011-09-09",23.5692,23.6082,23.0362,23.3157,315200.0],["2011-09-12",23.0297,23.5107,22.9647,23.4912,296700.0],["2011-09-13",23.5952,23.8487,23.3872,23.7902,271100.0],["2011-09-14",23.9592,24.2257,23.6147,24.0502,264700.0],["2011-09-15",24.2127,24.6872,24.1022,24.6027,498200.0],["2011-09-16",24.9017,25.3957,24.9017,25.3827,1187700.0],["2011-09-19",25.0252,25.4737,24.9472,25.3827,458400.0],["2011-09-20",25.4152,25.9872,25.2657,25.4477,479000.0],["2011-09-21",25.4607,25.7402,24.8432,24.8692,494800.0],["2011-09-22",24.3427,24.6417,23.7707,24.0307,551500.0],["2011-09-23",24.0242,24.4857,23.9462,24.4597,435500.0],["2011-09-26",24.6872,24.6872,24.2582,24.5377,415400.0],["2011-09-27",24.9537,24.9537,24.5117,24.7067,404200.0],["2011-09-28",24.6547,24.7912,24.3882,24.4142,575900.0],["2011-09-29",24.8562,24.9472,24.5832,24.8822,557200.0],["2011-09-30",24.6677,25.0187,24.5247,24.5572,371000.0],["2011-10-03",24.9602,25.2657,24.4272,24.4337,875000.0],["2011-10-04",24.4467,25.0967,24.2192,25.0382,992600.0],["2011-10-05",25.1747,25.1747,24.6027,25.0447,386200.0],["2011-10-06",25.0447,25.4152,24.8692,25.4022,361700.0],["2011-10-07",25.4997,25.5712,24.9407,25.1227,439000.0],["2011-10-10",25.6167,25.8637,25.4152,25.7272,322900.0],["2011-10-11",25.6102,25.7077,25.2982,25.6752,376200.0],["2011-10-12",25.9612,25.9612,25.5647,25.5842,322900.0],["2011-10-13",25.5452,25.7792,25.3437,25.7532,267100.0],["2011-10-14",25.9417,26.0002,25.7922,26.0002,197600.0],["2011-10-17",25.8052,25.9157,25.5452,25.5907,276400.0],["2011-10-18",25.6622,26.2147,25.4932,25.9937,249700.0],["2011-10-19",26.0457,26.3382,25.7597,25.8052,237700.0],["2011-10-20",25.6752,26.0197,25.5062,25.9352,266100.0],["2011-10-21",26.3707,26.4552,26.1757,26.4097,310700.0],["2011-10-24",25.9287,26.3252,25.9287,26.2797,273200.0],["2011-10-25",26.1757,26.2472,25.8182,25.8897,255800.0],["2011-10-26",26.1757,26.2927,25.8377,26.2407,226200.0],["2011-10-27",26.6047,27.2807,26.6047,27.1702,391700.0],["2011-10-28",27.0337,27.0402,26.7217,26.8127,267300.0],["2011-10-31",26.5332,26.6372,26.2407,26.2472,276700.0],["2011-11-01",25.5127,25.9872,25.2332,25.3112,367300.0],["2011-11-02",25.7142,26.1887,25.6882,25.9027,305900.0],["2011-11-03",26.3284,27.2912,25.9486,27.0685,538600.0],["2011-11-04",26.8982,26.9637,26.2302,26.479,275900.0],["2011-11-07",26.4529,26.5314,25.9617,26.5249,162900.0],["2011-11-08",26.6952,26.8393,26.2367,26.8065,217900.0],["2011-11-09",26.3612,26.5184,25.9879,26.0206,359500.0],["2011-11-10",26.3284,26.6297,26.204,26.5708,296900.0],["2011-11-11",26.8327,27.1995,26.7869,27.0685,324000.0],["2011-11-14",26.8851,26.9965,26.4791,26.5511,202100.0],["2011-11-15",26.4987,26.9309,26.3874,26.8524,180400.0],["2011-11-16",26.6428,26.872,26.4725,26.5052,229700.0],["2011-11-17",26.5184,26.6886,26.1712,26.3088,349700.0],["2011-11-18",26.3219,26.4594,26.2171,26.3874,287800.0],["2011-11-21",26.1057,26.1385,25.68,25.9093,197600.0],["2011-11-22",25.9486,25.9486,25.4901,25.5097,198200.0],["2011-11-23",25.3198,25.4312,25.0513,25.274,270500.0],["2011-11-25",25.2216,25.405,25.0644,25.0644,113900.0],["2011-11-28",25.6342,25.8176,25.5228,25.7259,234700.0],["2011-11-29",25.7259,26.0599,25.6735,25.7717,201600.0],["2011-11-30",26.4529,26.8655,26.3415,26.8458,412600.0],["2011-12-01",26.8982,27.1274,26.7803,26.8327,272500.0],["2011-12-02",27.0881,27.0881,26.5576,26.6362,168600.0],["2011-12-05",26.9441,27.0488,26.5904,26.741,258500.0],["2011-12-06",26.8196,26.9834,26.6362,26.8786,176300.0],["2011-12-07",26.6755,26.9834,26.4856,26.8851,282300.0],["2011-12-08",26.7738,26.7869,26.0861,26.145,309800.0],["2011-12-09",26.2629,26.7803,26.2367,26.7083,248400.0],["2011-12-12",26.5314,26.6428,26.1581,26.479,193200.0],["2011-12-13",27.1012,27.3698,26.6035,26.7214,469600.0],["2011-12-14",26.6559,26.7803,26.466,26.5249,322100.0],["2011-12-15",26.7148,27.0489,26.6559,26.9834,232500.0],["2011-12-16",27.0423,27.265,26.7083,26.9375,770600.0],["2011-12-19",26.7345,27.134,26.5183,26.5576,222400.0],["2011-12-20",26.7672,27.3567,26.7672,27.3239,339000.0],["2011-12-21",27.1209,27.5073,27.1209,27.4942,189200.0],["2011-12-22",27.4549,27.7103,27.396,27.4746,192300.0],["2011-12-23",27.5728,27.7496,27.4287,27.671,143900.0],["2011-12-27",27.4353,27.9396,27.4353,27.8675,160900.0],["2011-12-28",27.8348,27.8479,27.4811,27.4877,212600.0],["2011-12-29",27.5597,27.8741,27.5597,27.8544,207200.0],["2011-12-30",27.7955,27.9396,27.7103,27.7758,237000.0],["2012-01-03",28.0902,28.0902,27.3239,27.3763,327900.0],["2012-01-04",27.2912,27.3829,27.1536,27.1602,175300.0],["2012-01-05",27.1078,27.3043,26.8458,27.1274,336200.0],["2012-01-06",27.1012,27.1209,26.9113,26.9834,181200.0],["2012-01-09",27.0423,27.075,26.7738,27.0423,388700.0],["2012-01-10",27.265,27.468,27.1012,27.3698,310200.0],["2012-01-11",27.3174,27.4222,27.2584,27.3763,181400.0],["2012-01-12",27.4877,27.5008,27.3698,27.5008,219800.0],["2012-01-13",27.2912,27.4091,27.2388,27.337,236000.0],["2012-01-17",27.5139,27.6841,27.265,27.337,164800.0],["2012-01-18",27.3043,27.5728,27.1733,27.5728,249000.0],["2012-01-19",27.5924,27.5924,27.1012,27.1536,188800.0],["2012-01-20",27.1536,27.337,27.0685,27.1078,361900.0],["2012-01-23",27.1667,27.4025,27.0358,27.1274,154400.0],["2012-01-24",27.0685,27.1995,26.9637,27.1798,147400.0],["2012-01-25",27.0423,27.6645,26.9768,27.6252,123000.0],["2012-01-26",27.7824,27.933,27.396,27.8741,1178500.0],["2012-01-27",27.6121,27.8217,27.6121,27.6907,130800.0],["2012-01-30",27.5335,27.5859,27.2453,27.396,166600.0],["2012-01-31",27.5728,27.7496,27.4418,27.6055,204400.0],["2012-02-01",27.7693,28.064,27.6121,28.0444,253100.0],["2012-02-02",28.1566,28.1566,27.6483,27.7474,356000.0],["2012-02-03",28.1038,28.1038,27.7671,27.8001,223100.0],["2012-02-06",27.7407,27.8068,27.5361,27.5493,146100.0],["2012-02-07",27.5229,27.7407,27.4833,27.6417,180400.0],["2012-02-08",27.7276,27.7738,27.4239,27.7474,112100.0],["2012-02-09",27.8265,27.8925,27.5955,27.7869,109100.0],["2012-02-10",27.5955,27.7341,27.4635,27.4635,159300.0],["2012-02-13",27.6615,27.886,27.4437,27.4701,154100.0],["2012-02-14",27.3381,27.5559,27.2391,27.3909,174500.0],["2012-02-15",27.4305,27.5823,27.2523,27.3711,147600.0],["2012-02-16",27.4041,27.8595,27.3975,27.6681,165100.0],["2012-02-17",27.7803,27.8133,27.6153,27.6219,150600.0],["2012-02-21",27.7275,27.8265,27.3645,27.3777,194900.0],["2012-02-22",27.0477,27.7341,26.8893,27.3249,272800.0],["2012-02-23",27.2853,27.3909,27.0411,27.1137,246700.0],["2012-02-24",27.1863,27.4173,27.0213,27.0939,356800.0],["2012-02-27",27.0015,27.2985,26.8695,27.1995,618000.0],["2012-02-28",27.2259,27.2259,26.8365,26.8959,337000.0],["2012-02-29",27.0147,27.1203,26.7045,26.7177,388300.0],["2012-03-01",26.8299,26.9289,26.4933,26.6055,303800.0],["2012-03-02",26.5329,26.6517,26.3283,26.5461,579400.0],["2012-03-05",26.5527,26.6055,26.3679,26.5527,347100.0],["2012-03-06",26.4009,26.4933,26.2623,26.3745,208100.0],["2012-03-07",26.3943,26.6319,26.1765,26.6319,224300.0],["2012-03-08",26.7507,26.8893,26.5197,26.8497,256400.0],["2012-03-09",26.8695,27.2589,26.8035,27.1533,243300.0],["2012-03-12",27.1929,27.3711,27.1401,27.2655,152700.0],["2012-03-13",27.3975,27.4239,27.1797,27.4173,174900.0],["2012-03-14",27.3381,27.4371,26.9421,26.9553,188400.0],["2012-03-15",26.8761,27.0081,26.6847,26.9817,189600.0],["2012-03-16",26.9883,27.0213,26.8101,26.9223,339600.0],["2012-03-19",26.8299,27.0477,26.8035,26.9421,248600.0],["2012-03-20",26.7903,26.9883,26.7837,26.9091,139700.0],["2012-03-21",26.9553,26.9619,26.7309,26.8497,182400.0],["2012-03-22",26.7111,26.7969,26.5329,26.6055,219200.0],["2012-03-23",26.5725,26.6781,26.5065,26.6583,210300.0],["2012-03-26",26.8563,27.0213,26.7573,26.9421,224500.0],["2012-03-27",26.9553,27.2391,26.9553,27.1005,162800.0],["2012-03-28",27.1335,27.1335,26.8497,26.9883,128500.0],["2012-03-29",26.8365,27.1599,26.7243,27.1599,163900.0],["2012-03-30",27.2853,27.3051,27.0939,27.1401,259000.0],["2012-04-02",27.0609,27.4239,26.9685,27.2721,247100.0],["2012-04-03",27.2919,27.3645,27.0147,27.2655,239100.0],["2012-04-04",27.0675,27.1929,26.9553,27.1137,216200.0],["2012-04-05",26.9949,27.0609,26.9025,26.9685,212500.0],["2012-04-09",26.6715,26.7771,26.5263,26.6055,213800.0],["2012-04-10",26.6121,26.6121,25.9917,26.0577,337600.0],["2012-04-11",26.2359,26.2359,25.8927,26.0379,314000.0],["2012-04-12",25.9983,26.1567,25.8531,26.0775,142200.0],["2012-04-13",25.9983,26.1105,25.9191,25.9851,258700.0],["2012-04-16",26.0247,26.3811,26.0049,26.3151,370900.0],["2012-04-17",26.6121,26.6979,26.3349,26.5461,309400.0],["2012-04-18",26.4075,26.5329,26.2293,26.2821,126700.0],["2012-04-19",26.2029,26.2953,25.8597,25.9785,242200.0],["2012-04-20",26.1831,26.3019,26.0709,26.2293,220300.0],["2012-04-23",25.9983,26.0577,25.7409,25.9059,180500.0],["2012-04-24",25.8993,26.2689,25.8993,26.2557,175000.0],["2012-04-25",26.4603,26.5725,26.2491,26.5527,250800.0],["2012-04-26",26.4999,26.7309,26.4339,26.6979,271500.0],["2012-04-27",27.0675,27.2589,26.7837,26.9685,347700.0],["2012-04-30",26.9223,26.9553,26.7177,26.8893,249000.0],["2012-05-01",26.8629,27.0807,26.7243,26.7375,215700.0],["2012-05-02",26.5593,26.7111,26.4141,26.5527,378200.0],["2012-05-03",26.6059,26.7058,26.1334,26.1867,224400.0],["2012-05-04",26.1468,26.2865,25.8007,25.834,265900.0],["2012-05-07",25.7608,25.8939,25.5345,25.8606,291000.0],["2012-05-08",25.7807,26.1335,25.7807,26.0869,259700.0],["2012-05-09",25.9405,26.0935,25.8606,26.0536,264000.0],["2012-05-10",26.1401,26.4063,26.0403,26.2599,186400.0],["2012-05-11",26.0602,26.2732,25.987,26.0802,230000.0],["2012-05-14",25.8539,26.0669,25.7475,25.8939,137000.0],["2012-05-15",25.8406,25.9205,25.5878,25.7275,159000.0],["2012-05-16",25.8207,25.9338,25.6676,25.7342,204700.0],["2012-05-17",25.7009,25.8273,25.4879,25.4879,289500.0],["2012-05-18",25.428,25.6676,25.4214,25.4746,249500.0],["2012-05-21",25.4613,25.7874,25.4014,25.7741,311700.0],["2012-05-22",25.834,26.2133,25.7741,26.0736,343200.0],["2012-05-23",25.9272,26.0802,25.6676,25.7741,231000.0],["2012-05-24",25.8539,26.027,25.7275,26.0137,159600.0],["2012-05-25",26.0602,26.1601,25.9737,26.0403,111700.0],["2012-05-29",26.2067,26.2067,25.9538,26.1734,121700.0],["2012-05-30",26.0137,26.3065,25.9072,25.9072,150800.0],["2012-05-31",25.9737,26.2932,25.8939,26.1468,232700.0],["2012-06-01",25.8473,26.1867,25.8473,25.9538,199800.0],["2012-06-04",25.9538,26.0869,25.9072,26.0536,172500.0],["2012-06-05",26.0137,26.393,25.9072,26.3464,226200.0],["2012-06-06",26.4728,26.9586,26.3863,26.9387,271900.0],["2012-06-07",27.1184,27.145,26.8189,26.8389,203700.0],["2012-06-08",26.8455,27.0452,26.6991,27.0052,131500.0],["2012-06-11",27.1916,27.2182,26.6392,26.6592,212000.0],["2012-06-12",26.7457,26.8588,26.5527,26.8455,319200.0],["2012-06-13",26.8189,27.0784,26.6592,26.9653,214800.0],["2012-06-14",27.0052,27.2847,26.9387,27.2448,214100.0],["2012-06-15",27.298,27.3979,27.1783,27.298,381700.0],["2012-06-18",27.1716,27.4777,27.1716,27.4511,170200.0],["2012-06-19",27.5576,27.7439,27.3579,27.5709,244400.0],["2012-06-20",27.5709,27.5709,27.1982,27.2847,216900.0],["2012-06-21",27.3446,27.4045,26.9653,26.9786,278900.0],["2012-06-22",27.1516,27.1516,26.9653,27.0119,319800.0],["2012-06-25",26.779,26.9453,26.779,26.8788,166400.0],["2012-06-26",26.972,27.1583,26.8655,27.0585,101300.0],["2012-06-27",27.1783,27.491,27.0651,27.4178,218100.0],["2012-06-28",27.2315,27.6907,27.1317,27.6907,185000.0],["2012-06-29",28.0966,28.0966,27.8038,28.0035,392000.0],["2012-07-02",28.1033,28.4294,28.05,28.4294,202400.0],["2012-07-03",28.456,28.6689,28.4227,28.5425,143100.0],["2012-07-05",28.5625,28.5824,28.3828,28.416,70300.0],["2012-07-06",28.2098,28.3295,28.1299,28.1964,148900.0],["2012-07-09",28.2164,28.2164,28.0767,28.1232,185800.0],["2012-07-10",28.2763,28.4959,28.1366,28.4693,268200.0],["2012-07-11",28.4826,28.5957,28.3961,28.5824,124500.0],["2012-07-12",28.4427,28.6556,28.3362,28.5691,160000.0],["2012-07-13",28.6756,28.9617,28.5691,28.9085,149900.0],["2012-07-16",28.8952,29.0416,28.7688,28.8486,124200.0],["2012-07-17",28.9018,29.0017,28.6223,28.7355,169700.0],["2012-07-18",28.7554,28.9751,28.649,28.8619,121800.0],["2012-07-19",28.8486,28.9617,28.5558,28.7421,152200.0],["2012-07-20",28.5824,28.822,28.5824,28.6224,236000.0],["2012-07-23",28.5292,28.5691,28.1698,28.243,199400.0],["2012-07-24",28.3562,28.3695,27.7439,27.8837,209300.0],["2012-07-25",28.0234,28.0234,27.7705,27.8504,151900.0],["2012-07-26",28.1964,28.3961,28.05,28.1565,135000.0],["2012-07-27",28.3495,28.6955,28.2563,28.4427,246700.0],["2012-07-30",28.436,28.5891,28.2963,28.5625,120300.0],["2012-07-31",28.5225,28.5358,28.0434,28.0833,177800.0],["2012-08-01",28.1898,28.4027,27.4977,27.5576,424900.0],["2012-08-02",28.1077,28.1211,27.5039,28.0674,406800.0],["2012-08-03",28.4431,28.6779,28.1546,28.6242,326300.0],["2012-08-06",28.6443,28.8389,28.5236,28.7919,272800.0],["2012-08-07",28.8456,28.9059,28.4833,28.5169,258200.0],["2012-08-08",28.4162,28.5236,28.2284,28.3894,249000.0],["2012-08-09",28.4028,28.5504,28.1613,28.2821,139200.0],["2012-08-10",28.3022,28.4833,28.0674,28.4095,198700.0],["2012-08-13",28.423,28.4565,28.0339,28.2284,117300.0],["2012-08-14",28.2552,28.4766,28.1144,28.3961,209900.0],["2012-08-15",28.329,28.4364,28.2754,28.3827,124000.0],["2012-08-16",28.3492,28.7449,28.2619,28.5772,210900.0],["2012-08-17",28.5169,28.5907,28.4095,28.5571,195500.0],["2012-08-20",28.537,28.6041,28.3559,28.584,111200.0],["2012-08-21",28.5839,28.8254,28.3894,28.4699,452000.0],["2012-08-22",28.4766,28.537,28.2016,28.3626,427900.0],["2012-08-23",28.3961,28.3961,27.846,27.9936,152400.0],["2012-08-24",27.9131,28.1144,27.9131,28.0674,105300.0],["2012-08-27",28.1211,28.2418,28.007,28.0741,131300.0],["2012-08-28",28.0339,28.1009,27.8997,27.94,135000.0],["2012-08-29",28.0339,28.0339,27.8662,27.8863,150100.0],["2012-08-30",27.8662,27.9735,27.7588,27.8729,160400.0],["2012-08-31",28.0674,28.0674,27.7521,27.8058,123600.0],["2012-09-04",27.8527,28.2284,27.6716,28.1546,218700.0],["2012-09-05",28.215,28.3022,28.101,28.2016,229800.0],["2012-09-06",28.3424,28.7382,28.2687,28.7315,293900.0],["2012-09-07",28.8187,28.8187,28.5504,28.7718,190100.0],["2012-09-10",28.7315,28.8523,28.6108,28.6846,90800.0],["2012-09-11",28.7315,28.7718,28.4699,28.5303,80800.0],["2012-09-12",28.5839,28.5839,28.1009,28.3156,200600.0],["2012-09-13",28.4095,28.6242,28.2687,28.5974,252100.0],["2012-09-14",28.6443,28.6443,28.3022,28.3961,331300.0],["2012-09-17",28.3559,28.5035,28.2552,28.3961,261400.0],["2012-09-18",28.3492,28.4364,28.2888,28.3693,175400.0],["2012-09-19",28.4095,28.5504,28.2821,28.4699,124400.0],["2012-09-20",28.4297,28.698,28.4297,28.6644,92300.0],["2012-09-21",28.8389,29.2212,28.5571,29.02,570100.0],["2012-09-24",28.8657,29.295,28.8657,29.2414,190500.0],["2012-09-25",29.3152,29.4829,29.0871,29.1139,226000.0],["2012-09-26",29.2212,29.5365,29.0535,29.4359,230500.0],["2012-09-27",29.4694,29.4694,29.1072,29.181,263100.0],["2012-09-28",29.0535,29.1944,28.8389,29.0267,164900.0],["2012-10-01",29.1139,29.1139,28.6108,28.6846,266400.0],["2012-10-02",28.8053,28.9797,28.7047,28.9663,205800.0],["2012-10-03",29.0267,29.1474,28.8791,29.0066,110100.0],["2012-10-04",29.1139,29.342,29.0133,29.3219,181900.0],["2012-10-05",29.3822,29.5365,29.2078,29.3889,159000.0],["2012-10-08",29.3017,29.4829,29.1005,29.3554,111500.0],["2012-10-09",29.4024,29.4627,29.2347,29.3017,136700.0],["2012-10-10",29.4091,29.4091,29.1676,29.2481,77300.0],["2012-10-11",29.4359,29.4762,29.2682,29.3889,103300.0],["2012-10-12",29.4627,29.5365,29.2279,29.3487,211200.0],["2012-10-15",29.3487,29.6841,29.2346,29.5634,180200.0],["2012-10-16",29.6371,29.8115,29.6103,29.7646,102000.0],["2012-10-17",29.7646,30.0531,29.7042,30.0262,215600.0],["2012-10-18",30.0061,30.1604,29.9189,30.0531,168800.0],["2012-10-19",30.0195,30.0866,29.7445,29.8921,210400.0],["2012-10-22",29.9256,29.9994,29.7445,29.9994,144100.0],["2012-10-23",29.8921,29.9591,29.664,29.825,189100.0],["2012-10-24",29.9122,29.9591,29.6237,29.6975,190700.0],["2012-10-25",29.8652,29.9994,29.5634,29.9055,305800.0],["2012-10-26",29.939,29.939,29.664,29.8451,148000.0],["2012-10-31",29.8183,30.0799,29.5164,29.9994,276700.0],["2012-11-01",30.27,30.8992,29.9723,30.3106,562600.0],["2012-11-02",30.4459,30.6895,29.8573,29.9588,277100.0],["2012-11-05",29.8911,29.9858,29.5799,29.8979,166600.0],["2012-11-06",29.9994,30.1144,29.8505,29.8776,125800.0],["2012-11-07",29.6746,29.6949,28.9372,29.0048,193400.0],["2012-11-08",29.0048,29.3363,28.7274,28.7477,191800.0],["2012-11-09",28.6192,28.9981,28.5177,28.7545,221600.0],["2012-11-12",28.7815,29.0319,28.4365,28.4906,134200.0],["2012-11-13",28.4162,28.9236,28.4162,28.4568,131600.0],["2012-11-14",28.4568,28.4771,27.9223,27.9764,205300.0],["2012-11-15",28.0373,28.1659,27.4216,27.5705,200400.0],["2012-11-16",27.4893,27.8614,27.1848,27.8276,361200.0],["2012-11-19",28.0441,28.0441,27.6923,27.9494,210700.0],["2012-11-20",27.8749,27.99,27.5434,27.8479,147200.0],["2012-11-21",27.8952,27.9629,27.6246,27.8749,128500.0],["2012-11-23",27.9764,28.0103,27.6381,27.8276,77700.0],["2012-11-26",27.7532,28.1185,27.6517,28.0103,206300.0],["2012-11-27",27.9764,28.2471,27.8952,28.0306,133200.0],["2012-11-28",27.8614,28.3485,27.7532,28.3485,157600.0],["2012-11-29",28.4365,28.5989,28.2471,28.5786,139600.0],["2012-11-30",28.5786,28.9372,28.4906,28.8966,323900.0],["2012-12-03",29.0454,29.0589,28.6056,28.7342,149900.0],["2012-12-04",28.7613,28.9507,28.6598,28.741,218700.0],["2012-12-05",28.741,29.2416,28.7207,29.1469,222100.0],["2012-12-06",29.1266,29.3634,28.9169,29.174,67800.0],["2012-12-07",29.174,29.2078,28.9304,29.1334,116800.0],["2012-12-10",29.1807,29.3634,29.0792,29.3634,99300.0],["2012-12-11",29.4852,29.5799,29.2213,29.4175,154300.0],["2012-12-12",29.4446,29.5326,29.1334,29.3161,106300.0],["2012-12-13",29.3499,29.7085,29.0928,29.1672,67400.0],["2012-12-14",29.0725,29.3905,29.0725,29.1131,115700.0],["2012-12-17",29.1469,29.9453,29.1401,29.9182,233900.0],["2012-12-18",29.9656,30.2362,29.7017,30.1009,175900.0],["2012-12-19",30.1347,30.1347,29.8032,29.8641,150800.0],["2012-12-20",29.9114,30.0941,29.7558,29.9317,159000.0],["2012-12-21",29.7829,30.067,29.5799,29.925,710000.0],["2012-12-24",29.8641,29.8641,29.4784,29.7897,119600.0],["2012-12-26",29.7558,29.9047,29.1875,29.2416,163200.0],["2012-12-27",29.2552,29.3228,28.7613,29.0725,278700.0],["2012-12-28",28.9913,29.2484,28.6462,28.6733,208600.0],["2012-12-31",28.6259,29.404,28.5312,29.3296,212100.0],["2013-01-02",29.3905,29.925,29.3837,29.9047,359200.0],["2013-01-03",29.9656,29.9656,29.3634,29.519,317700.0],["2013-01-04",29.6408,29.6408,29.4378,29.5123,287700.0],["2013-01-07",29.5123,29.5731,29.3025,29.3296,148700.0],["2013-01-08",29.3296,29.4311,29.1807,29.3025,169900.0],["2013-01-09",29.404,29.4378,29.2349,29.4243,141800.0],["2013-01-10",29.5393,29.5393,29.2957,29.3634,107800.0],["2013-01-11",29.4378,29.4717,29.2146,29.4649,125000.0],["2013-01-14",29.4311,29.4852,29.3025,29.3769,96600.0],["2013-01-15",29.2281,29.6273,29.2078,29.6137,129400.0],["2013-01-16",29.5055,29.5731,29.289,29.3093,75300.0],["2013-01-17",29.4175,29.5867,29.3769,29.4581,116800.0],["2013-01-18",29.4311,29.6137,29.3431,29.5867,125300.0],["2013-01-22",29.5596,30.0332,29.4852,30.0332,109700.0],["2013-01-23",30.0265,30.1347,29.8979,29.9317,413500.0],["2013-01-24",30.1144,30.5542,30.0197,30.4459,514500.0],["2013-01-25",30.561,30.7775,30.1685,30.588,270500.0],["2013-01-28",30.588,31.0887,30.4392,30.9872,232200.0],["2013-01-29",30.9872,31.2849,30.9804,31.2849,227700.0],["2013-01-30",31.2105,31.3525,30.9872,31.1902,291300.0],["2013-01-31",31.2714,31.4202,31.1157,31.3999,213300.0],["2013-02-01",31.4946,31.6367,31.4473,31.6299,187500.0],["2013-02-04",31.5208,31.7323,31.3298,31.6504,349200.0],["2013-02-05",31.705,31.971,31.5481,31.6572,201200.0],["2013-02-06",31.6163,31.7664,31.4594,31.7186,221300.0],["2013-02-07",31.7527,31.8687,31.589,31.6845,118600.0],["2013-02-08",31.7664,31.8346,31.6709,31.8141,93900.0],["2013-02-11",31.8141,31.8755,31.6845,31.7459,86000.0],["2013-02-12",31.8005,32.1006,31.8005,32.1006,83000.0],["2013-02-13",32.1006,32.2029,32.0051,32.162,144600.0],["2013-02-14",32.0597,32.1279,31.8073,31.9164,82100.0],["2013-02-15",32.0938,32.1142,31.8277,31.8755,145600.0],["2013-02-19",31.9642,32.5713,31.9642,32.544,151100.0],["2013-02-20",32.5917,32.619,31.9642,31.9642,191900.0],["2013-02-21",31.9573,32.2779,31.5822,31.8755,164500.0],["2013-02-22",31.8482,31.9915,31.5549,31.8891,348900.0],["2013-02-25",31.9369,32.0529,31.4048,31.4253,220000.0],["2013-02-26",31.589,31.78,31.4594,31.589,117100.0],["2013-02-27",31.6572,31.9574,31.6027,31.8141,184800.0],["2013-02-28",31.7732,32.1484,31.6709,31.8482,243500.0],["2013-03-01",31.6982,31.9574,31.439,31.8823,333900.0],["2013-03-04",31.8346,32.278,31.7323,32.1893,205100.0],["2013-03-05",32.3393,32.5576,32.3052,32.4417,161800.0],["2013-03-06",32.544,32.6122,32.2984,32.4826,129100.0],["2013-03-07",32.4894,32.5986,32.237,32.353,114100.0],["2013-03-08",32.5713,32.6463,32.3189,32.5508,109100.0],["2013-03-11",32.4485,32.5849,32.3189,32.4689,196100.0],["2013-03-12",32.4212,32.5372,32.278,32.3871,105000.0],["2013-03-13",32.3871,32.6326,32.3257,32.5713,100800.0],["2013-03-14",32.6054,32.6804,32.4144,32.6804,114300.0],["2013-03-15",32.5576,32.7077,32.3666,32.5781,379100.0],["2013-03-18",32.4007,32.6054,32.3393,32.3666,86200.0],["2013-03-19",32.4348,32.5372,32.0938,32.3598,104900.0],["2013-03-20",32.5849,32.6736,32.3598,32.5713,155700.0],["2013-03-21",32.3803,32.5235,32.237,32.3393,109600.0],["2013-03-22",32.4007,32.428,32.2438,32.3325,84000.0],["2013-03-25",32.4007,32.5508,32.1279,32.353,128700.0],["2013-03-26",32.4621,32.735,32.3666,32.6736,103300.0],["2013-03-27",32.4962,32.926,32.4689,32.885,108700.0],["2013-03-28",32.9464,33.1033,32.8168,32.926,235400.0],["2013-04-01",32.9737,33.0078,32.4826,32.7282,170600.0],["2013-04-02",32.8509,32.9601,32.353,32.5644,231700.0],["2013-04-03",32.5986,32.5986,32.1006,32.1893,362300.0],["2013-04-04",32.2234,32.4553,32.1415,32.4485,155900.0],["2013-04-05",32.0529,32.6872,32.0119,32.6872,194500.0],["2013-04-08",32.6872,33.0351,32.5576,33.001,167600.0],["2013-04-09",33.076,33.076,32.7964,32.8987,210000.0],["2013-04-10",33.0147,33.3762,32.9328,33.2261,160700.0],["2013-04-11",33.2534,33.2534,32.885,33.1442,138300.0],["2013-04-12",33.0351,33.2329,33.0215,33.0897,85500.0],["2013-04-15",32.9942,32.9942,32.1552,32.1825,268900.0],["2013-04-16",32.3871,32.5985,31.9983,32.5713,178700.0],["2013-04-17",32.4212,32.5372,31.9164,32.1552,210200.0],["2013-04-18",32.2507,32.2711,31.855,32.0392,204600.0],["2013-04-19",32.0597,32.8032,32.0119,32.7622,173200.0],["2013-04-22",32.8168,32.8168,32.2711,32.6736,106200.0],["2013-04-23",32.8373,32.9942,32.6258,32.9942,107100.0],["2013-04-24",33.0078,33.0078,32.8032,32.9805,123800.0],["2013-04-25",33.117,33.267,32.9669,33.0283,176300.0],["2013-04-26",32.926,33.1374,32.8032,32.81,142800.0],["2013-04-29",32.9328,33.1033,32.7895,32.9805,339400.0],["2013-04-30",32.9396,33.5672,32.9396,33.5672,262200.0],["2013-05-01",33.4307,33.458,32.4962,32.5303,371000.0],["2013-05-02",32.6531,32.9328,32.4758,32.5576,281700.0],["2013-05-03",33.369,33.369,32.922,33.2108,366600.0],["2013-05-06",33.204,33.3759,32.5232,32.5714,161700.0],["2013-05-07",32.647,33.2177,32.482,33.2108,305900.0],["2013-05-08",33.2246,33.4446,33.0733,33.2521,284100.0],["2013-05-09",33.2452,33.3071,32.5645,32.6539,129000.0],["2013-05-10",32.7158,33.0527,32.4545,33.0114,210000.0],["2013-05-13",33.149,33.4171,32.8808,33.0802,413700.0],["2013-05-14",33.0939,33.7747,33.0596,33.7472,290400.0],["2013-05-15",33.7334,34.4898,33.7334,34.1185,194300.0],["2013-05-16",34.091,34.2422,33.6509,33.8709,168700.0],["2013-05-17",34.0566,34.1803,33.8159,34.1391,178800.0],["2013-05-20",34.0566,34.2766,33.8847,34.0291,195400.0],["2013-05-21",34.0016,34.1047,33.7059,33.9672,156500.0],["2013-05-22",33.9328,34.2422,33.5821,33.6922,598400.0],["2013-05-23",33.5203,33.7334,32.9083,33.7059,642200.0],["2013-05-24",33.589,33.7334,33.1765,33.3277,350200.0],["2013-05-28",33.5615,33.699,33.0664,33.2315,219300.0],["2013-05-29",32.9839,32.9839,32.0557,32.2963,267900.0],["2013-05-30",32.5026,33.6165,32.5026,32.9564,352200.0],["2013-05-31",32.7776,33.2246,32.4614,32.4751,243500.0],["2013-06-03",32.5439,32.9564,32.1726,32.8533,434800.0],["2013-06-04",32.7914,32.9358,32.3857,32.6883,436500.0],["2013-06-05",32.6126,32.6676,32.3101,32.3445,289800.0],["2013-06-06",32.262,32.9771,32.1726,32.9633,410900.0],["2013-06-07",33.149,33.424,32.9771,33.3621,422200.0],["2013-06-10",33.424,33.5134,33.149,33.4996,322700.0],["2013-06-11",32.7983,33.4721,32.7983,33.2108,422400.0],["2013-06-12",33.3415,33.479,32.6814,32.7501,299800.0],["2013-06-13",32.702,33.4034,32.647,33.3277,166000.0],["2013-06-14",33.2727,33.479,32.9702,33.1146,207400.0],["2013-06-17",33.3346,33.4652,33.2108,33.3346,272600.0],["2013-06-18",33.3002,33.7747,33.149,33.5753,192500.0],["2013-06-19",33.4928,33.4928,32.6195,32.6608,234100.0],["2013-06-20",32.0694,32.3238,31.65,31.7806,303500.0],["2013-06-21",31.7119,32.427,31.6844,32.2757,422100.0],["2013-06-24",31.9319,32.537,31.7531,32.3238,218400.0],["2013-06-25",32.5782,32.702,32.1657,32.5714,210400.0],["2013-06-26",32.8327,32.9908,32.4751,32.6539,172500.0],["2013-06-27",32.8877,33.2658,32.5507,32.9564,207700.0],["2013-06-28",32.7983,33.0527,32.6883,32.8395,316900.0],["2013-07-01",33.0321,33.0321,32.5232,32.6883,155000.0],["2013-07-02",32.6195,33.0458,32.5439,32.7914,127000.0],["2013-07-03",32.6814,33.0458,32.5645,33.0046,65000.0],["2013-07-05",33.3965,33.3965,32.5645,33.2246,154800.0],["2013-07-08",33.1421,33.754,33.0802,33.6303,247900.0],["2013-07-09",33.8434,34.0772,33.7609,34.0703,183300.0],["2013-07-10",33.9947,34.421,33.8984,34.2835,303300.0],["2013-07-11",34.6892,35.0261,34.5585,34.9848,213100.0],["2013-07-12",34.9642,35.0811,34.696,35.0261,139200.0],["2013-07-15",34.9986,35.7481,34.9298,35.6793,132400.0],["2013-07-16",35.6862,35.8237,35.4937,35.5349,196200.0],["2013-07-17",35.7412,35.92,35.2186,35.4868,135100.0],["2013-07-18",35.5624,35.9612,35.4937,35.9268,182200.0],["2013-07-19",35.8925,36.2913,35.8306,36.1469,177900.0],["2013-07-22",36.1813,36.4632,36.14,36.2363,114800.0],["2013-07-23",36.3325,36.4494,36.1744,36.3944,128100.0],["2013-07-24",36.4632,36.4632,35.6518,35.81,123100.0],["2013-07-25",35.6862,36.2019,35.5762,36.1881,167500.0],["2013-07-26",35.9956,36.2431,35.8237,36.1125,95800.0],["2013-07-29",36.0506,36.2913,35.9956,36.2156,122600.0],["2013-07-30",36.4082,36.5113,36.2294,36.3394,123100.0],["2013-07-31",36.3532,36.4632,35.8856,36.2844,186700.0],["2013-08-01",37.6114,37.639,36.2638,36.3531,463600.0],["2013-08-02",36.367,36.7341,36.1662,36.5679,147900.0],["2013-08-05",36.4293,36.7756,36.2216,36.7618,295200.0],["2013-08-06",36.7202,36.7618,36.4016,36.5124,173100.0],["2013-08-07",36.4432,36.8726,36.0969,36.7479,180100.0],["2013-08-08",36.8864,36.9003,36.5609,36.6786,126000.0],["2013-08-09",36.6579,36.8033,36.3254,36.3531,143300.0],["2013-08-12",36.1592,36.5055,36.0969,36.4917,113200.0],["2013-08-13",36.5401,36.5401,35.9445,36.0692,161000.0],["2013-08-14",36.0276,36.0276,35.5151,35.6883,168200.0],["2013-08-15",35.3489,35.5151,35.0026,35.0234,238300.0],["2013-08-16",34.8503,34.8503,34.227,34.4278,211300.0],["2013-08-19",34.407,34.504,34.0122,34.1023,158500.0],["2013-08-20",34.1508,34.5663,34.04,34.3378,145500.0],["2013-08-21",34.1715,34.1715,33.6036,33.7699,118500.0],["2013-08-22",33.8391,33.943,33.569,33.6036,146300.0],["2013-08-23",33.6175,33.9153,33.4236,33.666,229000.0],["2013-08-26",33.659,33.7283,33.4928,33.6106,114500.0],["2013-08-27",33.3682,33.7006,33.2504,33.479,278200.0],["2013-08-28",33.4651,33.659,33.3266,33.5136,269100.0],["2013-08-29",33.5205,33.6452,33.3266,33.5551,143800.0],["2013-08-30",33.6175,33.6867,33.0773,33.1535,287200.0],["2013-09-03",33.3959,33.6383,32.2877,32.4332,532200.0],["2013-09-04",32.3847,32.3847,32.0938,32.1769,619800.0],["2013-09-05",32.2947,32.2947,31.8861,31.9207,439900.0],["2013-09-06",32.1077,32.2877,31.8029,31.8653,238500.0],["2013-09-09",31.9553,32.2947,31.5952,32.2323,262000.0],["2013-09-10",32.3085,32.5232,32.0315,32.5094,350800.0],["2013-09-11",32.4747,32.544,32.0384,32.2462,204300.0],["2013-09-12",32.2877,32.5579,32.1423,32.1908,144200.0],["2013-09-13",32.3362,32.5509,32.1077,32.4055,129800.0],["2013-09-16",32.9249,32.9249,32.1354,32.267,259000.0],["2013-09-17",32.2323,32.5579,32.1908,32.5509,287000.0],["2013-09-18",32.5094,33.7352,32.454,33.6452,351300.0],["2013-09-19",33.659,33.8391,33.2296,33.3751,178100.0],["2013-09-20",33.4166,33.6175,33.195,33.2019,449200.0],["2013-09-23",33.2019,33.943,32.9873,33.7976,180700.0],["2013-09-24",33.6798,33.9638,33.4859,33.8737,196000.0],["2013-09-25",33.853,34.1715,33.7214,33.943,405200.0],["2013-09-26",33.9846,34.1715,33.7352,33.846,398400.0],["2013-09-27",33.5759,33.846,33.1673,33.5067,533600.0],["2013-09-30",33.1742,33.6036,33.1327,33.5205,269300.0],["2013-10-01",33.5621,34.0123,33.5067,33.9222,446000.0],["2013-10-02",33.7629,33.8045,33.4513,33.5898,156200.0],["2013-10-03",33.4374,33.5482,32.9457,33.2227,298800.0],["2013-10-04",33.2989,33.5136,33.2227,33.3404,101200.0],["2013-10-07",33.1327,33.4513,33.0149,33.1327,236900.0],["2013-10-08",33.0911,33.5621,33.0634,33.2573,199300.0],["2013-10-09",33.3681,33.9776,33.1535,33.4859,169000.0],["2013-10-10",33.853,34.3862,33.666,34.2893,217800.0],["2013-10-11",34.2062,34.7187,34.1438,34.7117,166100.0],["2013-10-14",34.4901,34.7048,33.9845,34.6979,243100.0],["2013-10-15",34.5594,34.5802,33.9915,34.0123,151900.0],["2013-10-16",34.1577,34.4278,34.1231,34.3793,157500.0],["2013-10-17",34.2339,35.065,34.0884,34.9749,164100.0],["2013-10-18",35.252,35.619,35.058,35.5775,355600.0],["2013-10-21",35.5428,35.7506,35.3143,35.5359,194600.0],["2013-10-22",35.6883,36.1523,35.5705,36.0692,236200.0],["2013-10-23",35.9722,36.3878,35.896,36.0276,386300.0],["2013-10-24",36.0207,36.1523,35.619,35.8268,216200.0],["2013-10-25",35.9515,36.3254,35.716,36.3116,144400.0],["2013-10-28",36.3116,36.4917,36.0276,36.1939,168200.0],["2013-10-29",36.2008,36.3462,36.0276,36.1939,198900.0],["2013-10-30",36.3185,36.5956,36.0346,36.0692,185700.0],["2013-10-31",36.1177,36.1592,35.6121,35.7368,176000.0],["2013-11-01",35.6675,36.0069,35.4944,35.7506,244500.0],["2013-11-04",35.995,36.1138,35.4154,35.8065,233100.0],["2013-11-05",35.7646,36.1487,35.2128,35.2478,356200.0],["2013-11-06",35.4503,35.7087,35.2757,35.6319,247000.0],["2013-11-07",35.7995,36.023,35.164,35.164,273500.0],["2013-11-08",35.0732,35.4363,34.6402,35.2967,228700.0],["2013-11-11",35.3106,35.6947,34.9964,35.5551,248400.0],["2013-11-12",35.4433,35.6808,35.15,35.3106,167000.0],["2013-11-13",35.143,35.1919,34.7798,35.0033,221700.0],["2013-11-14",35.1081,35.583,34.9964,35.4713,130600.0],["2013-11-15",35.3944,35.5341,35.0103,35.5341,171500.0],["2013-11-18",35.6598,35.7297,35.2617,35.597,164700.0],["2013-11-19",35.569,35.8833,35.4712,35.7576,208500.0],["2013-11-20",35.7716,35.8135,35.5201,35.6738,197200.0],["2013-11-21",35.7366,36.0369,35.5411,35.9741,259300.0],["2013-11-22",35.8763,35.9951,35.6738,35.8554,146800.0],["2013-11-25",35.8693,35.8973,35.3805,35.6039,203900.0],["2013-11-26",35.5551,35.7436,35.2966,35.576,342600.0],["2013-11-27",35.5341,35.8484,35.5131,35.7855,208400.0],["2013-11-29",35.8973,36.3163,35.8344,36.0928,274500.0],["2013-12-02",36.1557,36.3373,35.7576,36.03,450000.0],["2013-12-03",35.8693,36.3023,35.8204,36.2395,497000.0],["2013-12-04",35.9881,36.3652,35.7017,36.0858,428300.0],["2013-12-05",36.0719,36.4001,35.7017,36.2604,995300.0],["2013-12-06",36.6096,36.9728,36.2814,36.9449,471300.0],["2013-12-09",36.882,36.903,35.9531,36.0928,410900.0],["2013-12-10",36.002,36.002,35.3246,35.5621,369100.0],["2013-12-11",35.5132,35.5411,35.143,35.2897,308800.0],["2013-12-12",35.3944,36.0858,35.3944,35.8973,485100.0],["2013-12-13",35.9811,36.0858,35.6389,35.9531,279900.0],["2013-12-16",36.6236,37.322,36.435,37.1055,1173900.0],["2013-12-17",37.0287,37.308,36.8541,37.1264,437200.0],["2013-12-18",37.2172,37.6502,36.7702,37.6293,605000.0],["2013-12-19",37.6013,37.7061,36.6236,36.889,920600.0],["2013-12-20",36.9449,37.301,36.7493,36.8122,3705300.0],["2013-12-23",37.0566,37.0566,36.5258,36.7004,436300.0],["2013-12-24",36.6306,36.9449,36.5258,36.7074,162300.0],["2013-12-26",36.896,36.9937,36.3582,36.5328,261000.0],["2013-12-27",36.428,36.7144,36.2534,36.4071,281200.0],["2013-12-30",36.4769,36.6236,36.1138,36.3233,218800.0],["2013-12-31",36.4001,36.4839,36.1696,36.2046,313900.0],["2014-01-02",36.2115,36.2185,35.4014,35.5062,313200.0],["2014-01-03",35.4922,35.7576,35.4014,35.6319,231600.0],["2014-01-06",35.7855,35.8694,35.5062,35.5621,276800.0],["2014-01-07",35.7646,36.0439,35.6389,36.023,355500.0],["2014-01-08",36.03,36.1068,35.6668,36.0998,329400.0],["2014-01-09",36.1976,36.5468,36.016,36.5049,343000.0],["2014-01-10",36.6096,37.1544,36.6096,37.0007,395400.0],["2014-01-13",36.868,36.9658,36.2325,36.3861,256300.0],["2014-01-14",36.463,36.5957,36.2814,36.3582,189300.0],["2014-01-15",36.463,36.463,36.0928,36.1906,142900.0],["2014-01-16",36.1487,36.2884,36.0439,36.2325,102300.0],["2014-01-17",36.0928,36.3931,36.0928,36.3792,169800.0],["2014-01-21",36.5957,36.875,36.4071,36.5468,370800.0],["2014-01-22",36.5258,36.8261,36.5258,36.6655,173400.0],["2014-01-23",36.6096,36.868,36.5398,36.7284,172300.0],["2014-01-24",36.6865,36.903,36.3442,36.442,330500.0],["2014-01-27",36.4839,36.5468,36.2465,36.2674,224400.0],["2014-01-28",36.3233,36.3582,36.0579,36.3023,289100.0],["2014-01-29",36.1207,36.456,35.995,36.0649,261100.0],["2014-01-30",36.3512,36.889,36.1417,36.7423,239600.0],["2014-01-31",36.6515,37.1055,36.3023,36.8261,333900.0],["2014-02-03",36.8825,37.2345,35.9389,36.0797,608300.0],["2014-02-04",36.1924,36.3544,35.6362,35.8404,359700.0],["2014-02-05",35.6714,35.7558,35.3545,35.7488,331500.0],["2014-02-06",35.777,35.9671,35.5657,35.784,188000.0],["2014-02-07",35.8333,36.0445,35.5869,35.8756,191900.0],["2014-02-10",35.953,36.291,35.608,36.1994,232600.0],["2014-02-11",36.3051,37.143,36.1783,37.0022,267600.0],["2014-02-12",36.981,37.1782,36.9529,37.1007,148300.0],["2014-02-13",36.9318,37.9316,36.8332,37.8823,247900.0],["2014-02-14",37.8682,38.1921,37.7204,38.1851,136700.0],["2014-02-18",38.2978,38.671,38.1781,38.5301,223700.0],["2014-02-19",38.4456,38.7484,38.1429,38.333,350200.0],["2014-02-20",38.4245,39.023,37.9457,38.8118,476500.0],["2014-02-21",38.8399,39.5511,38.5865,39.1991,273600.0],["2014-02-24",39.354,39.692,38.9526,38.9597,304800.0],["2014-02-25",38.9737,39.3681,38.8329,38.9667,200100.0],["2014-02-26",39.3328,39.3469,38.9033,39.0512,220000.0],["2014-02-27",39.016,39.354,38.9315,39.185,250500.0],["2014-02-28",39.3188,39.8891,39.185,39.5652,363400.0],["2014-03-03",39.361,39.5723,38.8752,38.9737,283800.0],["2014-03-04",39.4173,39.7272,39.354,39.4385,495600.0],["2014-03-05",39.4173,39.6145,39.185,39.3188,168600.0],["2014-03-06",39.2554,39.3962,38.9174,39.016,199300.0],["2014-03-07",39.2906,39.3188,38.7907,39.0794,182600.0],["2014-03-10",39.0512,39.2554,38.8399,38.9174,156300.0],["2014-03-11",38.8047,39.1357,38.4738,38.6287,174800.0],["2014-03-12",38.5442,38.9949,38.5442,38.9949,295300.0],["2014-03-13",38.8892,39.1005,38.8329,38.9174,474600.0],["2014-03-14",38.8752,39.1146,38.6991,39.0089,335100.0],["2014-03-17",39.1427,39.2624,38.8752,39.1427,281100.0],["2014-03-18",39.3047,39.3047,39.0442,39.1779,303000.0],["2014-03-19",38.9667,39.2976,38.2062,38.3048,317800.0],["2014-03-20",38.2766,38.2766,37.7837,38.1147,200800.0],["2014-03-21",38.2696,38.9808,38.171,38.5161,445800.0],["2014-03-24",38.678,38.7625,38.333,38.6569,188900.0],["2014-03-25",38.7766,38.9596,38.4456,38.8963,218400.0],["2014-03-26",39.1568,39.2272,38.6005,38.6146,287500.0],["2014-03-27",38.5865,38.8681,38.4879,38.8259,178200.0],["2014-03-28",38.7766,38.9174,38.5301,38.6639,134100.0],["2014-03-31",38.8892,39.2976,38.6921,39.0582,410600.0],["2014-04-01",39.0864,39.0864,38.671,38.8752,241900.0],["2014-04-02",38.8681,38.9033,38.509,38.8259,211100.0],["2014-04-03",38.9174,38.9878,38.6639,38.84,176900.0],["2014-04-04",39.0441,39.1286,38.4738,38.5794,260500.0],["2014-04-07",38.5794,38.8399,38.3611,38.4034,195200.0],["2014-04-08",38.4668,39.0653,38.2344,38.9385,453100.0],["2014-04-09",39.0441,39.0441,38.4034,38.854,743200.0],["2014-04-10",38.847,39.016,38.3471,38.4104,374400.0],["2014-04-11",38.1992,38.7484,38.1992,38.3541,212800.0],["2014-04-14",38.671,38.9526,38.3259,38.6357,344600.0],["2014-04-15",38.678,39.1991,38.4597,39.1779,317600.0],["2014-04-16",39.2835,39.5863,39.192,39.537,187100.0],["2014-04-17",39.4244,39.6849,38.9597,38.9949,171200.0],["2014-04-21",39.1075,39.3117,38.6287,38.9033,135600.0],["2014-04-22",38.8611,38.9244,38.6569,38.7695,521900.0],["2014-04-23",38.7555,39.3328,38.6217,38.854,227300.0],["2014-04-24",39.0653,39.3399,38.8681,39.1568,303900.0],["2014-04-25",39.1638,39.6074,38.7977,39.368,233500.0],["2014-04-28",39.4173,39.7342,39.2624,39.354,239900.0],["2014-04-29",39.5018,39.7764,39.1638,39.2413,205600.0],["2014-04-30",39.2906,39.6215,39.0582,39.53,266200.0],["2014-05-01",39.6708,39.692,38.7343,39.6427,422700.0],["2014-05-02",39.522,39.522,38.5145,38.5996,271000.0],["2014-05-05",38.3797,38.9544,38.3655,38.8551,241200.0],["2014-05-06",38.7983,38.9047,38.5641,38.7699,212500.0],["2014-05-07",38.7983,39.4653,38.7203,39.4511,205500.0],["2014-05-08",39.4156,39.813,39.3446,39.6923,357300.0],["2014-05-09",39.4511,39.6214,38.9189,38.9473,188000.0],["2014-05-12",39.0608,39.2666,38.777,38.8551,280500.0],["2014-05-13",38.8125,39.0537,38.2448,38.3371,334300.0],["2014-05-14",38.3655,38.9828,38.2732,38.5358,259300.0],["2014-05-15",38.4364,38.5358,38.2945,38.4222,226800.0],["2014-05-16",38.4222,38.6777,38.3158,38.6564,136400.0],["2014-05-19",38.5358,38.5996,38.1455,38.181,171400.0],["2014-05-20",38.181,38.2732,37.5424,37.9397,274300.0],["2014-05-21",37.961,38.1668,37.6488,37.8617,179700.0],["2014-05-22",37.961,38.2945,37.8262,38.1881,127500.0],["2014-05-23",38.1739,38.4222,38.1313,38.3158,186800.0],["2014-05-27",38.5712,38.9899,38.4577,38.9402,202400.0],["2014-05-28",38.7912,39.1673,38.699,39.0466,164800.0],["2014-05-29",39.1815,39.1815,38.8054,38.9189,128100.0],["2014-05-30",39.0112,39.1815,38.848,38.9047,222400.0],["2014-06-02",38.9118,38.9828,38.4648,38.5145,168400.0],["2014-06-03",38.4364,38.5996,38.3016,38.4861,275100.0],["2014-06-04",38.4364,38.5783,38.2874,38.4577,205300.0],["2014-06-05",38.5003,39.4653,38.4861,39.3092,251100.0],["2014-06-06",39.3163,39.7349,39.2169,39.4582,161800.0],["2014-06-09",39.4511,39.6356,39.1744,39.2027,190100.0],["2014-06-10",39.2027,39.4014,39.1318,39.2311,235400.0],["2014-06-11",39.1602,39.3447,38.6422,38.6493,152800.0],["2014-06-12",38.4932,38.7983,38.1597,38.5216,185900.0],["2014-06-13",38.5712,39.0395,38.2661,38.7273,185300.0],["2014-06-16",38.7486,39.2169,38.6138,38.9615,195800.0],["2014-06-17",38.9473,39.4582,38.8551,39.2453,264900.0],["2014-06-18",39.1956,39.9123,39.1956,39.891,168400.0],["2014-06-19",39.9336,40.4516,39.9336,40.3877,159700.0],["2014-06-20",40.1606,40.7779,40.1606,40.7496,425200.0],["2014-06-23",40.8347,40.9553,40.3451,40.5225,163800.0],["2014-06-24",40.4444,40.9766,40.3309,40.5651,250900.0],["2014-06-25",40.3948,40.8134,40.3948,40.7921,182100.0],["2014-06-26",40.8844,40.8844,40.5083,40.5367,212100.0],["2014-06-27",40.3806,40.6431,40.3167,40.4445,633700.0],["2014-06-30",40.5083,41.0547,40.3025,41.0334,429100.0],["2014-07-01",41.225,41.7146,40.9553,41.0972,363900.0],["2014-07-02",41.0334,41.0334,40.1606,40.2245,176300.0],["2014-07-03",40.2316,40.2529,39.7988,39.9052,114400.0],["2014-07-07",39.8768,40.1394,39.6356,39.7704,122500.0],["2014-07-08",39.8271,40.0755,39.7846,39.9052,304000.0],["2014-07-09",40.0329,40.0613,39.4724,39.742,142000.0],["2014-07-10",39.3943,39.8555,39.3163,39.742,196500.0],["2014-07-11",39.7704,39.9903,39.3872,39.444,126300.0],["2014-07-14",39.6852,39.7704,39.1956,39.2382,174200.0],["2014-07-15",39.1673,39.3872,38.9544,39.1673,113900.0],["2014-07-16",39.3872,39.4085,38.7131,39.1814,245700.0],["2014-07-17",39.0324,39.2382,38.7131,38.7841,201500.0],["2014-07-18",38.6635,39.2382,38.6635,39.2098,178100.0],["2014-07-21",39.2027,39.2382,38.9828,39.1744,149900.0],["2014-07-22",39.3375,39.3659,39.0608,39.075,182900.0],["2014-07-23",39.1105,39.295,38.9615,39.0892,127500.0],["2014-07-24",39.0466,39.3234,38.9402,39.1247,215600.0],["2014-07-25",39.0254,39.1815,38.699,38.7273,192000.0],["2014-07-28",38.7344,39.5079,38.6777,39.295,292600.0],["2014-07-29",39.3376,39.3376,38.7912,38.8267,195200.0],["2014-07-30",38.8196,38.9473,38.3513,38.4364,305400.0],["2014-07-31",39.7278,39.7278,37.9965,37.9965,438800.0],["2014-08-01",37.9393,38.4686,37.8606,38.4471,358300.0],["2014-08-04",38.5044,38.5044,37.367,37.9393,328800.0],["2014-08-05",37.7175,37.9536,37.2812,37.41,251700.0],["2014-08-06",37.3241,37.3241,36.9808,37.0451,254900.0],["2014-08-07",37.1596,37.553,37.1596,37.4457,177400.0],["2014-08-08",37.4314,38.2182,37.4314,38.2039,172700.0],["2014-08-11",38.3613,38.6331,38.2039,38.2182,235200.0],["2014-08-12",38.0752,38.3041,37.9893,38.1539,159500.0],["2014-08-13",38.1753,38.6546,38.1753,38.5401,133000.0],["2014-08-14",38.4829,38.9908,38.2969,38.9121,175900.0],["2014-08-15",39.1696,39.4271,38.7476,39.0766,153400.0],["2014-08-18",39.2554,39.3413,38.9335,39.1267,240200.0],["2014-08-19",39.1911,39.7704,39.0551,39.7061,194100.0],["2014-08-20",39.6131,39.8491,39.4486,39.7704,249200.0],["2014-08-21",39.7704,40.0637,39.6846,39.9922,246700.0],["2014-08-22",40.0208,40.0709,39.5415,39.7847,159600.0],["2014-08-25",39.892,40.1925,39.7132,39.985,141100.0],["2014-08-26",40.0065,40.1567,39.7418,39.799,168000.0],["2014-08-27",39.935,40.1996,39.8706,40.1638,141600.0],["2014-08-28",40.1209,40.4213,40.0422,40.3999,166600.0],["2014-08-29",40.3784,40.6288,39.9636,40.5716,159200.0],["2014-09-02",40.5716,40.7289,40.0065,40.1138,358500.0],["2014-09-03",40.2354,40.4285,39.9493,40.1281,251500.0],["2014-09-04",40.1281,40.1996,39.7704,39.9278,147100.0],["2014-09-05",39.8491,40.6717,39.7847,40.6145,156800.0],["2014-09-08",40.6932,40.7504,40.264,40.5644,185000.0],["2014-09-09",40.4142,40.6073,39.9779,40.1281,179900.0],["2014-09-10",40.0494,40.2711,39.7275,40.0923,182700.0],["2014-09-11",39.8563,40.4857,39.8563,40.4357,214500.0],["2014-09-12",40.2282,40.3141,39.327,39.4342,252500.0],["2014-09-15",39.563,39.749,39.1696,39.2697,306600.0],["2014-09-16",39.2912,39.9564,39.1124,39.8062,250200.0],["2014-09-17",39.8491,39.8491,39.3341,39.4986,163200.0],["2014-09-18",39.6345,39.6345,39.098,39.2483,109200.0],["2014-09-19",39.3341,39.7847,39.0551,39.4557,309800.0],["2014-09-22",39.3341,39.5344,39.0051,39.141,145100.0],["2014-09-23",38.9335,39.0623,38.6832,38.6832,169900.0],["2014-09-24",38.7619,38.8692,38.2826,38.7762,165600.0],["2014-09-25",38.769,38.8334,38.2468,38.3541,156600.0],["2014-09-26",38.3756,38.6403,38.0537,38.5544,191200.0],["2014-09-29",38.2397,38.7261,38.2326,38.5974,129600.0],["2014-09-30",38.5902,38.8835,38.3041,38.347,258700.0],["2014-10-01",38.4185,38.8549,38.1896,38.3756,298900.0],["2014-10-02",38.2683,38.7046,38.2683,38.4972,166200.0],["2014-10-03",38.8549,38.8978,38.3184,38.7046,149600.0],["2014-10-06",38.7332,38.9407,38.5902,38.6331,138900.0],["2014-10-07",38.4185,39.1195,38.4185,38.6474,153600.0],["2014-10-08",38.6903,40.0208,38.6903,39.9922,295700.0],["2014-10-09",39.9063,40.2211,39.048,39.0837,230300.0],["2014-10-10",39.1195,40.0351,39.1195,39.5272,391600.0],["2014-10-13",39.5487,40.3856,39.5272,39.9779,227000.0],["2014-10-14",40.2568,41.5086,40.0566,41.0723,631300.0],["2014-10-15",40.7719,41.058,39.9278,40.7289,433600.0],["2014-10-16",40.2354,41.1367,39.9564,40.7218,410400.0],["2014-10-17",41.1509,41.1867,40.2711,40.7861,256500.0],["2014-10-20",40.8791,41.6231,40.8791,41.5801,226100.0],["2014-10-21",41.6803,42.0665,41.4156,41.9592,207200.0],["2014-10-22",41.9878,42.7818,41.9878,42.3026,216100.0],["2014-10-23",42.5816,43.0179,42.2382,42.6102,224500.0],["2014-10-24",42.789,43.0465,42.6674,42.8677,157100.0],["2014-10-27",42.882,43.1896,42.7532,43.1323,263600.0],["2014-10-28",43.2539,44.1123,43.1967,44.098,303300.0],["2014-10-29",44.1838,44.4342,43.5543,44.0479,362200.0],["2014-10-30",44.6416,45.4928,44.1838,45.1995,433400.0],["2014-10-31",45.4642,45.8648,45.0922,45.2281,491800.0],["2014-11-03",45.3362,45.7758,45.1128,45.5452,548100.0],["2014-11-04",44.6732,45.466,44.14,44.5579,607000.0],["2014-11-05",44.7165,45.2642,44.3994,45.2353,291400.0],["2014-11-06",45.1128,45.4227,44.2192,44.6372,334500.0],["2014-11-07",44.7093,45.0912,44.4354,45.0768,220100.0],["2014-11-10",45.048,45.4876,44.875,45.4732,157600.0],["2014-11-11",45.4011,45.6461,45.1417,45.3362,148600.0],["2014-11-12",45.1849,45.1849,44.4066,44.7309,134700.0],["2014-11-13",44.7237,44.9759,44.003,44.0895,162000.0],["2014-11-14",44.1183,44.2769,43.6355,43.8589,155400.0],["2014-11-17",43.8949,44.6012,43.7076,44.4498,256600.0],["2014-11-18",44.5507,44.9903,44.3417,44.7885,202800.0],["2014-11-19",44.6084,44.8246,44.2913,44.4498,143000.0],["2014-11-20",44.3489,44.5868,44.0319,44.4642,121200.0],["2014-11-21",44.8966,44.9615,44.2985,44.5219,198400.0],["2014-11-24",44.4931,44.7237,44.0174,44.0535,214700.0],["2014-11-25",44.2697,44.2841,43.967,44.2481,172100.0],["2014-11-26",44.2192,44.6156,43.967,44.6084,140500.0],["2014-11-28",44.7597,45.4443,44.666,44.7597,129000.0],["2014-12-01",44.7453,45.4083,44.212,44.9255,221900.0],["2014-12-02",45.0191,45.2714,44.5868,45.2353,167900.0],["2014-12-03",45.1128,45.5524,45.084,45.4011,123900.0],["2014-12-04",45.5092,45.8407,45.1849,45.3362,160700.0],["2014-12-05",45.0984,45.4443,44.8966,45.1849,143200.0],["2014-12-08",45.1777,46.0713,45.1777,45.6389,143700.0],["2014-12-09",45.2858,46.1145,45.1921,46.0929,184800.0],["2014-12-10",45.9488,46.5613,45.2714,45.3074,202600.0],["2014-12-11",45.5885,46.2082,45.4587,45.7038,180600.0],["2014-12-12",45.2281,46.0425,44.9687,45.0047,324000.0],["2014-12-15",45.3002,45.3002,44.5219,44.8894,253700.0],["2014-12-16",44.8534,45.7975,44.4354,45.5236,370700.0],["2014-12-17",45.5236,46.7631,45.2786,46.7415,255400.0],["2014-12-18",47.1018,47.5414,46.5974,47.527,204700.0],["2014-12-19",47.4333,47.8873,47.073,47.3252,586300.0],["2014-12-22",47.3397,47.6351,46.9073,47.3324,177300.0],["2014-12-23",47.6279,47.8801,47.1451,47.8225,123700.0],["2014-12-24",47.7865,48.6657,47.7865,48.5504,146400.0],["2014-12-26",48.8026,49.3503,48.608,48.7377,231000.0],["2014-12-29",48.608,50.4817,48.608,50.4384,282000.0],["2014-12-30",50.1935,50.2151,48.7738,48.8458,254400.0],["2014-12-31",48.9035,48.9395,47.6856,47.7,288500.0],["2015-01-02",47.9378,48.0171,47.0946,47.7865,340100.0],["2015-01-05",47.6207,47.6567,46.8712,47.282,341000.0],["2015-01-06",47.3108,48.1972,47.1018,47.1883,283400.0],["2015-01-07",47.3397,47.6712,46.9073,47.5847,261100.0],["2015-01-08",47.9522,48.2189,47.9018,48.1035,345900.0],["2015-01-09",48.1324,48.1324,47.2676,47.4622,193000.0],["2015-01-12",47.6063,47.8297,46.9217,47.4766,165400.0],["2015-01-13",47.8297,48.7449,47.4766,47.9234,172100.0],["2015-01-14",47.5703,48.572,47.5198,48.5431,137600.0],["2015-01-15",48.7305,48.817,48.1251,48.5936,162500.0],["2015-01-16",48.3125,49.1269,48.154,49.0908,235300.0],["2015-01-20",49.2566,49.3791,48.6585,49.1485,212900.0],["2015-01-21",49.0044,49.5376,48.572,49.0044,304900.0],["2015-01-22",49.271,49.8259,48.853,49.7538,261500.0],["2015-01-23",49.7178,50.5754,49.5016,50.1214,175400.0],["2015-01-26",49.9412,50.352,49.3431,50.0493,168700.0],["2015-01-27",49.8187,50.3303,49.8187,50.0205,190200.0],["2015-01-28",50.2295,50.7916,49.3575,49.5737,207400.0],["2015-01-29",49.6529,50.7916,49.1485,50.6907,256700.0],["2015-01-30",50.5466,50.5466,48.8963,48.9395,298100.0],["2015-02-02",48.9179,49.2133,48.2765,49.0116,266200.0],["2015-02-03",49.0261,49.6356,48.8084,49.4687,251500.0],["2015-02-04",49.1059,49.3599,48.5036,48.685,215400.0],["2015-02-05",48.7648,49.3454,48.5616,49.222,143900.0],["2015-02-06",48.881,49.0624,46.5661,46.9071,229500.0],["2015-02-09",46.9434,47.0813,45.7751,45.8767,312800.0],["2015-02-10",45.8912,46.7765,45.8912,46.5008,305600.0],["2015-02-11",46.3411,46.5588,45.2889,45.6372,455300.0],["2015-02-12",45.7896,45.8694,45.3252,45.6735,241400.0],["2015-02-13",45.6009,45.6517,44.1931,44.6648,418400.0],["2015-02-17",44.6285,45.1728,44.3238,44.7954,471600.0],["2015-02-18",44.6938,45.8331,44.5777,45.6082,301600.0],["2015-02-19",45.7533,46.1597,45.3542,45.8767,474800.0],["2015-02-20",45.9347,46.2105,45.3615,46.1234,338800.0],["2015-02-23",46.4645,46.6967,46.2758,46.6459,406000.0],["2015-02-24",46.704,46.9942,46.4064,46.5951,181200.0],["2015-02-25",46.6096,46.6096,45.7606,45.9202,205400.0],["2015-02-26",46.1234,46.1452,45.4631,45.6009,171900.0],["2015-02-27",45.63,45.7025,45.2671,45.4413,175000.0],["2015-03-02",45.3614,45.4993,43.8303,44.1133,393300.0],["2015-03-03",44.0553,44.7374,43.6271,44.7011,270300.0],["2015-03-04",44.4616,44.7664,44.1061,44.2802,193000.0],["2015-03-05",44.2657,44.7446,44.0553,44.5995,221900.0],["2015-03-06",44.0915,44.3528,42.9667,43.511,333500.0],["2015-03-09",43.5038,43.8884,43.4602,43.7795,257500.0],["2015-03-10",43.6126,44.0625,43.4457,43.794,231500.0],["2015-03-11",43.7287,43.9101,43.1627,43.4747,348500.0],["2015-03-12",43.8085,44.5922,43.54,44.36,287300.0],["2015-03-13",44.4036,44.4036,43.1699,43.6489,222000.0],["2015-03-16",43.8593,44.9478,43.6924,44.614,198800.0],["2015-03-17",44.5415,44.8898,44.2004,44.556,247600.0],["2015-03-18",44.614,45.6662,44.36,45.3905,298100.0],["2015-03-19",45.2236,45.8186,44.7592,45.151,173800.0],["2015-03-20",45.347,45.7316,45.0494,45.6154,858500.0],["2015-03-23",45.659,45.7606,45.2671,45.4921,244900.0],["2015-03-24",45.3832,45.659,44.8607,45.18,160000.0],["2015-03-25",45.2018,45.4703,44.4689,44.5124,175600.0],["2015-03-26",44.5052,44.9333,44.0988,44.2802,146900.0],["2015-03-27",44.4253,44.7882,44.0698,44.4616,136800.0],["2015-03-30",44.6068,45.5138,44.36,45.1583,189400.0],["2015-03-31",44.9914,45.659,44.7954,45.6227,291100.0],["2015-04-01",45.4485,45.9638,45.0277,45.9275,223300.0],["2015-04-02",45.942,46.1307,45.7606,45.8331,176800.0],["2015-04-06",45.8331,46.6024,45.8186,46.4137,271300.0],["2015-04-07",46.2105,46.3846,45.5719,45.6009,258800.0],["2015-04-08",45.3832,45.5719,45.0349,45.3397,185500.0],["2015-04-09",45.2236,45.4558,44.5777,44.897,287400.0],["2015-04-10",45.18,45.7461,44.8898,45.5719,181700.0],["2015-04-13",45.4558,45.6953,44.9188,44.9769,216200.0],["2015-04-14",45.0784,45.3179,44.9261,45.2018,105200.0],["2015-04-15",45.2018,45.6662,45.1438,45.2309,211100.0],["2015-04-16",45.2308,45.2308,44.36,45.0567,138900.0],["2015-04-17",44.7737,45.3905,44.6938,44.9115,216400.0],["2015-04-20",44.9841,45.9783,44.9841,45.6009,167100.0],["2015-04-21",45.5864,45.8912,45.1873,45.1945,160200.0],["2015-04-22",45.3179,45.376,44.7374,45.151,178100.0],["2015-04-23",44.9696,45.376,44.7954,45.2526,175700.0],["2015-04-24",45.3179,45.8622,45.1945,45.4921,165700.0],["2015-04-27",45.63,45.6953,44.6576,44.8027,224400.0],["2015-04-28",44.839,45.434,44.4979,45.3905,175400.0],["2015-04-29",45.1438,45.3107,44.6068,44.8753,172700.0],["2015-04-30",43.9754,44.614,43.4167,43.7795,404800.0],["2015-05-01",43.7429,43.9258,43.2895,43.7795,253200.0],["2015-05-04",43.9112,44.584,43.7137,44.5255,295700.0],["2015-05-05",44.4304,44.4304,42.9969,43.4065,395100.0],["2015-05-06",43.4138,43.6698,42.7556,43.3261,222300.0],["2015-05-07",43.4577,43.6771,43.1578,43.2456,244500.0],["2015-05-08",43.6771,43.7941,43.0189,43.2383,200700.0],["2015-05-11",43.1213,43.6844,42.9896,43.1213,159400.0],["2015-05-12",42.9677,43.0993,42.4704,42.975,280600.0],["2015-05-13",43.1725,43.2749,42.5508,42.6605,151500.0],["2015-05-14",42.7922,43.3334,42.7044,43.2822,188200.0],["2015-05-15",43.3773,43.6479,43.1725,43.3773,221200.0],["2015-05-18",43.4796,43.9697,43.2529,43.838,214300.0],["2015-05-19",43.7356,43.9477,43.5162,43.721,165600.0],["2015-05-20",43.8307,44.1744,43.721,43.9038,127500.0],["2015-05-21",43.9038,44.094,43.5455,43.7356,147800.0],["2015-05-22",43.7503,43.7941,43.3553,43.582,87700.0],["2015-05-26",43.4358,43.4358,42.8653,43.0993,187400.0],["2015-05-27",43.2017,43.7868,43.0701,43.7064,151200.0],["2015-05-28",43.6625,43.8599,43.4065,43.7722,97000.0],["2015-05-29",43.6844,43.7868,43.348,43.4943,186700.0],["2015-06-01",43.5601,43.6698,43.3261,43.3919,354200.0],["2015-06-02",43.0847,43.0847,42.4192,42.7702,289300.0],["2015-06-03",42.7263,42.741,42.1266,42.3387,196800.0],["2015-06-04",41.9877,42.6166,41.9218,41.973,167900.0],["2015-06-05",41.7609,41.7609,41.1027,41.3294,189200.0],["2015-06-08",41.2782,41.4611,41.0954,41.3587,196100.0],["2015-06-09",41.3148,41.5708,40.7882,40.7882,257400.0],["2015-06-10",41.0442,41.5342,40.9418,41.2563,220200.0],["2015-06-11",41.483,41.6878,41.2929,41.6439,163100.0],["2015-06-12",41.5488,41.5488,40.9784,40.9857,125200.0],["2015-06-15",40.9199,41.2782,40.5176,41.0003,198700.0],["2015-06-16",40.9199,41.4391,40.8614,41.3294,147100.0],["2015-06-17",41.4684,41.6805,41.1685,41.5562,120300.0],["2015-06-18",41.6805,42.5289,41.1758,42.4192,226100.0],["2015-06-19",42.5435,42.6313,42.0096,42.0169,289100.0],["2015-06-22",42.2583,42.3022,41.8414,41.9292,141100.0],["2015-06-23",41.8853,42.368,41.3002,41.4538,157700.0],["2015-06-24",41.4391,41.5854,41.2855,41.3441,284700.0],["2015-06-25",41.4684,41.6147,41.015,41.1466,220700.0],["2015-06-26",41.1173,41.622,41.0003,41.5269,393400.0],["2015-06-29",41.5342,42.0974,41.227,41.2563,190500.0],["2015-06-30",41.4465,41.5342,40.8614,41.0588,289700.0],["2015-07-01",41.1466,41.4099,40.9272,41.3879,207600.0],["2015-07-02",41.7097,42.0462,41.4757,41.9365,186000.0],["2015-07-06",41.7756,42.368,41.3148,42.2948,247500.0],["2015-07-07",42.5654,43.4431,42.4192,43.3041,219000.0],["2015-07-08",43.1359,43.5089,42.9238,43.1066,238100.0],["2015-07-09",43.1067,43.2237,41.9365,42.0901,373100.0],["2015-07-10",42.0535,42.8068,41.9438,42.4704,316500.0],["2015-07-13",42.4631,42.858,42.3753,42.5216,248700.0],["2015-07-14",42.5654,42.7336,42.2656,42.4118,150700.0],["2015-07-15",42.3753,42.5654,42.0169,42.5654,120100.0],["2015-07-16",42.5362,43.2163,42.5362,43.1505,174600.0],["2015-07-17",43.0262,43.3041,42.7337,42.7849,167300.0],["2015-07-20",42.6898,42.7483,42.2948,42.5142,149300.0],["2015-07-21",42.6166,42.8653,42.2144,42.3314,246700.0],["2015-07-22",42.3826,43.1359,42.3826,42.8799,244300.0],["2015-07-23",42.7336,42.9457,42.0315,42.5142,407100.0],["2015-07-24",42.3533,42.7775,42.3168,42.4777,298100.0],["2015-07-27",42.3972,43.2968,42.3972,43.2822,180800.0],["2015-07-28",43.2822,43.6917,43.0481,43.6479,242200.0],["2015-07-29",43.4577,44.2988,43.209,44.2183,379800.0],["2015-07-30",44.2183,45.4909,43.955,44.8473,735700.0],["2015-07-31",45.3519,45.8054,45.0009,45.4251,257400.0],["2015-08-03",45.5798,45.9336,45.0787,45.5061,270100.0],["2015-08-04",45.5503,45.5503,44.5776,44.666,285300.0],["2015-08-05",44.8797,45.2703,44.3197,44.9387,207400.0],["2015-08-06",44.9313,45.1082,44.4965,44.9682,232600.0],["2015-08-07",44.7324,45.7714,44.6808,45.6167,276500.0],["2015-08-10",45.6609,45.9925,45.5135,45.6314,332500.0],["2015-08-11",45.5209,46.2283,45.4546,46.0294,131900.0],["2015-08-12",45.9115,46.5526,45.9115,46.4789,179100.0],["2015-08-13",46.3978,46.8989,46.0588,46.6705,155800.0],["2015-08-14",46.6115,47.0316,46.3831,46.9358,178600.0],["2015-08-17",46.9211,47.5475,46.8621,47.4369,235400.0],["2015-08-18",47.2085,47.4001,46.8695,47.0832,158800.0],["2015-08-19",46.84,47.3338,46.5084,47.1348,227200.0],["2015-08-20",46.8326,47.4738,46.6189,46.9505,268900.0],["2015-08-21",46.2947,47.0611,46.0515,46.5526,445800.0],["2015-08-24",45.2629,45.543,44.4671,44.6439,529300.0],["2015-08-25",45.6683,45.6683,43.3174,43.3616,366500.0],["2015-08-26",44.0617,44.2017,42.9711,44.0691,284600.0],["2015-08-27",44.2754,44.5923,43.8849,44.5629,220000.0],["2015-08-28",44.5997,44.666,43.7964,44.3565,174100.0],["2015-08-31",44.2239,44.585,43.2437,43.7522,230300.0],["2015-09-01",43.1111,43.3248,42.2636,42.4552,227200.0],["2015-09-02",42.8679,43.0595,42.2636,42.5805,176900.0],["2015-09-03",42.8016,42.9711,42.6026,42.7795,168600.0],["2015-09-04",42.3152,42.6321,42.1752,42.4478,231900.0],["2015-09-08",42.9121,43.4353,42.8384,43.3248,301900.0],["2015-09-09",43.3911,43.8996,42.9195,42.9489,207200.0],["2015-09-10",42.9195,43.288,42.6173,42.7352,188700.0],["2015-09-11",42.6026,43.2658,42.5141,43.2585,153800.0],["2015-09-14",43.5017,43.7375,43.2953,43.4795,130100.0],["2015-09-15",43.4059,43.6417,43.2511,43.2953,416200.0],["2015-09-16",43.4501,44.2976,43.3911,44.2239,286400.0],["2015-09-17",44.1575,45.2629,43.9143,44.7692,188000.0],["2015-09-18",44.4744,45.4324,44.3934,45.2114,822800.0],["2015-09-21",45.3882,45.7714,45.1893,45.2629,197500.0],["2015-09-22",45.064,45.484,44.9166,45.1229,216500.0],["2015-09-23",45.2482,45.5651,44.8429,45.4693,196400.0],["2015-09-24",45.3219,46.7074,45.3219,46.6116,350800.0],["2015-09-25",46.6852,47.857,46.5231,46.8916,366000.0],["2015-09-28",46.8621,47.2601,46.7516,46.8842,277700.0],["2015-09-29",46.9505,47.2748,46.7,46.9505,243700.0],["2015-09-30",47.0242,47.7907,46.7958,47.6875,349900.0],["2015-10-01",47.7686,47.8349,46.7074,46.9948,326100.0],["2015-10-02",47.1864,47.6285,46.7516,47.6285,200000.0],["2015-10-05",47.9233,48.0781,47.4296,48.0117,244200.0],["2015-10-06",47.9233,48.1002,47.2748,47.5917,336700.0],["2015-10-07",47.6506,47.7685,47.4664,47.6801,232900.0],["2015-10-08",47.6359,48.6234,47.5696,48.5055,224700.0],["2015-10-09",48.6234,48.7929,48.2918,48.7266,237400.0],["2015-10-12",48.815,49.6846,48.6234,49.633,301400.0],["2015-10-13",49.5372,50.112,49.5372,49.8172,344500.0],["2015-10-14",49.9499,50.2963,49.7362,49.9131,256800.0],["2015-10-15",49.9646,51.1143,49.8836,51.0995,360300.0],["2015-10-16",51.3796,51.6007,50.2815,50.3257,879200.0],["2015-10-19",50.252,50.8121,50.0383,50.6795,317500.0],["2015-10-20",50.4879,51.1806,50.2889,50.849,175300.0],["2015-10-21",51.0701,51.4238,50.7826,50.8858,266200.0],["2015-10-22",50.9742,51.6596,50.9006,51.5859,366000.0],["2015-10-23",51.5417,51.5859,50.5173,50.7974,254800.0],["2015-10-26",50.8563,51.667,50.5394,51.5048,247100.0],["2015-10-27",51.409,51.8291,51.0995,51.3722,280100.0],["2015-10-28",51.3575,51.807,49.574,50.2005,727800.0],["2015-10-29",49.6404,49.6404,48.6823,48.9624,417300.0],["2015-10-30",49.2866,49.5667,48.9845,49.2645,226100.0],["2015-11-02",49.2277,49.5077,48.7855,49.4046,386400.0],["2015-11-03",49.3377,49.6496,48.8773,49.5679,246400.0],["2015-11-04",49.5679,50.0135,49.2709,49.709,190500.0],["2015-11-05",49.7239,50.1546,49.5457,49.8724,193900.0],["2015-11-06",49.1001,49.412,47.7115,48.3501,462000.0],["2015-11-09",48.157,48.855,47.8748,48.7214,507300.0],["2015-11-10",48.6917,49.4491,48.6917,49.1372,267000.0],["2015-11-11",49.3229,50.1472,49.3229,49.865,378900.0],["2015-11-12",49.7239,50.3402,48.8847,48.9293,230200.0],["2015-11-13",48.8773,49.5902,48.1644,48.3278,284200.0],["2015-11-16",48.3872,49.2635,48.2313,49.2189,266400.0],["2015-11-17",49.0927,49.5308,48.0902,48.2164,209400.0],["2015-11-18",48.2387,48.6917,47.652,48.6248,238500.0],["2015-11-19",48.7659,49.7759,48.7659,49.7016,222400.0],["2015-11-20",50.0061,50.4219,49.7536,50.0432,281600.0],["2015-11-23",50.0877,50.2288,49.4491,49.5382,123500.0],["2015-11-24",49.2783,49.7536,48.959,49.5828,191700.0],["2015-11-25",49.5605,49.7016,49.0853,49.6199,174700.0],["2015-11-27",49.6051,50.2585,49.6051,50.0432,103800.0],["2015-11-30",50.0358,50.8155,49.9689,50.5259,416200.0],["2015-12-01",50.6298,51.0531,50.4665,50.6595,234100.0],["2015-12-02",50.5184,50.7041,50.2214,50.3551,376400.0],["2015-12-03",50.2214,50.3105,49.6125,49.7536,490400.0],["2015-12-04",49.8575,50.7635,49.8575,50.7412,143100.0],["2015-12-07",50.7412,51.0457,50.4887,50.9863,226200.0],["2015-12-08",50.8675,51.1793,50.5927,50.9269,157200.0],["2015-12-09",50.7264,51.2239,50.2957,50.3402,186800.0],["2015-12-10",50.3699,50.3699,48.9739,49.2709,399000.0],["2015-12-11",48.907,49.917,48.8031,49.1224,360700.0],["2015-12-14",49.1001,49.7239,49.1001,49.6273,223700.0],["2015-12-15",49.6496,50.6076,49.6496,50.162,239200.0],["2015-12-16",50.3699,51.4541,50.2066,51.2165,305700.0],["2015-12-17",51.3427,51.5655,51.1496,51.2462,311500.0],["2015-12-18",51.1422,51.1942,50.1174,50.8303,567200.0],["2015-12-21",51.0977,51.2091,49.8575,50.11,286700.0],["2015-12-22",50.2214,50.6224,49.6571,50.4962,200000.0],["2015-12-23",50.667,51.2982,50.667,51.1051,138800.0],["2015-12-24",50.9863,51.2759,50.8526,51.0977,92800.0],["2015-12-28",50.9863,51.7214,50.9863,51.6472,212500.0],["2015-12-29",51.8848,51.9739,51.5581,51.7363,238600.0],["2015-12-30",51.766,51.9517,51.5878,51.6101,212100.0],["2015-12-31",51.5952,51.5952,50.3254,50.4962,331500.0],["2016-01-04",50.2957,50.4516,49.7164,49.9689,429100.0],["2016-01-05",49.9689,50.1768,49.204,50.058,236300.0],["2016-01-06",49.6942,50.1991,49.5308,50.1397,170400.0],["2016-01-07",49.5531,50.4442,49.5531,50.1397,326500.0],["2016-01-08",50.2585,50.6076,49.9615,49.9615,389900.0],["2016-01-11",49.9615,50.6076,49.9615,50.4665,217700.0],["2016-01-12",50.7041,50.7041,49.5308,49.9986,242700.0],["2016-01-13",49.9986,50.3848,49.5457,49.6125,201800.0],["2016-01-14",49.6793,50.6373,49.256,50.2585,304700.0],["2016-01-15",49.3526,50.8081,48.5654,49.3749,257900.0],["2016-01-19",49.6422,50.3774,49.4194,50.1917,204600.0],["2016-01-20",49.9244,50.0283,48.2907,49.3823,273700.0],["2016-01-21",49.3971,49.5382,48.4986,48.8105,209000.0],["2016-01-22",48.9219,50.1174,48.6694,50.1026,262000.0],["2016-01-25",50.0729,50.0729,48.9813,49.1149,184200.0],["2016-01-26",49.3229,50.2288,49.3229,49.6942,131200.0],["2016-01-27",49.5011,50.1546,49.2263,49.6496,141200.0],["2016-01-28",49.7239,51.068,49.6422,50.8378,173000.0],["2016-01-29",51.3501,51.9516,51.1422,51.6769,539700.0],["2016-02-01",51.5581,51.9219,51.4615,51.714,894500.0],["2016-02-02",51.5209,51.8551,51.2907,51.7957,516900.0],["2016-02-03",51.8929,52.4839,51.6984,52.267,683500.0],["2016-02-04",52.2146,52.3642,51.7807,51.9303,303700.0],["2016-02-05",51.6536,52.3942,51.0925,51.878,314300.0],["2016-02-08",51.7957,52.2819,51.4666,52.1249,446800.0],["2016-02-09",51.8929,52.7682,51.6386,52.7233,467100.0],["2016-02-10",52.641,52.8056,51.9603,52.5513,468000.0],["2016-02-11",52.4839,52.8355,51.878,52.5737,289900.0],["2016-02-12",52.7682,52.7682,51.5114,52.0575,257500.0],["2016-02-16",52.3193,52.7607,51.7209,52.2445,219500.0],["2016-02-17",52.3418,52.3418,51.4366,52.0725,274000.0],["2016-02-18",51.7882,53.4863,51.4366,53.3517,310200.0],["2016-02-19",53.6733,54.1371,53.3741,53.6958,253700.0],["2016-02-22",53.8977,54.2867,53.6135,54.0025,209000.0],["2016-02-23",53.8603,54.4812,53.5087,53.98,208300.0],["2016-02-24",54.1147,54.7356,53.8155,54.6234,290100.0],["2016-02-25",54.9376,55.2218,54.3915,54.9376,312300.0],["2016-02-26",54.6832,54.8104,53.1497,53.3292,246700.0],["2016-02-29",53.3292,53.6958,53.0525,53.0824,508900.0],["2016-03-01",53.3367,53.5387,52.252,52.7457,297000.0],["2016-03-02",52.6934,53.2395,51.6386,53.2245,220400.0],["2016-03-03",53.2619,53.4564,52.7308,53.4414,228100.0],["2016-03-04",53.1198,54.1297,52.7981,53.9651,236600.0],["2016-03-07",53.8454,54.4588,53.5985,54.3167,221400.0],["2016-03-08",54.4663,55.1246,54.1745,54.975,233900.0],["2016-03-09",54.8777,55.4088,54.8777,55.2293,195300.0],["2016-03-10",55.2742,55.4612,54.2344,55.0498,175800.0],["2016-03-11",55.4163,55.6706,54.9375,55.349,179400.0],["2016-03-14",54.9974,55.2368,54.6533,54.9301,156700.0],["2016-03-15",54.7431,55.3265,54.5186,55.0198,160100.0],["2016-03-16",55.0199,55.364,54.384,55.1695,315400.0],["2016-03-17",55.2667,55.5809,55.1096,55.4687,529600.0],["2016-03-18",55.6931,55.8652,54.6009,54.8254,860200.0],["2016-03-21",54.6458,55.5734,54.1895,55.4836,234900.0],["2016-03-22",55.4088,55.7081,55.147,55.3789,168800.0],["2016-03-23",55.3789,55.723,54.7131,55.3789,223800.0],["2016-03-24",55.2218,55.6333,55.2143,55.4388,260100.0],["2016-03-28",55.5585,55.7754,55.0273,55.3565,182200.0],["2016-03-29",55.4762,56.0671,55.3116,55.9774,502500.0],["2016-03-30",55.9175,56.0372,55.6108,55.8427,247100.0],["2016-03-31",55.8801,56.0746,55.6333,55.7978,210800.0],["2016-04-01",55.4986,56.097,55.2517,55.9474,232800.0],["2016-04-04",55.9175,56.0223,55.3415,55.723,181800.0],["2016-04-05",55.738,55.738,54.2718,54.3242,209300.0],["2016-04-06",54.2568,54.3316,53.7855,54.1222,223000.0],["2016-04-07",53.995,54.6682,53.995,54.4738,369500.0],["2016-04-08",54.7057,55.1096,54.4738,54.6757,178700.0],["2016-04-11",54.7879,55.1171,54.5336,54.6159,231800.0],["2016-04-12",54.571,55.1021,54.2718,54.9675,147600.0],["2016-04-13",55.0946,55.0946,54.2269,54.9899,249000.0],["2016-04-14",54.8553,55.177,54.4289,54.8553,282700.0],["2016-04-15",54.8852,55.5285,54.6832,55.3565,263600.0],["2016-04-18",55.349,55.4687,54.9226,55.4163,316700.0],["2016-04-19",55.4911,55.5809,55.0797,55.3565,232500.0],["2016-04-20",55.4911,55.5958,54.3989,54.4738,255300.0],["2016-04-21",54.3466,54.3466,53.0899,53.217,351600.0],["2016-04-22",53.2918,53.6883,53.0001,53.1721,244000.0],["2016-04-25",53.1123,53.8304,52.9028,53.6883,391200.0],["2016-04-26",53.7107,54.1446,53.4564,53.6808,191800.0],["2016-04-27",53.9277,54.4812,53.5162,54.3915,239200.0],["2016-04-28",53.6434,54.6907,52.6634,54.4588,211500.0],["2016-04-29",54.2493,54.6682,53.7631,54.4064,212300.0],["2016-05-02",54.3616,55.2218,54.2568,54.9151,318500.0],["2016-05-03",54.7494,55.3068,54.5761,54.8172,172100.0],["2016-05-04",54.7795,55.804,54.7795,55.5855,225500.0],["2016-05-05",55.4801,56.0978,55.2014,55.2616,231000.0],["2016-05-06",55.1712,55.4424,54.4857,54.9679,162700.0],["2016-05-09",55.0281,55.7061,54.9754,55.676,132400.0],["2016-05-10",55.8492,55.8793,55.3746,55.7061,150300.0],["2016-05-11",55.7437,55.8643,55.0733,55.4274,140500.0],["2016-05-12",55.4876,55.8492,54.998,55.676,185300.0],["2016-05-13",55.6232,55.8266,54.9905,55.676,221500.0],["2016-05-16",55.578,55.7739,55.1637,55.6985,122700.0],["2016-05-17",55.4801,55.578,53.5742,53.9057,269500.0],["2016-05-18",53.5366,54.3049,52.6552,52.8586,223900.0],["2016-05-19",52.6025,53.5667,52.6025,53.5366,172400.0],["2016-05-20",53.6797,53.7249,52.9942,53.4311,238300.0],["2016-05-23",53.5742,53.7927,53.1147,53.1524,139400.0],["2016-05-24",53.1901,54.0564,53.1901,54.0488,241100.0],["2016-05-25",53.9434,54.0488,53.4387,53.7249,195800.0],["2016-05-26",53.7852,54.6364,53.7852,54.4707,161600.0],["2016-05-27",54.4857,54.9452,54.3953,54.9076,151500.0],["2016-05-31",54.8398,55.2842,54.3351,55.1486,325800.0],["2016-06-01",55.111,55.691,54.9528,55.3746,132200.0],["2016-06-02",55.1637,55.6609,54.9226,55.6458,119600.0],["2016-06-03",56.0225,56.2786,55.8567,55.917,370200.0],["2016-06-06",55.8944,56.1957,55.5629,55.7362,199900.0],["2016-06-07",55.7965,55.9321,55.6232,55.7437,113800.0],["2016-06-08",55.7965,56.1806,55.7965,56.0902,219800.0],["2016-06-09",56.1204,56.5196,56.0677,56.482,497400.0],["2016-06-10",56.5347,56.9264,56.1882,56.7833,311000.0],["2016-06-13",56.8285,57.2051,56.384,56.4669,159900.0],["2016-06-14",56.4594,56.9264,56.1882,56.8737,260600.0],["2016-06-15",56.8737,57.1223,56.0225,56.2258,200900.0],["2016-06-16",56.1807,56.6778,56.1279,56.5724,325300.0],["2016-06-17",56.497,56.5498,55.8266,56.497,542100.0],["2016-06-20",56.5422,56.8285,56.0375,56.5121,356100.0],["2016-06-21",56.5799,56.9339,56.03,56.6929,411700.0],["2016-06-22",56.6929,56.8059,56.0601,56.0902,297600.0],["2016-06-23",56.1279,56.7155,55.9321,56.7004,361100.0],["2016-06-24",55.8718,57.3633,55.7437,56.9565,443900.0],["2016-06-27",56.8737,58.2447,56.8737,58.0714,365300.0],["2016-06-28",58.0563,58.9302,57.5968,58.8548,521900.0],["2016-06-29",58.8925,59.6006,58.8925,59.5855,429300.0],["2016-06-30",59.7814,61.288,59.5629,61.2804,532700.0],["2016-07-01",61.4989,62.8247,60.6401,61.3482,359200.0],["2016-07-05",61.3708,61.7626,61.0695,61.6722,318700.0],["2016-07-06",61.6044,61.9961,61.1223,61.6722,278100.0],["2016-07-07",61.3859,61.3859,60.4142,60.6703,416900.0],["2016-07-08",60.5272,61.3332,60.2183,61.2503,307100.0],["2016-07-11",61.0545,61.3332,60.0827,61.2428,367300.0],["2016-07-12",60.9565,61.2428,60.7079,60.9339,422900.0],["2016-07-13",61.2428,61.4462,60.9942,61.2955,251600.0],["2016-07-14",60.7983,61.1976,60.5573,60.6929,451000.0],["2016-07-15",60.7607,61.1449,60.1505,60.6326,231100.0],["2016-07-18",60.5573,60.9716,60.4292,60.4594,248800.0],["2016-07-19",60.5874,60.6853,60.2635,60.5573,206400.0],["2016-07-20",60.5799,60.6025,60.1656,60.1806,195000.0],["2016-07-21",60.1656,60.6552,59.7211,60.5799,149300.0],["2016-07-22",60.4141,61.6947,60.4141,61.4612,160100.0],["2016-07-25",61.3181,61.6194,60.9264,61.2804,160000.0],["2016-07-26",61.3106,61.4311,60.723,60.9113,175800.0],["2016-07-27",60.7833,60.8435,59.6684,60.143,246800.0],["2016-07-28",60.5196,60.9189,59.9697,60.6251,218700.0],["2016-07-29",60.6251,61.3181,60.3464,60.9038,209400.0],["2016-08-01",60.7305,61.5516,60.4669,61.4537,198100.0],["2016-08-02",61.2503,61.4763,60.6628,60.7983,210500.0],["2016-08-03",60.715,61.0106,59.9872,60.2601,219900.0],["2016-08-04",60.2146,60.9803,60.2146,60.4269,144400.0],["2016-08-05",60.3359,60.3359,59.4035,59.6081,150100.0],["2016-08-08",59.6233,60.0099,59.1002,59.5627,159400.0],["2016-08-09",59.6309,60.0099,59.3731,59.6233,202900.0],["2016-08-10",59.7598,59.7598,59.4414,59.6536,123700.0],["2016-08-11",59.737,59.8431,59.4338,59.5475,167600.0],["2016-08-12",59.7067,60.0251,59.4945,59.5096,134800.0],["2016-08-15",59.6688,59.6688,58.6909,58.7212,117800.0],["2016-08-16",58.5241,58.6378,57.6902,57.7129,162500.0],["2016-08-17",57.5462,58.3876,57.2353,58.2284,327200.0],["2016-08-18",58.0996,59.2215,58.0996,59.1078,238300.0],["2016-08-19",58.9031,59.4489,57.9479,58.2057,195200.0],["2016-08-22",58.2739,59.0396,58.2739,58.8349,143600.0],["2016-08-23",59.0396,59.2594,58.5847,58.5999,103000.0],["2016-08-24",58.562,58.6833,58.0313,58.4862,117700.0],["2016-08-25",58.5165,58.8576,58.4862,58.6984,119900.0],["2016-08-26",58.7818,59.0168,57.205,57.2353,140600.0],["2016-08-29",57.3339,58.0086,57.3339,57.7736,126200.0],["2016-08-30",57.7281,58.1375,57.2657,57.4779,176500.0],["2016-08-31",57.3642,57.7433,57.2884,57.6675,139400.0],["2016-09-01",57.7433,57.7887,57.296,57.4703,181900.0],["2016-09-02",57.7812,58.5468,57.5765,58.5089,147100.0],["2016-09-06",58.6605,59.0093,58.4483,58.7591,154100.0],["2016-09-07",58.8273,59.358,58.3725,59.2594,188300.0],["2016-09-08",59.0699,59.3049,58.653,59.0244,172800.0],["2016-09-09",58.4179,58.4634,57.2278,57.2278,322200.0],["2016-09-12",57.1444,58.0617,57.0534,58.0389,179500.0],["2016-09-13",57.857,58.0162,56.9624,57.1974,190300.0],["2016-09-14",57.3339,57.8039,57.0534,57.2657,136200.0],["2016-09-15",57.2126,58.1147,57.0686,58.0844,139100.0],["2016-09-16",58.0465,58.9107,57.5765,58.8122,457400.0],["2016-09-19",58.8652,59.449,58.8122,59.4262,106600.0],["2016-09-20",59.6915,60.0251,59.4186,59.4565,154800.0],["2016-09-21",59.4338,60.8287,59.4262,60.7983,141000.0],["2016-09-22",61.4124,61.6398,60.9045,61.6322,250900.0],["2016-09-23",61.2229,61.7763,61.0712,61.6171,156500.0],["2016-09-26",61.564,61.8218,61.1774,61.2608,175600.0],["2016-09-27",61.3972,61.7914,60.4572,60.6012,162600.0],["2016-09-28",60.6467,60.6998,59.8507,60.5406,130800.0],["2016-09-29",60.3435,60.3435,59.1078,59.6157,141700.0],["2016-09-30",60.0024,60.0024,59.0169,59.3428,222300.0],["2016-10-03",59.1457,59.1457,58.2966,58.327,294000.0],["2016-10-04",58.2209,58.2209,56.2195,56.4849,179700.0],["2016-10-05",56.5455,56.7198,55.9011,56.0831,200400.0],["2016-10-06",55.7419,56.5986,55.7268,56.3256,141000.0],["2016-10-07",56.7199,56.9094,55.613,55.6206,237800.0],["2016-10-10",55.6282,56.735,55.6282,56.4849,126200.0],["2016-10-11",56.265,56.3256,55.5903,55.7116,138700.0],["2016-10-12",55.7874,56.2877,55.7874,56.1664,112800.0],["2016-10-13",56.2726,57.1671,56.265,56.7805,225600.0],["2016-10-14",56.4469,57.0534,56.4015,56.7502,183700.0],["2016-10-17",56.879,57.3036,56.7957,57.0155,201800.0],["2016-10-18",57.5613,57.6978,56.6061,57.4552,194000.0],["2016-10-19",57.3339,57.7584,57.0231,57.5992,145300.0],["2016-10-20",57.6523,58.1071,57.44,57.6068,127700.0],["2016-10-21",56.9776,57.7433,56.8336,57.0534,241700.0],["2016-10-24",57.7357,57.8342,57.0458,57.2581,195300.0],["2016-10-25",57.0079,57.6144,57.0079,57.4249,173600.0],["2016-10-26",57.3718,57.7887,57.1444,57.5992,151800.0],["2016-10-27",57.5916,58.3042,57.1595,57.4855,243700.0],["2016-10-28",57.4779,58.38,57.4779,58.1223,180100.0],["2016-10-31",58.3497,59.7825,58.1375,59.4262,350900.0],["2016-11-01",59.2746,59.4111,58.0389,58.0465,183400.0],["2016-11-02",57.7812,58.0313,57.1292,57.6144,164200.0],["2016-11-03",57.4617,58.0115,57.202,57.6908,169100.0],["2016-11-04",57.9809,58.5078,57.5151,57.5533,180700.0],["2016-11-07",57.8358,59.1569,57.4693,59.0576,211900.0],["2016-11-08",59.3478,59.9587,59.0958,59.447,151000.0],["2016-11-09",57.9886,58.9965,57.5075,58.0802,332100.0],["2016-11-10",57.8053,58.5231,55.6901,57.4922,305500.0],["2016-11-11",57.4388,58.8133,57.309,58.4085,353000.0],["2016-11-14",58.1413,58.5995,57.1257,57.3395,338900.0],["2016-11-15",57.4617,58.0038,57.2937,57.5991,233800.0],["2016-11-16",57.5762,58.1718,56.7133,57.2326,212500.0],["2016-11-17",57.1715,57.6068,56.9959,57.3395,185400.0],["2016-11-18",57.3624,57.8053,57.1028,57.5838,244300.0],["2016-11-21",57.5991,58.0955,57.3548,58.0955,242400.0],["2016-11-22",58.1184,59.2332,57.7824,59.1187,178300.0],["2016-11-23",58.2329,58.9583,58.2329,58.5383,205000.0],["2016-11-25",58.6835,59.554,58.6835,59.554,90000.0],["2016-11-28",59.8594,60.4779,59.5158,60.1114,221000.0],["2016-11-29",60.0732,60.6535,59.8899,60.3481,179700.0],["2016-11-30",59.8136,59.8365,58.1413,58.1489,259100.0],["2016-12-01",57.6297,58.1642,57.2937,57.8817,223600.0],["2016-12-02",58.3169,59.0118,58.1107,58.5231,184800.0],["2016-12-05",58.5307,58.7293,57.8511,58.5154,221200.0],["2016-12-06",58.3322,58.7903,57.9351,58.6453,179300.0],["2016-12-07",58.7522,59.638,58.7522,59.5387,239400.0],["2016-12-08",59.0576,60.4168,58.4314,60.3863,260200.0],["2016-12-09",60.3786,61.0812,60.2106,61.0277,205900.0],["2016-12-12",60.6536,61.5165,60.4779,61.3256,249900.0],["2016-12-13",61.5623,62.0968,61.4325,61.9594,207500.0],["2016-12-14",62.0815,62.471,60.1038,60.1725,223800.0],["2016-12-15",60.0656,60.9285,59.7449,60.8674,202400.0],["2016-12-16",61.1346,61.8906,61.0583,61.295,843600.0],["2016-12-19",61.5928,62.1121,61.3026,61.9517,175400.0],["2016-12-20",61.6615,62.1731,61.5317,62.0662,174100.0],["2016-12-21",62.1044,62.4709,61.5164,61.5164,150000.0],["2016-12-22",61.5393,62.0281,61.295,61.7837,110500.0],["2016-12-23",61.7532,62.0968,61.6768,61.8906,56400.0],["2016-12-27",61.5546,62.2342,61.3255,61.9669,86000.0],["2016-12-28",62.112,62.112,60.8445,61.0048,119700.0],["2016-12-29",61.1957,61.715,61.0277,61.6844,157300.0],["2016-12-30",61.4477,61.8906,61.2873,61.5088,142900.0],["2017-01-03",61.4706,61.4706,60.4779,61.1346,139600.0],["2017-01-04",61.4782,61.9593,61.2339,61.4782,221600.0],["2017-01-05",61.631,61.6921,60.7376,61.1346,223400.0],["2017-01-06",60.8597,61.2492,60.707,60.959,209500.0],["2017-01-09",61.1117,61.2568,59.5387,59.5463,248200.0],["2017-01-10",59.615,59.9739,59.1721,59.7983,163100.0],["2017-01-11",59.7601,60.5085,59.7601,60.3939,127200.0],["2017-01-12",60.3176,60.5008,59.6991,60.3939,151500.0],["2017-01-13",60.1267,60.6765,59.8899,60.3023,119200.0],["2017-01-17",60.4245,60.791,60.3329,60.539,131700.0],["2017-01-18",60.3023,61.0583,60.3023,60.6383,131500.0],["2017-01-19",60.4703,61.127,59.8594,60.0961,148500.0],["2017-01-20",59.9587,60.5619,59.9587,60.2947,115800.0],["2017-01-23",60.4856,60.8445,60.1572,60.3405,117500.0],["2017-01-24",60.4321,60.7605,60.0121,60.5772,173700.0],["2017-01-25",60.4245,60.4932,60.1572,60.3481,164200.0],["2017-01-26",60.3099,60.6765,60.0808,60.3405,112700.0],["2017-01-27",60.6383,60.6383,60.1114,60.4932,129500.0],["2017-01-30",60.6001,60.7528,59.9357,60.3557,264100.0],["2017-01-31",60.2641,61.1728,59.9816,61.1041,246100.0],["2017-02-01",60.6994,61.1422,59.7067,59.9357,195100.0],["2017-02-02",60.3664,60.8893,60.0204,60.7894,215500.0],["2017-02-03",61.1354,61.4045,60.8816,61.0431,149600.0],["2017-02-06",61.3045,61.3199,60.8201,60.8431,151600.0],["2017-02-07",61.0969,61.0969,60.6279,60.8047,117900.0],["2017-02-08",60.7124,61.7814,60.7124,61.2661,138400.0],["2017-02-09",61.1123,61.7275,60.9739,61.0816,115200.0],["2017-02-10",61.0585,61.5968,60.9201,61.5353,113600.0],["2017-02-13",61.5814,61.6506,61.0969,61.4045,221800.0],["2017-02-14",60.9508,61.2354,60.6509,61.1739,142600.0],["2017-02-15",60.8663,61.2815,60.2664,60.7201,119800.0],["2017-02-16",60.7509,61.3661,60.7201,61.3661,118200.0],["2017-02-17",61.7583,61.7583,60.874,61.5199,154000.0],["2017-02-21",61.5199,62.1966,61.3892,62.1812,114600.0],["2017-02-22",61.9967,62.435,61.6429,62.1274,100900.0],["2017-02-23",62.2658,63.2194,61.9198,63.2194,257700.0],["2017-02-24",63.3194,64.5882,63.3194,63.65,182600.0],["2017-02-27",63.3962,63.8115,62.8195,63.7807,204100.0],["2017-02-28",63.8499,64.1268,63.5577,63.773,326700.0],["2017-03-01",63.5039,64.5574,63.2809,63.9269,266600.0],["2017-03-02",63.6269,64.2037,63.5039,63.9115,236700.0],["2017-03-03",63.7192,63.8577,63.0579,63.7961,226700.0],["2017-03-06",63.7884,63.7884,63.1963,63.1963,141200.0],["2017-03-07",63.204,63.3732,62.9656,63.081,163400.0],["2017-03-08",62.7118,62.8195,61.666,61.7121,160800.0],["2017-03-09",61.7737,62.3196,61.6352,61.6737,294900.0],["2017-03-10",62.0505,62.2274,61.4584,61.7198,185200.0],["2017-03-13",61.7198,61.9351,61.5814,61.8506,200400.0],["2017-03-14",61.7813,61.989,61.443,61.5891,159300.0],["2017-03-15",61.7891,63.2732,61.7814,62.8733,223400.0],["2017-03-16",62.7041,62.8964,62.212,62.3812,105600.0],["2017-03-17",62.6042,63.6116,62.3504,63.2963,425700.0],["2017-03-20",63.1886,63.1886,62.312,62.4888,130000.0],["2017-03-21",62.4888,63.3117,62.1582,63.0041,160200.0],["2017-03-22",63.3193,63.75,62.981,63.4654,268000.0],["2017-03-23",63.3886,64.1422,63.1963,63.6885,163700.0],["2017-03-24",63.6731,64.3344,63.6346,63.8576,146500.0],["2017-03-27",64.0422,64.2268,63.0963,64.0499,224300.0],["2017-03-28",63.7423,64.2883,63.6193,64.2191,189600.0],["2017-03-29",64.3498,64.3498,63.6885,64.0268,297200.0],["2017-03-30",64.0653,64.0653,63.2886,63.7884,317400.0],["2017-03-31",63.7654,64.2575,63.5962,63.7961,206700.0],["2017-04-03",63.5654,63.7654,63.1194,63.5039,226800.0],["2017-04-04",63.2809,64.2191,63.2425,63.9884,186400.0],["2017-04-05",64.0192,64.3037,63.5424,64.196,222700.0],["2017-04-06",64.0268,64.2883,63.6885,64.1268,151200.0],["2017-04-07",64.1499,64.4421,63.6654,63.6885,174800.0],["2017-04-10",63.8115,64.0345,63.5193,63.9038,84200.0],["2017-04-11",63.8269,64.6266,63.6577,64.5651,226000.0],["2017-04-12",64.5036,65.3188,64.0884,65.2419,231400.0],["2017-04-13",65.2188,65.4495,64.6343,65.1419,323400.0],["2017-04-17",65.3111,65.7109,65.0188,65.6417,175900.0],["2017-04-18",65.7648,65.9032,65.411,65.6417,189300.0],["2017-04-19",65.6879,65.6879,65.0419,65.165,233300.0],["2017-04-20",65.2034,65.2726,64.4882,65.0035,203700.0],["2017-04-21",64.965,65.8186,64.965,65.5495,425100.0],["2017-04-24",65.3572,65.9263,65.0881,65.7571,200800.0],["2017-04-25",65.388,66.0647,65.388,65.734,153200.0],["2017-04-26",65.7494,66.1877,65.3803,65.8724,185800.0],["2017-04-27",65.9801,66.4876,65.8263,65.957,113200.0],["2017-04-28",65.8109,66.0339,64.842,64.9958,214200.0],["2017-05-01",65.1419,65.288,64.1576,64.4344,171600.0],["2017-05-02",64.3652,64.7882,64.1038,64.4806,200200.0],["2017-05-03",64.2561,64.4186,63.8922,64.2561,184200.0],["2017-05-04",64.2638,65.2779,64.0548,65.1463,211300.0],["2017-05-05",65.3862,65.7268,65.0456,65.4094,233700.0],["2017-05-08",65.5797,66.1448,64.7282,65.0069,186800.0],["2017-05-09",65.0379,65.3475,64.1554,64.3489,287300.0],["2017-05-10",64.3335,64.7128,64.0238,64.4109,169000.0],["2017-05-11",64.3102,64.527,63.8768,64.4496,151300.0],["2017-05-12",64.6044,65.0224,64.4496,64.6741,151400.0],["2017-05-15",64.6354,65.154,64.5425,64.8985,158800.0],["2017-05-16",64.7902,65.0147,64.3644,64.4264,141500.0],["2017-05-17",64.4264,65.0069,64.1787,64.6354,241100.0],["2017-05-18",64.6586,64.8598,64.0006,64.496,204600.0],["2017-05-19",64.4109,64.8908,63.9,64.7437,213000.0],["2017-05-22",64.7515,65.3707,64.7515,65.2701,188100.0],["2017-05-23",65.5178,66.3538,65.4094,65.99,157300.0],["2017-05-24",66.23,66.4932,65.9745,66.2996,127800.0],["2017-05-25",66.199,66.8879,66.199,66.8105,125600.0],["2017-05-26",66.9111,66.9885,66.4467,66.9266,176200.0],["2017-05-30",66.9808,67.2208,66.5164,67.066,105600.0],["2017-05-31",67.2672,67.7317,67.066,67.5768,164800.0],["2017-06-01",67.5923,68.3354,67.3059,68.3354,218900.0],["2017-06-02",68.885,69.3417,67.9639,69.1947,225900.0],["2017-06-05",69.125,69.2101,68.6218,68.7225,162900.0],["2017-06-06",68.6218,69.0089,68.467,68.6451,125100.0],["2017-06-07",68.6528,69.2256,68.4438,69.0244,126200.0],["2017-06-08",68.6451,69.4965,68.0413,68.916,170000.0],["2017-06-09",68.885,69.2566,68.2658,69.2024,214100.0],["2017-06-12",69.4037,69.6127,68.8618,68.8618,233800.0],["2017-06-13",68.8541,69.1095,68.4283,69.1018,167800.0],["2017-06-14",69.5198,70.1855,68.7767,69.0708,210800.0],["2017-06-15",68.6606,69.6436,68.5677,69.6436,133500.0],["2017-06-16",69.3804,69.8139,68.9237,69.303,626400.0],["2017-06-19",69.2798,69.334,68.7612,68.7999,213400.0],["2017-06-20",68.8851,69.1328,68.5135,68.5909,153400.0],["2017-06-21",68.529,69.1792,68.0878,68.3974,205700.0],["2017-06-22",68.467,68.6064,67.8865,68.0258,197500.0],["2017-06-23",67.9484,68.3277,67.7626,67.8013,244200.0],["2017-06-26",68.049,68.3432,67.7626,67.9562,136500.0],["2017-06-27",67.7317,67.9794,67.0505,67.1279,185700.0],["2017-06-28",67.3523,67.5846,66.8182,67.0814,211000.0],["2017-06-29",66.6789,66.6789,65.9977,66.2532,193800.0],["2017-06-30",66.2919,66.5937,65.9513,66.0674,190300.0],["2017-07-03",66.0055,66.3616,65.6494,65.7268,93200.0],["2017-07-05",65.7733,65.9203,64.9682,65.2004,175000.0],["2017-07-06",64.9914,65.2159,64.8289,65.0688,178700.0],["2017-07-07",65.1463,65.781,65.1463,65.5178,211300.0],["2017-07-10",65.5797,65.8816,65.123,65.1695,193100.0],["2017-07-11",65.1772,65.3088,64.6044,65.0843,203000.0],["2017-07-12",65.6958,65.9126,65.4017,65.6803,166100.0],["2017-07-13",65.6184,65.6184,64.9295,65.0224,163700.0],["2017-07-14",65.4017,65.6416,65.0456,65.0766,146900.0],["2017-07-17",65.1463,65.2856,64.7128,65.1617,122400.0],["2017-07-18",65.2004,65.3398,64.9063,65.154,162500.0],["2017-07-19",65.4327,65.7655,65.2546,65.6959,149000.0],["2017-07-20",65.9358,66.8724,65.9358,66.7331,184800.0],["2017-07-21",67.5382,68.0413,66.8415,67.9949,235900.0],["2017-07-24",67.9871,67.9871,66.9731,67.1821,184200.0],["2017-07-25",66.9266,67.5227,66.8337,67.0737,268000.0],["2017-07-26",66.7331,67.2672,66.7331,67.0427,207700.0],["2017-07-27",66.8569,67.5149,66.8569,67.2982,177100.0],["2017-07-28",67.1511,67.2363,66.2532,66.5706,138200.0],["2017-07-31",66.5628,67.1047,66.199,66.8492,161500.0],["2017-08-01",66.9266,67.5304,66.7563,67.3601,120900.0],["2017-08-02",67.3678,67.8323,66.6325,67.1124,160100.0],["2017-08-03",66.1371,67.3601,66.0364,67.0892,226400.0],["2017-08-04",66.9957,67.5176,66.5906,67.4319,134400.0],["2017-08-07",67.393,68.2188,67.393,68.1253,152800.0],["2017-08-08",68.0629,68.6784,67.5176,68.4836,161100.0],["2017-08-09",68.7329,68.7329,67.7591,67.8994,132400.0],["2017-08-10",67.7903,68.2889,67.4942,68.0396,116400.0],["2017-08-11",67.6578,67.8838,67.1749,67.6033,163100.0],["2017-08-14",67.7981,68.32,67.2917,68.2421,112600.0],["2017-08-15",68.024,68.468,67.5332,68.1019,101700.0],["2017-08-16",68.1253,68.468,67.8059,68.2967,142300.0],["2017-08-17",68.2733,68.4758,67.6345,67.6423,174600.0],["2017-08-18",67.2528,68.1642,67.1982,67.8916,211700.0],["2017-08-21",67.9227,68.2188,67.3385,67.9617,227300.0],["2017-08-22",68.1876,68.8498,67.8215,68.7485,193100.0],["2017-08-23",68.6316,68.99,68.2733,68.8342,99400.0],["2017-08-24",68.8497,69.3327,68.5771,69.2159,166000.0],["2017-08-25",69.3328,69.917,69.2315,69.7534,188400.0],["2017-08-28",69.9715,70.065,69.4808,69.6911,319200.0],["2017-08-29",69.7612,70.0339,69.177,69.1847,153100.0],["2017-08-30",69.1224,69.5197,68.8965,68.9432,124700.0],["2017-08-31",69.138,69.3328,68.8342,69.3172,206000.0],["2017-09-01",69.473,69.6288,69.2626,69.582,177000.0],["2017-09-05",69.8781,70.0572,69.4652,69.9793,187800.0],["2017-09-06",70.1118,70.2208,69.8235,69.8937,195100.0],["2017-09-07",69.9637,70.8051,69.8313,70.7583,158600.0],["2017-09-08",70.5714,71.3582,70.2832,71.2024,309100.0],["2017-09-11",71.218,71.6542,71.1557,71.5763,160600.0],["2017-09-12",71.5451,71.5451,69.7924,70.0105,171200.0],["2017-09-13",70.1507,70.1507,69.4029,69.7223,192200.0],["2017-09-14",69.7067,70.1663,69.3717,70.0806,154400.0],["2017-09-15",70.2131,70.3766,69.7067,70.1585,450600.0],["2017-09-18",70.1508,70.1586,69.2081,69.473,105700.0],["2017-09-19",69.6521,69.6521,69.2315,69.4184,120300.0],["2017-09-20",69.6677,69.6677,68.7095,69.0211,168800.0],["2017-09-21",69.0367,69.6366,68.9277,68.9588,151100.0],["2017-09-22",69.2003,69.3016,68.3512,68.359,159300.0],["2017-09-25",68.4369,69.3795,68.3746,69.0757,213600.0],["2017-09-26",69.0601,69.3016,68.8186,68.8731,182900.0],["2017-09-27",68.6005,68.9822,68.2499,68.8264,304900.0],["2017-09-28",68.6083,69.1302,68.2889,69.0056,169100.0],["2017-09-29",69.0056,69.0913,68.4369,68.4992,205800.0],["2017-10-02",68.3356,69.1848,68.3356,69.1614,226300.0],["2017-10-03",69.1847,69.1847,68.2032,68.8809,165500.0],["2017-10-04",69.0133,69.5275,68.5226,69.4496,224700.0],["2017-10-05",69.5275,69.5275,68.8965,69.0913,188000.0],["2017-10-06",68.7563,69.4184,68.7329,68.8965,155500.0],["2017-10-09",69.0445,69.3483,68.694,68.8498,132500.0],["2017-10-10",69.1302,69.7846,69.0211,69.5275,198100.0],["2017-10-11",69.4574,70.4857,69.4574,69.7534,198100.0],["2017-10-12",69.7924,70.7817,69.7846,70.6337,164000.0],["2017-10-13",70.8518,71.366,70.3221,70.3766,252500.0],["2017-10-16",70.4545,70.922,69.9482,70.252,170300.0],["2017-10-17",69.9871,70.9142,69.9871,70.5714,207000.0],["2017-10-18",70.4935,71.1323,70.4156,71.031,198400.0],["2017-10-19",70.9142,71.2647,70.6181,71.1868,209100.0],["2017-10-20",71.2803,71.8723,71.0466,71.4205,446300.0],["2017-10-23",71.405,71.4907,70.9999,71.3582,141500.0],["2017-10-24",71.3894,71.3894,70.7973,71.1635,156000.0],["2017-10-25",70.8207,71.3037,70.1897,71.1479,159600.0],["2017-10-26",71.4127,72.3008,71.3582,71.3893,125000.0],["2017-10-27",71.3426,72.6202,71.179,72.589,181500.0],["2017-10-30",72.4488,72.4488,71.1011,71.4751,208900.0],["2017-10-31",71.6387,71.997,71.2725,71.6932,217000.0],["2017-11-01",71.9892,72.2151,70.9375,71.1401,132900.0],["2017-11-02",71.6698,72.5501,71.3115,72.1372,215100.0],["2017-11-03",72.1843,73.5328,72.1294,72.686,209300.0],["2017-11-06",72.7801,73.6974,72.5214,73.2035,171600.0],["2017-11-07",73.3054,74.5598,73.0545,74.1756,198400.0],["2017-11-08",73.8934,74.6774,73.8464,74.5598,315600.0],["2017-11-09",74.1678,74.8734,74.1678,74.7088,128300.0],["2017-11-10",74.1992,74.9283,74.0659,74.6147,238700.0],["2017-11-13",74.599,75.3752,74.5441,75.2105,249000.0],["2017-11-14",75.3046,76.8648,75.3046,76.7316,157900.0],["2017-11-15",77.1079,77.1706,75.9711,76.0103,277300.0],["2017-11-16",76.0416,76.4571,75.728,76.3866,247700.0],["2017-11-17",76.0103,76.418,75.4693,76.2298,185000.0],["2017-11-20",76.2141,76.5669,75.8378,76.5199,213900.0],["2017-11-21",76.6531,76.8178,76.2925,76.5512,224800.0],["2017-11-22",76.661,76.661,75.4223,75.5477,223400.0],["2017-11-24",75.6966,75.9083,75.485,75.6966,82800.0],["2017-11-27",75.7594,76.2925,75.4144,75.7358,275600.0],["2017-11-28",75.9632,76.8021,75.6731,76.512,243900.0],["2017-11-29",76.2611,77.2882,76.073,76.7864,155500.0],["2017-11-30",77.1706,77.6724,76.7551,77.4685,244100.0],["2017-12-01",77.5783,78.4329,76.4258,77.0138,161500.0],["2017-12-04",77.398,77.641,76.5826,76.7237,275900.0],["2017-12-05",76.9119,76.9119,75.2262,75.485,208200.0],["2017-12-06",75.7672,76.1984,75.4614,75.971,118900.0],["2017-12-07",76.0181,76.3317,75.2341,76.2298,280900.0],["2017-12-08",76.073,76.5199,75.7359,76.1749,132800.0],["2017-12-11",76.1671,76.2533,75.2262,75.8535,166800.0],["2017-12-12",75.7202,75.8927,74.4736,74.4814,169600.0],["2017-12-13",74.8891,75.1792,74.3481,74.6539,190100.0],["2017-12-14",74.6304,74.8578,73.6347,74.1208,164900.0],["2017-12-15",74.1286,75.4928,74.1286,74.8813,751800.0],["2017-12-18",75.0459,75.3674,73.9405,74.1443,172300.0],["2017-12-19",74.1521,74.4109,72.5371,72.639,172500.0],["2017-12-20",72.5684,72.8585,71.4002,71.4316,256900.0],["2017-12-21",71.0396,71.4708,70.5849,70.8906,220800.0],["2017-12-22",70.8906,71.4238,70.8828,71.0788,117700.0],["2017-12-26",71.0318,71.4316,70.4124,70.4516,112200.0],["2017-12-27",70.7417,71.3454,70.4437,71.1258,158300.0],["2017-12-28",71.2356,71.8942,71.071,71.8079,162300.0],["2017-12-29",71.8001,72.4665,71.5335,71.6276,142600.0],["2018-01-02",71.6276,71.659,70.2164,70.4359,277800.0],["2018-01-03",70.3418,70.7103,69.6205,69.7617,180900.0],["2018-01-04",69.8322,70.5692,69.1345,69.2364,230300.0],["2018-01-05",69.2442,69.5186,68.3896,68.7503,367600.0],["2018-01-08",68.6797,69.1658,68.5229,69.0717,293300.0],["2018-01-09",68.4288,69.2364,66.9235,66.9706,435400.0],["2018-01-10",66.6413,66.6413,65.2379,65.8886,523700.0],["2018-01-11",65.7318,66.1317,64.9478,65.3006,452400.0],["2018-01-12",64.9556,65.4809,64.352,65.3241,445300.0],["2018-01-16",65.1046,66.312,64.7753,65.2692,452000.0],["2018-01-17",65.5672,66.4061,65.3869,66.116,249900.0],["2018-01-18",66.0219,66.265,65.1125,65.6299,366600.0],["2018-01-19",65.4653,66.2179,65.4182,65.7475,322000.0],["2018-01-22",65.7475,66.2728,65.1517,65.8102,397900.0],["2018-01-23",65.92,67.096,65.6534,66.7981,383200.0],["2018-01-24",66.8765,67.0489,66.4061,66.5629,287800.0],["2018-01-25",66.6805,67.9349,66.6334,67.9349,252600.0],["2018-01-26",67.9976,68.0055,66.6178,67.4802,239800.0],["2018-01-29",67.2293,67.2293,66.2571,66.555,203300.0],["2018-01-30",66.5394,67.2607,66.5394,66.9,241100.0],["2018-01-31",66.9627,67.6683,66.2101,67.6448,263600.0],["2018-02-01",67.6527,67.8722,66.2101,66.5864,224600.0],["2018-02-02",65.9706,66.6732,65.7258,65.8364,247300.0],["2018-02-05",65.8364,66.5706,64.8337,64.9679,331700.0],["2018-02-06",64.1942,65.0074,62.8363,64.5416,523200.0],["2018-02-07",64.4548,65.5837,64.2969,64.9363,261500.0],["2018-02-08",64.8337,65.7495,64.2653,64.7626,335300.0],["2018-02-09",64.7785,66.4206,64.7785,65.9785,285400.0],["2018-02-12",65.8443,66.1601,64.7627,65.789,216500.0],["2018-02-13",65.6706,66.239,64.7548,65.8995,287600.0],["2018-02-14",65.4021,66.0021,64.9758,65.3706,187500.0],["2018-02-15",65.6469,66.918,65.5837,66.8864,148900.0],["2018-02-16",66.7364,67.5259,66.2627,67.3206,184200.0],["2018-02-20",67.1469,67.1469,65.6943,66.0811,216600.0],["2018-02-21",66.0259,66.8548,65.1258,65.2206,391500.0],["2018-02-22",65.4338,66.2706,64.9206,65.4495,340300.0],["2018-02-23",65.6311,67.0917,65.2758,67.0917,301500.0],["2018-02-26",67.1785,67.3048,65.8759,66.2469,248200.0],["2018-02-27",66.4522,66.8311,65.0785,65.0942,237700.0],["2018-02-28",65.4101,65.6074,63.989,63.989,351400.0],["2018-03-01",64.2811,65.2995,63.8468,64.3284,252200.0],["2018-03-02",64.4232,65.2522,63.5153,64.4311,270400.0],["2018-03-05",64.4468,65.5285,64.2337,65.3548,286300.0],["2018-03-06",65.2521,65.4732,64.0126,64.6284,312800.0],["2018-03-07",64.5653,64.6442,63.9495,64.2337,256000.0],["2018-03-08",63.9574,64.7232,63.9574,64.3048,178800.0],["2018-03-09",64.3284,64.7864,63.3889,64.6995,329500.0],["2018-03-12",64.3758,65.8048,64.3758,65.7811,656900.0],["2018-03-13",65.7969,66.2153,65.0863,65.5127,458700.0],["2018-03-14",65.7022,66.5627,65.4811,66.0101,275500.0],["2018-03-15",65.6627,66.5864,65.5127,66.3417,488400.0],["2018-03-16",66.3338,68.0707,66.2943,67.9759,2396500.0],["2018-03-19",68.0391,68.2365,67.1785,68.0786,355200.0],["2018-03-20",67.8575,68.5365,67.1469,67.7785,277200.0],["2018-03-21",67.4233,68.3864,67.3759,67.6917,197100.0],["2018-03-22",67.7312,69.4365,67.7312,67.8022,404900.0],["2018-03-23",67.8259,68.6154,66.5153,66.5864,363500.0],["2018-03-26",66.8627,67.9443,66.6733,67.6443,257700.0],["2018-03-27",67.6285,69.2391,67.0522,68.6943,307700.0],["2018-03-28",68.8996,69.4681,68.4654,69.1681,317400.0],["2018-03-29",69.397,69.9497,69.2628,69.6891,252600.0],["2018-04-02",69.5233,70.0839,67.5417,68.0707,446900.0],["2018-04-03",68.1733,69.0417,67.6285,68.6391,343900.0],["2018-04-04",68.4259,68.8602,67.897,68.6391,344400.0],["2018-04-05",68.6391,69.3023,67.7706,69.2075,329000.0],["2018-04-06",69.4128,69.5154,68.6549,68.8838,280400.0],["2018-04-09",68.8681,69.3654,68.5444,68.7654,206400.0],["2018-04-10",68.8128,68.8207,67.8417,68.1259,348500.0],["2018-04-11",67.9917,68.5128,67.6206,68.1417,212200.0],["2018-04-12",68.0233,68.268,66.9654,67.0917,209800.0],["2018-04-13",67.2338,67.8338,67.2259,67.6917,455300.0],["2018-04-16",67.7786,69.2865,67.7786,69.2391,424800.0],["2018-04-17",69.476,70.2339,68.9391,70.1392,232300.0],["2018-04-18",70.455,70.9208,70.076,70.1076,618600.0],["2018-04-19",70.0207,70.5576,69.7444,70.5497,232100.0],["2018-04-20",70.4944,70.6128,70.0918,70.3286,286400.0],["2018-04-23",70.6444,71.4655,70.4471,71.4576,288700.0],["2018-04-24",71.3076,72.7919,71.3076,72.6261,440800.0],["2018-04-25",72.4208,72.7682,71.5524,72.4919,327400.0],["2018-04-26",72.5945,73.7393,72.1919,73.5182,284500.0],["2018-04-27",73.3682,74.3393,72.9656,73.9209,283500.0],["2018-04-30",74.1261,74.284,73.4156,73.4235,309200.0],["2018-05-01",73.384,73.5103,72.9814,73.3445,269600.0],["2018-05-02",73.1787,73.7551,72.7682,73.5182,312900.0],["2018-05-03",73.4708,75.7998,72.5076,75.334,480400.0],["2018-05-04",75.1752,75.4612,74.627,74.7065,329700.0],["2018-05-07",74.9448,74.9448,73.8008,73.9279,286800.0],["2018-05-08",73.8485,73.8485,72.1088,72.3471,325800.0],["2018-05-09",72.3153,72.6092,71.5606,72.506,461500.0],["2018-05-10",72.9032,73.1653,72.2438,72.641,269900.0],["2018-05-11",72.7681,73.0779,72.3947,72.4821,174600.0],["2018-05-14",72.5457,72.8555,71.5924,71.8784,168900.0],["2018-05-15",71.5129,72.0611,70.6868,70.9171,253500.0],["2018-05-16",71.0363,71.1793,70.075,70.4961,223400.0],["2018-05-17",70.6629,70.9251,69.8606,69.94,223100.0],["2018-05-18",70.3769,70.3769,69.3839,69.8288,382800.0],["2018-05-21",70.1783,70.6947,69.6381,70.361,229200.0],["2018-05-22",70.4246,71.0204,70.361,70.8933,192100.0],["2018-05-23",71.1952,71.7751,71.0681,71.3302,234800.0],["2018-05-24",71.4891,71.9896,71.1873,71.8943,210200.0],["2018-05-25",72.1087,72.4741,71.9101,71.9578,276600.0],["2018-05-29",72.1167,72.9349,71.7274,72.5218,230900.0],["2018-05-30",72.2756,74.3252,72.1485,73.7532,337800.0],["2018-05-31",73.8326,74.2934,73.1653,73.3719,226200.0],["2018-06-01",72.9111,73.3003,69.1376,72.6966,233200.0],["2018-06-04",71.8466,72.6331,70.6312,70.7424,532800.0],["2018-06-05",70.798,71.219,69.8447,69.9638,336400.0],["2018-06-06",69.9321,69.9797,68.5419,68.9311,310300.0],["2018-06-07",69.0423,70.0195,68.7087,69.519,245300.0],["2018-06-08",69.6461,69.8208,68.9311,69.1217,235500.0],["2018-06-11",69.225,69.225,67.9222,67.9619,237500.0],["2018-06-12",67.8666,68.9073,67.7077,68.5657,299800.0],["2018-06-13",68.7007,69.2171,68.2876,68.5339,296600.0],["2018-06-14",68.7563,69.8208,68.7484,69.6778,340900.0],["2018-06-15",69.4157,70.3531,69.4157,70.1783,429300.0],["2018-06-18",70.2895,71.1713,70.1307,70.9489,288600.0],["2018-06-19",71.0998,72.2279,70.8615,72.0293,243300.0],["2018-06-20",72.0293,72.0293,71.3461,71.5447,301100.0],["2018-06-21",71.4176,72.0849,71.2349,71.9102,235900.0],["2018-06-22",71.9181,72.7919,71.7751,72.498,377700.0],["2018-06-25",72.6092,73.8167,72.6092,73.6738,276400.0],["2018-06-26",73.3877,74.1027,73.2606,73.5546,221000.0],["2018-06-27",73.4195,73.5625,73.0064,73.356,189500.0],["2018-06-28",73.4592,73.9677,73.0541,73.1812,183600.0],["2018-06-29",73.0541,73.5864,72.6807,73.2766,206700.0],["2018-07-02",73.2845,73.8565,72.919,73.6181,231200.0],["2018-07-03",73.634,74.5396,73.634,73.9756,82300.0],["2018-07-05",74.1027,74.635,73.7611,74.5953,154100.0],["2018-07-06",74.5952,75.2784,74.5237,75.0083,242900.0],["2018-07-09",75.0798,75.0798,72.2835,72.4742,195300.0],["2018-07-10",72.4662,73.3719,72.2279,73.0779,175100.0],["2018-07-11",73.0938,74.1424,73.0938,73.8644,207400.0],["2018-07-12",73.9597,74.3093,73.6261,73.9836,155800.0],["2018-07-13",74.0709,74.349,73.5784,74.0233,175400.0],["2018-07-16",74.0709,74.0709,73.4593,73.8565,114900.0],["2018-07-17",73.9438,74.1345,73.4275,73.4672,128300.0],["2018-07-18",73.4751,73.8167,72.7284,73.4036,220000.0],["2018-07-19",73.5943,75.2467,73.5943,74.5793,205300.0],["2018-07-20",74.4761,74.5555,73.4513,74.1027,145200.0],["2018-07-23",74.0948,74.2775,73.4116,74.0074,231400.0],["2018-07-24",73.4831,74.2854,72.784,74.1742,372200.0],["2018-07-25",73.8803,74.8257,73.7691,74.3808,193200.0],["2018-07-26",74.8177,75.6518,74.8177,75.4294,245300.0],["2018-07-27",75.2467,75.7471,74.5158,74.8097,240200.0],["2018-07-30",74.6429,74.9607,74.0868,74.1424,128300.0],["2018-07-31",74.206,74.9925,73.9836,74.8654,239500.0],["2018-08-01",74.5794,74.7303,73.1335,73.8008,377400.0],["2018-08-02",74.0391,75.1831,73.1097,74.8733,330000.0],["2018-08-03",74.9452,75.6088,74.4576,75.241,198400.0],["2018-08-06",75.5128,76.4961,75.4249,76.0804,207400.0],["2018-08-07",76.1604,76.2003,75.5208,76.0804,198100.0],["2018-08-08",75.8246,76.4721,75.4649,76.3362,197400.0],["2018-08-09",76.3123,77.3275,76.0964,77.2716,177100.0],["2018-08-10",77.2396,78.063,76.8559,76.9038,113200.0],["2018-08-13",77.0237,77.2555,76.5201,77.0957,100100.0],["2018-08-14",77.2476,78.1669,77.2316,77.2556,132200.0],["2018-08-15",77.6393,78.3748,77.2955,77.7272,183200.0],["2018-08-16",77.8072,78.6945,77.5833,78.6785,175500.0],["2018-08-17",78.5586,79.35,78.5586,79.0702,170200.0],["2018-08-20",79.2061,79.366,78.6226,78.9663,120300.0],["2018-08-21",78.8624,78.9823,78.2148,78.7584,171400.0],["2018-08-22",78.7345,78.9024,77.3515,77.5034,209600.0],["2018-08-23",77.6233,78.071,77.1037,77.6313,181600.0],["2018-08-24",77.8231,78.2708,77.2316,78.1829,126700.0],["2018-08-27",78.3028,78.7185,77.1276,77.2236,161900.0],["2018-08-28",77.1436,77.2556,76.5521,76.7759,109700.0],["2018-08-29",77.1676,78.007,76.8159,77.9351,217200.0],["2018-08-30",78.039,78.9423,77.8151,78.6306,192100.0],["2018-08-31",78.5986,79.0622,77.7752,78.2228,206800.0],["2018-09-04",78.2788,78.9423,77.8631,78.1269,229200.0],["2018-09-05",78.2708,79.7577,78.2708,79.6858,143600.0],["2018-09-06",79.7577,80.6131,79.5019,80.1894,153100.0],["2018-09-07",79.6538,80.2853,79.2541,79.8297,105600.0],["2018-09-10",80.0775,80.6531,79.6778,79.9816,141000.0],["2018-09-11",79.9176,80.5332,79.5819,79.7258,120400.0],["2018-09-12",79.6138,80.0455,79.358,79.7018,131900.0],["2018-09-13",79.7897,80.4212,79.382,80.3653,155800.0],["2018-09-14",80.1254,80.5411,79.35,79.9816,250700.0],["2018-09-17",80.0615,80.4692,79.6938,80.3333,176900.0],["2018-09-18",80.2454,81.1327,79.9256,80.821,220200.0],["2018-09-19",80.821,80.821,78.1349,78.6545,220900.0],["2018-09-20",78.6226,78.9823,78.095,78.8944,211400.0],["2018-09-21",78.6785,79.5818,78.4627,79.302,597100.0],["2018-09-24",79.2381,79.8617,78.6625,79.1981,163700.0],["2018-09-25",79.1662,79.1662,78.2229,78.4947,279800.0],["2018-09-26",78.7664,79.0622,77.3914,77.5274,209400.0],["2018-09-27",77.7272,78.8704,77.6872,78.1589,164300.0],["2018-09-28",78.2548,79.4619,78.2069,79.326,244900.0],["2018-10-01",79.2621,79.2621,77.9351,78.079,266000.0],["2018-10-02",78.2708,79.4939,78.079,79.1822,122300.0],["2018-10-03",79.1742,79.7817,77.9111,78.6386,124400.0],["2018-10-04",78.4307,79.3261,77.8471,78.7745,246900.0],["2018-10-05",78.8064,80.0295,78.8064,79.7337,183400.0],["2018-10-08",80.0375,80.8689,79.7417,80.2933,131100.0],["2018-10-09",80.3493,81.4525,80.3173,80.5012,201500.0],["2018-10-10",80.4212,80.9648,79.2781,79.406,270600.0],["2018-10-11",79.5259,79.6218,76.9678,77.0877,354400.0],["2018-10-12",77.0637,77.1996,75.8566,76.3362,299600.0],["2018-10-15",76.3842,76.9998,75.7767,76.3362,229600.0],["2018-10-16",76.4002,77.983,76.1364,77.5913,166200.0],["2018-10-17",77.3595,77.6313,76.8958,77.4714,150500.0],["2018-10-18",77.4314,78.071,76.9038,77.4394,179500.0],["2018-10-19",77.5434,79.0383,77.5034,78.5266,314400.0],["2018-10-22",78.6386,79.0463,78.2868,78.8144,258900.0],["2018-10-23",78.6705,79.5339,77.7272,77.8152,310500.0],["2018-10-24",78.071,79.1822,77.6473,78.5986,494900.0],["2018-10-25",78.3827,78.3827,76.8638,77.2236,339000.0],["2018-10-26",77.4314,77.9191,75.0572,75.7766,263300.0],["2018-10-29",76.2643,76.7839,75.4009,75.9845,383600.0],["2018-10-30",76.2403,77.1836,75.8646,76.4082,341300.0],["2018-10-31",76.1763,76.3282,74.2977,74.5535,364900.0],["2018-11-01",77.7432,78.3428,75.4089,76.4881,578000.0],["2018-11-02",76.8824,76.8824,74.8867,76.1501,361900.0],["2018-11-05",76.5686,77.3653,76.3513,76.8905,331400.0],["2018-11-06",77.0514,78.1539,76.7939,77.9205,332000.0],["2018-11-07",78.0975,78.9103,77.494,78.854,313500.0],["2018-11-08",79.023,79.3288,77.7918,78.6206,173100.0],["2018-11-09",78.1217,79.6345,78.1136,78.862,194100.0],["2018-11-12",78.3712,80.2461,78.0573,79.3046,178700.0],["2018-11-13",79.5139,80.1979,78.6931,79.9323,143500.0],["2018-11-14",79.715,80.2542,79.2644,79.5621,297500.0],["2018-11-15",79.0069,79.715,78.0976,79.4173,231300.0],["2018-11-16",79.7552,80.7129,79.6506,80.2864,221400.0],["2018-11-19",80.1093,80.7772,79.715,80.576,187600.0],["2018-11-20",80.737,81.6061,79.9564,80.3829,219000.0],["2018-11-21",80.053,80.2944,78.9747,79.1678,133100.0],["2018-11-23",79.3771,79.9404,78.6609,79.3932,57100.0],["2018-11-26",79.5058,80.0771,78.9586,79.6104,149400.0],["2018-11-27",79.5782,80.3185,79.3287,79.7391,213500.0],["2018-11-28",79.5219,80.0289,78.6206,78.7091,383200.0],["2018-11-29",78.8942,79.8277,77.9527,78.1539,212400.0],["2018-11-30",78.1458,79.2,77.7113,79.0552,401900.0],["2018-12-03",79.1517,79.9806,78.1458,79.9806,287900.0],["2018-12-04",80.3186,81.2198,79.6265,79.9645,275100.0],["2018-12-06",80.2059,80.7048,78.6689,80.6083,309300.0],["2018-12-07",80.3588,81.3325,79.707,80.4554,260700.0],["2018-12-10",80.6968,81.1635,79.5219,80.8175,172900.0],["2018-12-11",81.1233,82.1211,80.8416,81.9038,242300.0],["2018-12-12",82.1372,82.435,81.3164,81.3486,179600.0],["2018-12-13",81.3164,82.089,81.1716,81.5981,164500.0],["2018-12-14",81.598,81.6946,80.737,81.0347,146500.0],["2018-12-17",81.3406,81.3406,78.6367,78.8942,314200.0],["2018-12-18",79.4575,79.9564,78.0493,78.2183,265500.0],["2018-12-19",78.4436,79.2563,77.486,78.1378,164100.0],["2018-12-20",78.3551,79.6909,77.3492,78.3551,333900.0],["2018-12-21",78.1217,80.23,77.2848,77.4618,661300.0],["2018-12-24",78.1458,78.2344,73.2773,73.3417,113700.0],["2018-12-26",73.398,74.6051,72.3519,74.4441,212200.0],["2018-12-27",74.3717,74.9672,72.9795,74.9672,270700.0],["2018-12-28",74.8063,75.611,74.1705,74.4683,173100.0],["2018-12-31",74.5648,74.9511,73.5187,74.8867,239000.0],["2019-01-02",74.7177,74.7177,71.869,72.4404,406000.0],["2019-01-03",72.5289,73.3175,72.3438,72.6416,274100.0],["2019-01-04",72.5611,74.2027,72.4243,73.6636,323600.0],["2019-01-07",73.06,73.6153,72.1426,72.376,235100.0],["2019-01-08",72.4484,74.7741,72.2714,74.7177,246500.0],["2019-01-09",74.6373,75.4098,73.8406,75.3696,406000.0],["2019-01-10",75.4903,76.8905,74.9592,76.7376,353700.0],["2019-01-11",76.6249,76.8985,75.4661,75.8444,204400.0],["2019-01-14",74.9592,75.2167,73.8004,74.2188,170900.0],["2019-01-15",74.1383,75.619,74.1383,75.4178,177000.0],["2019-01-16",75.45,76.5203,74.9109,76.1662,245300.0],["2019-01-17",76.2226,77.0353,76.0697,76.4479,289400.0],["2019-01-18",76.1341,76.9146,75.2971,75.78,249200.0],["2019-01-22",75.7397,76.1984,74.5407,75.45,531800.0],["2019-01-23",75.5788,77.0675,75.4098,77.0192,180700.0],["2019-01-24",77.2526,77.7354,76.2547,77.6308,157300.0],["2019-01-25",77.2365,77.6549,75.8202,76.1179,154200.0],["2019-01-28",75.9812,77.0273,75.1684,75.8202,142400.0],["2019-01-29",76.2467,76.5605,75.6915,75.7236,120100.0],["2019-01-30",75.6271,76.7778,75.3615,76.6812,306400.0],["2019-01-31",76.7698,78.6126,76.4559,78.4597,329500.0],["2019-02-01",78.2424,78.2424,76.633,77.9286,530900.0],["2019-02-04",77.5641,78.1068,76.9728,78.0906,238100.0],["2019-02-05",78.1148,78.374,77.5398,78.0176,167300.0],["2019-02-06",78.0905,78.1472,77.5478,77.9123,129400.0],["2019-02-07",77.8638,79.5161,77.4831,79.4432,136800.0],["2019-02-08",79.3622,80.2775,79.3379,79.8239,142100.0],["2019-02-11",79.5971,80.0183,79.2407,79.6862,242300.0],["2019-02-12",79.7834,80.4314,79.1435,79.508,162800.0],["2019-02-13",79.3865,79.5566,78.5198,78.7061,170200.0],["2019-02-14",78.8843,79.4432,78.2201,79.0544,209900.0],["2019-02-15",79.4594,79.8644,78.8924,79.2893,233600.0],["2019-02-19",79.4108,80.0831,79.0463,79.7915,142200.0],["2019-02-20",79.7915,79.9697,79.1759,79.6133,169500.0],["2019-02-21",79.4999,80.48,79.0544,80.2694,243500.0],["2019-02-22",80.6339,81.1523,79.9211,80.5286,263700.0],["2019-02-25",80.3261,80.3261,79.2569,79.8563,322400.0],["2019-02-26",80.0426,80.0426,79.2326,79.4675,211400.0],["2019-02-27",79.0058,79.4837,78.8357,79.427,208900.0],["2019-02-28",79.3784,79.9778,79.2569,79.7105,245600.0],["2019-03-01",79.4027,80.3909,78.941,80.1236,247700.0],["2019-03-04",80.48,80.7473,79.4918,80.6663,226200.0],["2019-03-05",80.4557,80.885,79.7024,79.8644,204300.0],["2019-03-06",79.9454,80.2289,79.4837,79.9454,235800.0],["2019-03-07",80.318,80.9174,80.1479,80.4719,221100.0],["2019-03-08",80.7392,81.2981,80.5124,81.2738,205700.0],["2019-03-11",81.4439,82.3754,81.2495,82.1972,273700.0],["2019-03-12",82.181,82.6265,81.8489,81.9866,139700.0],["2019-03-13",82.1081,82.1891,80.8526,81.0551,293800.0],["2019-03-14",81.2252,81.3143,80.3342,80.4152,181400.0],["2019-03-15",80.3747,81.3629,80.1803,80.6258,890300.0],["2019-03-18",80.7392,81.0713,80.2937,80.6825,166600.0],["2019-03-19",80.4314,80.5691,79.1517,79.4109,253900.0],["2019-03-20",79.6781,80.5529,79.2488,79.5404,290200.0],["2019-03-21",79.6214,80.8526,79.4675,80.5124,211800.0],["2019-03-22",80.6015,81.8975,80.6015,81.0146,302700.0],["2019-03-25",81.2495,81.5492,80.4152,81.2414,209900.0],["2019-03-26",81.2495,81.938,81.0875,81.6545,181100.0],["2019-03-27",81.7031,81.7031,80.6987,81.2009,172700.0],["2019-03-28",81.2981,81.7193,79.9373,79.994,287700.0],["2019-03-29",80.2613,80.6825,79.7834,80.6258,310300.0],["2019-04-01",80.6096,80.8931,79.6457,80.6744,285500.0],["2019-04-02",80.9984,80.9984,79.6457,79.9049,241700.0],["2019-04-03",80.0426,80.318,79.2245,79.7834,209800.0],["2019-04-04",80.0669,80.0912,78.9896,79.2083,250800.0],["2019-04-05",79.3784,80.4071,79.1273,80.3828,162200.0],["2019-04-08",80.3342,80.399,79.4432,79.5242,191800.0],["2019-04-09",79.4432,79.6862,78.9005,79.2083,206700.0],["2019-04-10",79.4189,80.1317,79.1678,79.3379,205600.0],["2019-04-11",79.3136,80.3261,79.2974,80.2856,178900.0],["2019-04-12",80.156,80.4152,79.4108,80.0345,229700.0],["2019-04-15",80.2694,80.7149,79.6295,79.9211,189800.0],["2019-04-16",80.0021,80.0669,78.7061,78.9572,290600.0],["2019-04-17",79.0787,79.3136,78.3983,78.7304,207600.0],["2019-04-18",78.9491,79.4756,78.5117,78.6413,185400.0],["2019-04-22",78.5441,78.6899,77.8719,78.05,145600.0],["2019-04-23",78.0096,78.7385,77.7018,78.5199,229600.0],["2019-04-24",78.8115,79.7348,78.7305,79.4109,247300.0],["2019-04-25",79.014,79.4432,78.609,79.1273,165500.0],["2019-04-26",79.5242,79.9616,79.0868,79.1354,110700.0],["2019-04-29",78.9491,79.265,78.6576,79.1516,187200.0],["2019-04-30",79.3784,80.3828,79.1759,80.2046,316200.0],["2019-05-01",80.1074,80.4719,79.2893,80.0426,238900.0],["2019-05-02",80.0345,80.7797,78.698,79.6781,190000.0],["2019-05-03",79.8249,81.8873,79.7107,81.8466,265700.0],["2019-05-06",81.7406,82.1971,81.2351,81.7813,292400.0],["2019-05-07",81.7976,82.4254,81.1536,81.5449,204700.0],["2019-05-08",81.5449,81.5449,80.5422,81.0151,276000.0],["2019-05-09",81.0558,82.2379,80.5178,81.8955,304000.0],["2019-05-10",82.0178,82.8574,81.4227,82.8574,380000.0],["2019-05-13",82.5639,84.5938,82.5639,84.39,340600.0],["2019-05-14",84.2596,84.2596,83.6563,84.0721,355400.0],["2019-05-15",84.0721,84.5041,83.6074,84.2759,204600.0],["2019-05-16",84.2107,85.0829,83.4362,83.8194,440500.0],["2019-05-17",83.3792,84.5938,82.7433,83.9417,199600.0],["2019-05-20",83.9335,84.4878,83.5666,83.8683,170800.0],["2019-05-21",83.852,84.3656,83.4851,83.7215,254100.0],["2019-05-22",83.8927,84.5367,83.0775,84.39,228100.0],["2019-05-23",84.4226,84.9117,83.8601,84.8791,206500.0],["2019-05-24",85.0096,85.3519,84.3003,84.5123,165700.0],["2019-05-28",84.8791,84.8791,83.1183,83.2406,286800.0],["2019-05-29",83.3792,83.3792,81.8466,81.9933,341700.0],["2019-05-30",81.9199,82.4498,80.5178,80.8602,405700.0],["2019-05-31",80.8765,81.8629,80.5178,81.7406,333200.0],["2019-06-03",82.2134,82.8411,81.4634,82.6536,293500.0],["2019-06-04",82.621,82.8737,81.2922,82.8085,473800.0],["2019-06-05",82.89,84.4063,82.8574,84.2107,272300.0],["2019-06-06",84.5612,85.0992,83.9009,84.9443,342600.0],["2019-06-07",85.5965,85.9715,84.8302,85.1481,410500.0],["2019-06-10",84.7487,85.2297,83.9172,84.9688,339100.0],["2019-06-11",84.9117,85.1074,83.7786,84.2922,483900.0],["2019-06-12",84.7324,85.0014,84.4308,84.6753,268500.0],["2019-06-13",85.034,85.0585,83.5993,83.9987,295600.0],["2019-06-14",83.9335,84.8547,83.9335,84.4471,231300.0],["2019-06-17",84.5204,84.659,83.159,83.4118,286900.0],["2019-06-18",83.9416,84.1617,83.159,83.8357,384600.0],["2019-06-19",83.6726,84.8465,83.3955,84.39,425300.0],["2019-06-20",85.2052,85.6291,83.9009,85.303,462300.0],["2019-06-21",84.6998,86.5177,84.1699,86.1019,804500.0],["2019-06-24",86.3791,86.3791,84.6835,84.9117,450600.0],["2019-06-25",85.14,85.5557,84.7568,85.0014,323300.0],["2019-06-26",84.8221,84.8221,82.5803,82.5803,362500.0],["2019-06-27",83.0857,83.2813,81.8302,82.3031,502100.0],["2019-06-28",82.2542,82.9389,81.814,81.871,6347200.0],["2019-07-01",81.9036,82.3357,80.6074,82.2786,544500.0],["2019-07-02",82.6292,83.7867,82.4172,83.4525,722600.0],["2019-07-03",83.7786,84.7569,83.5993,84.4471,551400.0],["2019-07-05",83.6971,84.8302,83.0041,84.7976,452300.0],["2019-07-08",84.871,85.2215,84.3085,84.9525,327500.0],["2019-07-09",84.9362,85.2541,84.39,85.1237,558500.0],["2019-07-10",85.4172,85.5965,84.5286,84.8465,324200.0],["2019-07-11",84.659,85.2704,84.3655,85.0992,338800.0],["2019-07-12",85.2052,85.3682,84.4797,84.5286,252400.0],["2019-07-15",84.4797,84.8547,83.852,84.4063,270300.0],["2019-07-16",84.1047,85.1808,84.0313,85.1319,320500.0],["2019-07-17",85.4661,85.8003,84.8221,84.9117,328200.0],["2019-07-18",84.8221,85.4335,84.284,85.2623,553400.0],["2019-07-19",85.0666,85.2623,83.5503,83.5585,243400.0],["2019-07-22",83.9661,84.0395,83.0694,83.6726,277400.0],["2019-07-23",83.852,84.0313,83.1753,83.6319,193000.0],["2019-07-24",83.9498,83.9661,82.9552,83.265,285800.0],["2019-07-25",83.0938,83.5992,82.4661,82.7188,206300.0],["2019-07-26",82.8574,83.4117,82.6292,83.371,295500.0],["2019-07-29",83.7786,83.8846,82.9552,83.6726,170700.0],["2019-07-30",83.3955,84.1373,82.9471,83.3302,233800.0],["2019-07-31",83.4851,84.0313,82.8737,83.1998,336700.0],["2019-08-01",84.3492,85.0666,83.3465,84.5041,480600.0],["2019-08-02",84.7584,85.0783,84.0612,84.3483,250800.0],["2019-08-05",84.6026,85.1521,83.4543,83.807,558500.0],["2019-08-06",83.6429,85.1603,83.036,84.7502,397800.0],["2019-08-07",84.742,85.6852,83.8152,84.9962,271600.0],["2019-08-08",84.8322,86.8253,84.2007,86.6941,428700.0],["2019-08-09",86.7925,87.1041,85.4392,85.5622,375400.0],["2019-08-12",85.4064,85.8,85.1603,85.4802,242800.0],["2019-08-13",85.2997,86.4808,84.9306,86.2429,444000.0],["2019-08-14",86.4562,86.7679,85.7016,86.0789,476200.0],["2019-08-15",86.1035,87.4404,85.8164,87.3338,277300.0],["2019-08-16",87.4814,88.7117,87.4732,88.6051,291000.0],["2019-08-19",88.5887,89.1054,88.2606,88.7937,198600.0],["2019-08-20",89.1054,89.1054,88.1704,88.4082,273000.0],["2019-08-21",88.154,89.048,87.9982,88.9824,240700.0],["2019-08-22",88.9086,89.3187,88.2688,89.253,162100.0],["2019-08-23",89.253,89.5729,88.5805,88.8676,488400.0],["2019-08-26",89.1218,89.5729,88.8347,89.4089,289600.0],["2019-08-27",89.942,90.3931,89.5401,89.6057,329600.0],["2019-08-28",89.8026,90.0814,89.0644,89.7287,452600.0],["2019-08-29",90.1471,90.5161,89.4991,89.9338,314500.0],["2019-08-30",89.9912,90.6883,89.4991,90.065,296300.0],["2019-09-03",90.0814,91.3117,90.0814,91.2051,335400.0],["2019-09-04",91.648,91.7218,90.6884,91.0903,353100.0],["2019-09-05",90.4341,91.1477,89.8272,90.0732,306900.0],["2019-09-06",90.3849,90.5079,89.3597,89.4335,222700.0],["2019-09-09",89.13,89.13,88.0802,88.7527,235500.0],["2019-09-10",88.4,88.4,87.0057,87.9899,492000.0],["2019-09-11",87.383,88.8676,87.383,88.8676,252400.0],["2019-09-12",89.5237,90.1963,89.0398,89.901,415700.0],["2019-09-13",89.2202,89.86,88.7445,89.3104,325700.0],["2019-09-16",89.5647,89.5647,88.4574,88.6789,396200.0],["2019-09-17",88.9003,90.2126,88.9003,89.8436,426600.0],["2019-09-18",90.0322,90.9098,89.3925,90.5079,316700.0],["2019-09-19",91.0082,91.0821,90.4669,90.5243,140200.0],["2019-09-20",90.6884,91.4019,89.6467,91.1969,512200.0],["2019-09-23",91.5004,91.5086,90.631,90.8524,288600.0],["2019-09-24",91.0246,92.6322,91.0246,91.8776,412400.0],["2019-09-25",91.8776,92.9849,91.4758,92.7142,338800.0],["2019-09-26",92.8209,93.5098,92.5256,92.8209,211900.0],["2019-09-27",92.9603,92.9603,91.73,92.2713,235000.0],["2019-09-30",92.4436,93.0341,91.9433,92.4108,179800.0],["2019-10-01",92.0089,92.501,91.771,92.1401,213400.0],["2019-10-02",92.1729,92.1729,90.5407,91.0,237600.0],["2019-10-03",91.2051,91.3937,90.7786,91.2707,444100.0],["2019-10-04",91.2215,92.8865,91.2215,92.8865,207800.0],["2019-10-07",92.5912,92.7552,91.648,91.853,245800.0],["2019-10-08",91.6234,91.6562,90.6884,90.7048,237000.0],["2019-10-09",91.1067,91.2379,90.3849,90.8852,215700.0],["2019-10-10",90.5817,91.1805,89.9994,91.1149,180500.0],["2019-10-11",90.9098,91.5086,90.5817,91.0821,182900.0],["2019-10-14",91.3281,91.3281,89.8764,89.9912,161700.0],["2019-10-15",90.1717,90.2783,88.7363,89.089,212200.0],["2019-10-16",88.8101,89.171,88.4985,88.8757,263400.0],["2019-10-17",89.0152,89.5893,88.6871,89.3596,161200.0],["2019-10-18",89.3597,90.0404,89.0234,89.8846,162900.0],["2019-10-21",89.7862,90.1552,89.3761,89.6877,189500.0],["2019-10-22",90.065,90.3357,89.3597,89.4745,130700.0],["2019-10-23",89.7288,90.1799,89.253,89.5401,143500.0],["2019-10-24",89.3843,89.9994,89.2612,89.3925,141700.0],["2019-10-25",89.6057,89.6057,88.2278,88.5149,141900.0],["2019-10-28",88.2278,88.7773,87.4158,87.5963,309400.0],["2019-10-29",87.5635,88.4411,87.5552,88.3672,231100.0],["2019-10-30",88.5231,89.4007,88.4164,89.3268,359600.0],["2019-10-31",88.1212,89.253,87.9981,88.2688,332500.0],["2019-11-01",89.212,89.212,88.3508,88.6051,309500.0],["2019-11-04",88.9022,89.1168,87.3176,87.7798,306100.0],["2019-11-05",87.4909,87.854,86.7729,86.9792,317700.0],["2019-11-06",87.0948,87.4744,86.7646,86.8637,254100.0],["2019-11-07",86.6161,86.9132,84.6024,85.1883,276600.0],["2019-11-08",84.9077,85.4359,84.5116,84.883,255000.0],["2019-11-11",84.8087,85.081,84.2145,84.2392,431900.0],["2019-11-12",84.396,85.0232,84.2722,84.4538,480900.0],["2019-11-13",84.7179,86.4015,84.7179,86.0631,245700.0],["2019-11-14",86.2447,86.5996,85.9724,86.0714,415500.0],["2019-11-15",86.0714,86.3767,85.4029,86.1126,455900.0],["2019-11-18",86.2035,86.6986,85.2048,85.3204,290000.0],["2019-11-19",85.2873,85.9146,84.7591,85.6257,364600.0],["2019-11-20",85.601,87.6807,85.601,87.2681,431600.0],["2019-11-21",87.2103,87.2928,85.766,86.3025,252700.0],["2019-11-22",86.5996,87.5322,85.6835,87.1938,314500.0],["2019-11-25",87.0122,87.3754,86.253,86.3685,250800.0],["2019-11-26",86.2282,86.9792,85.9476,86.8637,208000.0],["2019-11-27",87.004,87.722,86.7316,87.6147,304200.0],["2019-11-29",87.6807,88.0851,86.6574,86.6986,153100.0],["2019-12-02",86.4593,86.4593,85.6257,85.7825,265100.0],["2019-12-03",86.0384,86.3685,85.6752,85.9146,189500.0],["2019-12-04",85.601,86.5336,85.601,86.2282,285600.0],["2019-12-05",86.0466,86.4593,85.9228,86.4098,235800.0],["2019-12-06",86.4345,86.7069,85.9641,86.3355,351500.0],["2019-12-09",86.6326,86.6326,85.9393,86.2199,169400.0],["2019-12-10",86.1457,87.004,86.1457,86.8637,461900.0],["2019-12-11",86.9132,87.3506,86.5171,87.2928,326400.0],["2019-12-12",87.0865,87.4084,86.1704,86.8637,545000.0],["2019-12-13",86.9545,87.07,86.1952,86.971,451400.0],["2019-12-16",86.905,88.0274,86.7069,88.0026,281600.0],["2019-12-17",87.9613,88.6298,87.9613,88.1759,417200.0],["2019-12-18",88.3492,89.1085,87.5817,88.8692,273300.0],["2019-12-19",88.7784,89.2323,88.407,88.8032,196300.0],["2019-12-20",89.026,89.3809,88.3905,89.1415,600300.0],["2019-12-23",89.1333,89.1333,87.2103,87.5404,174900.0],["2019-12-24",87.6395,87.722,86.9957,87.4827,55400.0],["2019-12-26",87.5569,87.9531,87.1443,87.6312,143300.0],["2019-12-27",87.6642,88.0274,87.4414,87.9696,166300.0],["2019-12-30",87.7798,88.1759,87.3836,88.1512,161500.0],["2019-12-31",88.0191,88.7206,87.8458,88.1429,292800.0],["2020-01-02",88.341,88.341,86.5005,87.1195,231500.0],["2020-01-03",87.1773,87.5899,87.0122,87.1443,205000.0],["2020-01-06",87.1113,87.7633,86.8967,87.1443,205700.0],["2020-01-07",86.9132,87.1113,86.451,86.7812,255800.0],["2020-01-08",86.6739,86.9545,86.2612,86.4098,211300.0],["2020-01-09",86.319,87.2103,86.2117,87.004,194100.0],["2020-01-10",87.0948,87.4414,86.9545,87.2681,207700.0],["2020-01-13",87.2021,88.5473,87.2021,88.3245,249100.0],["2020-01-14",88.2089,88.44,87.4992,88.2997,200300.0],["2020-01-15",88.2997,89.6037,88.2997,89.2736,193200.0],["2020-01-16",89.1581,89.9916,89.1581,89.6367,180600.0],["2020-01-17",89.711,90.1402,89.2571,90.0576,159700.0],["2020-01-21",90.2062,90.6518,89.5789,90.6106,220200.0],["2020-01-22",90.8582,91.1223,90.6766,90.9077,161600.0],["2020-01-23",91.0645,91.9146,90.9985,91.8485,168900.0],["2020-01-24",91.8403,92.7151,91.733,92.4675,203200.0],["2020-01-27",92.319,93.0205,91.8321,92.2612,265400.0],["2020-01-28",92.3767,92.7069,91.8485,92.1787,190600.0],["2020-01-29",92.4015,92.7151,91.3616,92.5088,243200.0],["2020-01-30",92.3602,93.5404,92.3602,93.4084,165100.0],["2020-01-31",93.2928,93.656,92.2942,92.5913,224100.0],["2020-02-03",92.7316,93.0122,92.4015,92.8884,209700.0],["2020-02-04",92.7888,92.8054,91.56,91.6431,330100.0],["2020-02-05",91.4604,92.3073,91.4521,91.8672,230000.0],["2020-02-06",91.8672,92.3488,91.5683,91.7676,153100.0],["2020-02-07",91.9503,92.108,90.9789,91.0121,198400.0],["2020-02-10",91.2528,91.6929,91.037,91.56,365000.0],["2020-02-11",91.6431,92.0333,91.0951,91.4023,216500.0],["2020-02-12",91.2279,91.2943,89.7335,91.203,336200.0],["2020-02-13",91.1781,92.4235,91.0951,92.2824,250200.0],["2020-02-14",92.465,92.9798,92.0001,92.9133,197800.0],["2020-02-18",93.0794,94.1089,92.7473,93.9428,293800.0],["2020-02-19",93.6523,94.2999,92.7805,92.9133,193400.0],["2020-02-20",92.4982,93.7353,91.3027,92.7722,273000.0],["2020-02-21",92.7888,93.8183,92.6062,92.8884,251500.0],["2020-02-24",92.2823,93.2205,91.7759,92.4484,314100.0],["2020-02-25",92.3903,92.5314,90.1818,90.4724,388300.0],["2020-02-26",90.5222,91.4853,89.2935,89.3018,427200.0],["2020-02-27",88.787,89.2353,85.3664,85.6985,531000.0],["2020-02-28",84.4116,84.4116,79.5795,80.2354,599000.0],["2020-03-02",80.2354,84.9014,80.0445,84.8267,315200.0],["2020-03-03",84.8184,86.5287,83.5979,83.7225,277100.0],["2020-03-04",84.9844,88.6874,84.9844,88.4881,295500.0],["2020-03-05",86.9604,88.1975,86.4623,87.8986,297800.0],["2020-03-06",85.8479,89.4595,84.0629,89.1523,338800.0],["2020-03-09",84.7686,86.18,82.7594,83.6062,381300.0],["2020-03-10",84.8184,85.466,80.4181,83.8553,354100.0],["2020-03-11",81.9125,82.3027,77.8526,79.538,369700.0],["2020-03-12",72.7798,74.1663,68.0307,69.2512,468600.0],["2020-03-13",72.7964,74.6229,68.4791,74.4818,512800.0],["2020-03-16",68.7863,71.5012,67.0261,67.79,385700.0],["2020-03-17",69.2927,78.6995,68.9523,78.3342,489500.0],["2020-03-18",74.6893,79.2723,71.4015,76.3083,635000.0],["2020-03-19",76.1506,76.6985,67.9726,69.6746,514200.0],["2020-03-20",69.8075,70.2973,60.8906,62.2356,684500.0],["2020-03-23",61.6793,63.9459,57.3288,61.7208,504700.0],["2020-03-24",63.6387,67.4246,61.1396,67.0925,409200.0],["2020-03-25",66.8767,71.5759,63.2983,68.7697,642600.0],["2020-03-26",69.1433,74.05,68.9938,73.2696,387700.0],["2020-03-27",71.0528,78.3092,70.6626,74.789,464400.0],["2020-03-30",75.8434,77.3877,73.3443,76.0759,564100.0],["2020-03-31",75.8185,76.1755,72.2982,72.8877,394000.0],["2020-04-01",70.2226,71.717,69.1266,71.0113,300400.0],["2020-04-02",70.2392,75.3701,70.2392,73.1451,482700.0],["2020-04-03",72.8628,74.0999,70.3471,70.9615,839600.0],["2020-04-06",73.5104,77.8111,73.5104,77.1718,325500.0],["2020-04-07",78.9319,79.0066,74.6312,75.4366,373400.0],["2020-04-08",75.8434,79.7788,74.2659,79.3969,288700.0],["2020-04-09",80.8249,82.502,78.6496,81.1985,319300.0],["2020-04-13",80.6339,80.7834,77.4043,78.2926,369300.0],["2020-04-14",80.4264,80.4679,78.2262,79.5961,417900.0],["2020-04-15",78.002,78.002,75.8268,76.3665,236100.0],["2020-04-16",76.6072,78.3341,75.9928,78.1349,246300.0],["2020-04-17",79.8452,80.1275,77.919,79.5795,282000.0],["2020-04-20",78.9485,79.181,76.8231,76.8978,349100.0],["2020-04-21",75.42,76.9227,74.9716,75.6773,166400.0],["2020-04-22",77.0058,78.3508,75.7438,77.5454,215500.0],["2020-04-23",78.0103,78.0103,75.395,76.1091,319500.0],["2020-04-24",76.3831,76.7733,74.9799,76.5325,204700.0],["2020-04-27",77.3627,78.0851,76.491,76.6985,183400.0],["2020-04-28",77.8941,78.4421,76.6819,77.6118,212300.0],["2020-04-29",79.1312,79.1312,76.657,78.2594,174500.0],["2020-04-30",76.0675,78.2677,75.5694,76.2004,382300.0],["2020-05-01",75.4698,75.6275,72.979,73.4523,278300.0],["2020-05-04",74.5398,75.0418,73.1093,74.8243,230500.0],["2020-05-05",75.3513,76.9325,75.3095,76.054,214500.0],["2020-05-06",76.029,76.029,72.8248,72.8416,310400.0],["2020-05-07",73.9124,75.0752,73.6279,74.406,278400.0],["2020-05-08",75.4015,77.1081,75.1924,76.9492,220900.0],["2020-05-11",76.1712,76.5393,74.4143,75.6023,409700.0],["2020-05-12",75.3513,75.5939,73.5108,73.7785,494000.0],["2020-05-13",73.1595,73.2766,71.6285,72.2643,274900.0],["2020-05-14",71.4277,73.2347,69.4534,72.4734,281000.0],["2020-05-15",72.1639,72.1639,69.88,71.0345,520000.0],["2020-05-18",72.9503,75.3848,72.9503,74.933,203700.0],["2020-05-19",74.4478,75.0585,72.7914,72.8416,216400.0],["2020-05-20",73.4606,74.0295,72.9671,73.4941,214000.0],["2020-05-21",73.2849,74.0546,72.5404,72.5655,271500.0],["2020-05-22",72.4651,73.7702,72.1807,73.7032,293400.0],["2020-05-26",75.8533,76.1795,75.1505,75.3178,240900.0],["2020-05-27",76.6898,77.0747,75.0585,75.5772,215800.0],["2020-05-28",76.9325,77.5599,76.1628,77.334,354100.0],["2020-05-29",76.8321,78.2961,76.3887,77.9949,342000.0],["2020-06-01",77.8109,78.9235,77.1333,78.2794,230500.0],["2020-06-02",78.3714,79.4004,78.0535,78.6558,205300.0],["2020-06-03",79.2582,80.2704,78.9905,80.1282,185500.0],["2020-06-04",79.4589,79.7015,77.7607,78.5471,249500.0],["2020-06-05",79.5091,80.4712,78.3296,78.6809,260100.0],["2020-06-08",78.706,80.2119,78.363,80.1031,422800.0],["2020-06-09",79.5593,79.5593,77.2169,77.7272,266400.0],["2020-06-10",77.8862,78.1371,76.3719,77.2838,278100.0],["2020-06-11",75.9704,75.9704,72.3898,72.9503,258100.0],["2020-06-12",74.9748,74.9748,71.6536,72.7495,416100.0],["2020-06-15",71.3775,73.9124,70.541,73.3101,322000.0],["2020-06-16",75.1422,75.778,72.4065,72.7077,372600.0],["2020-06-17",73.1427,73.6698,71.6703,73.2348,265500.0],["2020-06-18",72.8583,73.5192,72.2894,73.2515,317100.0],["2020-06-19",73.2348,74.1383,71.2269,71.319,533600.0],["2020-06-22",71.1768,73.2097,70.3904,72.6241,407100.0],["2020-06-23",73.3184,73.6028,71.5616,72.3814,342600.0],["2020-06-24",71.6117,72.8583,71.1935,72.6742,361200.0],["2020-06-25",72.3981,72.3981,71.068,71.7372,265800.0],["2020-06-26",71.4194,72.2643,70.4908,70.9174,394400.0],["2020-06-29",71.252,72.1305,71.0513,72.1137,238500.0],["2020-06-30",72.2894,73.5778,72.0217,73.0926,373200.0],["2020-07-01",72.9169,75.4517,72.8667,74.9498,453600.0],["2020-07-02",75.4935,75.9369,74.6904,74.9414,205700.0],["2020-07-06",75.7529,75.87,73.4272,74.0211,213700.0],["2020-07-07",73.2013,74.3223,72.7997,74.0379,267100.0],["2020-07-08",74.2972,74.8243,73.7869,74.3056,328300.0],["2020-07-09",73.8957,73.9291,72.0886,73.5108,334100.0],["2020-07-10",73.2849,75.6692,73.2849,75.3848,165400.0],["2020-07-13",75.5103,76.556,75.1924,75.527,173700.0],["2020-07-14",75.6274,76.4891,74.7574,75.2426,364200.0],["2020-07-15",76.3218,77.0496,75.276,75.3346,193700.0],["2020-07-16",75.5855,75.9202,74.7992,75.092,185600.0],["2020-07-17",75.6692,76.6982,75.527,76.5309,183700.0],["2020-07-20",76.464,76.7484,75.3429,75.6357,122800.0],["2020-07-21",75.7278,76.7233,75.7278,76.1293,185400.0],["2020-07-22",75.7947,77.9113,75.2509,77.6603,157100.0],["2020-07-23",77.5683,78.3296,77.493,78.2375,157100.0],["2020-07-24",78.5805,79.6095,77.5599,77.8025,181400.0],["2020-07-27",77.5599,77.7523,76.5058,77.083,213500.0],["2020-07-28",76.9576,79.3251,76.9576,79.0239,187700.0],["2020-07-29",78.9486,79.6179,78.773,79.2916,236900.0],["2020-07-30",78.0618,79.1578,75.87,78.0451,199400.0],["2020-07-31",77.677,78.271,76.6564,78.0117,318000.0],["2020-08-03",77.9698,77.9698,76.2883,77.0663,330900.0],["2020-08-04",76.8388,77.6562,76.7714,77.5467,235100.0],["2020-08-05",77.7236,78.1113,75.9961,76.6197,311600.0],["2020-08-06",76.4933,77.1675,76.1309,76.7714,160400.0],["2020-08-07",76.6955,78.4399,76.6955,78.1029,186200.0],["2020-08-10",78.6759,78.8613,77.9849,78.7012,260100.0],["2020-08-11",78.9203,79.1394,75.482,75.541,563500.0],["2020-08-12",75.8444,76.2742,75.5326,75.9034,383700.0],["2020-08-13",75.5073,75.6674,74.5045,74.9258,219100.0],["2020-08-14",74.7404,74.8753,73.8893,74.1084,205400.0],["2020-08-17",74.0578,74.4876,73.2151,73.2825,199000.0],["2020-08-18",73.2488,73.6112,72.5157,73.4511,276800.0],["2020-08-19",73.7376,74.9848,73.3331,74.8078,408400.0],["2020-08-20",74.4118,75.2882,74.4118,74.8331,340300.0],["2020-08-21",74.7573,74.7573,73.5522,74.2769,233100.0],["2020-08-24",74.8752,75.8444,73.6112,75.8107,212200.0],["2020-08-25",75.718,75.7517,75.1365,75.3893,255800.0],["2020-08-26",75.2545,75.364,73.7123,74.5382,359700.0],["2020-08-27",74.8584,75.6927,74.5972,74.8331,247400.0],["2020-08-28",75.1449,75.1449,73.864,74.614,147700.0],["2020-08-31",74.3275,75.9455,74.3275,75.7601,322400.0],["2020-09-01",75.4483,75.4483,73.8893,74.437,242500.0],["2020-09-02",74.4708,76.3669,74.3359,76.0214,233300.0],["2020-09-03",76.3837,76.9989,74.614,75.0691,237700.0],["2020-09-04",75.0185,75.2376,73.5269,74.1758,186400.0],["2020-09-08",74.1168,74.2264,72.0016,72.5325,316200.0],["2020-09-09",72.7938,73.9483,72.3218,72.4145,249800.0],["2020-09-10",72.423,72.8865,70.5353,70.7375,234100.0],["2020-09-11",70.9229,70.9229,69.6925,69.8695,210200.0],["2020-09-14",70.5521,71.4454,70.1813,70.3752,214200.0],["2020-09-15",70.9145,71.1505,69.1869,69.2206,311100.0],["2020-09-16",69.01,70.6027,68.951,69.9201,364500.0],["2020-09-17",69.4229,70.6195,68.5802,70.3667,423600.0],["2020-09-18",70.6617,70.6617,68.5549,69.0858,606100.0],["2020-09-21",68.6729,68.8667,66.9706,67.729,501600.0],["2020-09-22",68.1504,69.4987,67.906,68.538,440100.0],["2020-09-23",68.4959,68.9426,67.0549,67.0549,427700.0],["2020-09-24",66.7683,67.6616,66.4987,67.0043,324300.0],["2020-09-25",66.8695,68.1251,66.4987,67.8807,303300.0],["2020-09-28",68.4791,69.0268,67.847,68.4538,213100.0],["2020-09-29",68.3779,69.0184,67.4172,67.5015,230000.0],["2020-09-30",67.8133,68.3274,66.8189,67.333,358500.0],["2020-10-01",67.4425,69.1448,67.4257,68.9847,344100.0],["2020-10-02",68.3695,70.2993,68.2937,69.9201,330700.0],["2020-10-05",69.9201,70.3077,69.0268,70.0128,472800.0],["2020-10-06",70.3077,72.8864,69.9285,72.5831,511500.0],["2020-10-07",73.0297,73.4764,72.2544,72.8528,335300.0],["2020-10-08",73.2151,73.5185,72.5409,73.4258,187600.0],["2020-10-09",73.8556,73.9061,72.4988,73.6702,203200.0],["2020-10-12",73.6533,74.7573,73.2235,74.496,243100.0],["2020-10-13",73.9145,74.1421,72.8359,73.6617,172800.0],["2020-10-14",73.5606,74.0073,73.1898,73.7882,252600.0],["2020-10-15",73.2741,74.1505,72.6589,73.9651,211100.0],["2020-10-16",73.8893,74.1,73.2994,73.409,188000.0],["2020-10-19",73.4679,74.1337,72.3808,72.6673,339700.0],["2020-10-20",73.0044,73.3078,72.305,72.5999,209200.0],["2020-10-21",72.3724,74.7994,72.1196,74.2517,201800.0],["2020-10-22",74.0916,76.0719,73.7966,76.0045,252700.0],["2020-10-23",76.3079,77.0579,76.1478,76.8978,250300.0],["2020-10-26",76.2573,77.1169,75.8781,76.9399,181300.0],["2020-10-27",76.8641,77.1,76.3332,76.5775,362700.0],["2020-10-28",75.6505,76.5438,74.5129,74.614,493800.0],["2020-10-29",74.2938,75.8697,72.1196,74.3106,615600.0],["2020-10-30",74.1084,74.5213,72.6926,73.9314,392400.0],["2020-11-02",74.555,75.8191,73.7376,75.6843,358300.0],["2020-11-03",76.527,77.1,76.1225,76.6281,276600.0],["2020-11-04",76.1525,77.401,75.473,76.6281,573500.0],["2020-11-05",77.1292,77.9106,76.9933,77.3161,394900.0],["2020-11-06",77.3925,78.1314,76.5856,76.6876,248400.0],["2020-11-09",79.1422,81.4184,78.3948,79.0827,413000.0],["2020-11-10",79.5499,79.5838,77.6558,79.0063,598700.0],["2020-11-11",79.7537,81.0957,79.0318,80.5181,446600.0],["2020-11-12",80.3058,80.3398,77.0783,77.6049,246500.0],["2020-11-13",78.1399,79.7792,77.7662,79.6093,331900.0],["2020-11-16",80.7814,80.7984,78.8534,80.0935,291200.0],["2020-11-17",79.38,79.8726,78.726,79.329,325400.0],["2020-11-18",79.6433,79.6433,76.7555,76.832,227800.0],["2020-11-19",76.9678,77.3076,75.6344,76.4412,282800.0],["2020-11-20",76.1949,77.1632,75.8212,76.696,442900.0],["2020-11-23",77.1462,77.7492,77.0613,77.5029,303500.0],["2020-11-24",78.4202,79.3715,78.0295,79.2696,215800.0],["2020-11-25",79.6263,79.6603,78.5816,79.2526,231700.0],["2020-11-27",79.0827,79.0827,77.367,78.2079,73100.0],["2020-11-30",78.1569,78.3608,76.8829,76.9339,338900.0],["2020-12-01",77.5539,78.5986,77.4265,78.0125,172900.0],["2020-12-02",77.7408,78.2419,76.8065,78.1739,211600.0],["2020-12-03",77.8851,78.2334,77.0613,77.6303,248400.0],["2020-12-04",77.6388,78.5816,77.1632,77.7493,207700.0],["2020-12-07",77.7747,78.6835,77.7577,78.4967,212000.0],["2020-12-08",78.0465,78.4967,77.4605,77.7832,186300.0],["2020-12-09",77.7578,79.0318,77.6049,78.8024,243300.0],["2020-12-10",79.0148,79.0148,78.1739,78.8449,212800.0],["2020-12-11",78.7855,79.9745,78.5986,79.7282,317500.0],["2020-12-14",80.4077,81.7157,79.3375,79.4055,233500.0],["2020-12-15",79.5499,81.928,79.1592,81.9195,380900.0],["2020-12-16",82.3952,82.3952,80.9258,81.1721,232300.0],["2020-12-17",81.308,82.565,81.308,82.2678,385200.0],["2020-12-18",82.6925,83.2615,80.3398,80.6285,1147000.0],["2020-12-21",80.0425,80.0425,78.3353,79.8132,347400.0],["2020-12-22",79.6773,80.5011,79.2101,80.2123,328900.0],["2020-12-23",80.6455,81.6308,79.7112,79.8471,251100.0],["2020-12-24",80.1784,80.9428,79.397,80.7814,110800.0],["2020-12-28",81.0532,81.7837,80.6031,81.2401,156300.0],["2020-12-29",81.4524,81.7412,80.4417,80.8663,282100.0],["2020-12-30",80.8749,81.5288,80.3822,80.8918,336300.0],["2020-12-31",80.7984,81.7157,80.3228,81.5628,256800.0],["2021-01-04",81.928,81.928,77.9616,77.9616,537600.0],["2021-01-05",77.9616,78.3183,75.8297,75.9996,558500.0],["2021-01-06",74.2754,77.8766,74.2499,77.1207,413900.0],["2021-01-07",77.0528,77.0528,73.8338,74.1225,318900.0],["2021-01-08",74.3349,75.7872,73.528,75.7703,395200.0],["2021-01-11",75.5579,76.9763,75.5579,76.7725,394200.0],["2021-01-12",76.4837,77.5369,75.7618,77.0443,341500.0],["2021-01-13",76.9509,78.14,76.7725,77.6813,236700.0],["2021-01-14",77.7917,78.2589,75.6174,76.0591,378100.0],["2021-01-15",75.5155,77.0613,74.819,76.7385,308100.0],["2021-01-19",77.1972,77.1972,75.7873,75.9911,205300.0],["2021-01-20",75.49,76.161,75.1927,76.0251,249500.0],["2021-01-21",75.5919,76.0506,75.0483,75.2776,704200.0],["2021-01-22",75.2776,75.6174,74.182,75.0908,334200.0],["2021-01-25",74.819,77.0443,74.7935,76.7725,466900.0],["2021-01-26",77.1122,77.2057,75.6429,76.5941,463100.0],["2021-01-27",75.9147,76.5687,74.4538,74.5387,269000.0],["2021-01-28",74.9294,76.6026,74.4453,75.8552,322200.0],["2021-01-29",75.4305,76.4328,74.785,74.9974,360800.0],["2021-02-01",75.5664,75.8212,74.9209,75.2097,212500.0],["2021-02-02",76.0336,76.2119,75.0823,75.2437,286500.0],["2021-02-03",74.836,75.3881,74.0546,74.4877,269600.0],["2021-02-04",74.5134,75.1984,74.2565,75.1556,360000.0],["2021-02-05",75.8235,76.1147,75.3183,75.892,286700.0],["2021-02-08",76.1661,76.1661,74.6847,75.3355,262000.0],["2021-02-09",75.4725,75.5923,74.0082,74.1281,318200.0],["2021-02-10",74.7104,75.0443,73.8883,74.5991,391400.0],["2021-02-11",74.5477,74.719,73.4517,73.9997,353500.0],["2021-02-12",73.8712,74.3679,73.5544,74.0596,333600.0],["2021-02-16",73.8284,74.2908,73.426,74.2223,218800.0],["2021-02-17",74.2994,74.7275,73.9397,74.4364,248500.0],["2021-02-18",74.6761,76.2175,74.3336,75.7379,344700.0],["2021-02-19",75.5752,75.678,73.9312,75.5067,486400.0],["2021-02-22",75.3184,75.678,73.6743,74.4963,402700.0],["2021-02-23",74.9073,76.3288,74.4963,76.1233,465500.0],["2021-02-24",76.1918,76.637,75.3098,75.6523,448000.0],["2021-02-25",75.6951,76.6798,75.5067,75.5667,228900.0],["2021-02-26",75.8407,75.8664,73.7257,73.8455,419100.0],["2021-03-01",74.7018,76.3287,74.6419,75.4639,344200.0],["2021-03-02",75.4553,75.4553,73.2718,73.7599,291700.0],["2021-03-03",73.563,73.9911,73.0407,73.8284,290100.0],["2021-03-04",74.1881,76.0034,73.7599,74.719,355800.0],["2021-03-05",75.3098,77.2878,74.9673,77.185,332800.0],["2021-03-08",77.6645,80.0022,77.1508,79.1459,434300.0],["2021-03-09",79.5826,80.2762,79.1202,79.4713,435500.0],["2021-03-10",79.4713,81.8346,79.4713,81.1582,438700.0],["2021-03-11",80.9098,81.5435,80.2163,80.3704,387600.0],["2021-03-12",80.7643,83.3931,80.1991,83.2132,531400.0],["2021-03-15",83.6585,86.8952,83.453,86.587,693300.0],["2021-03-16",86.2102,88.1625,86.2102,87.8543,415100.0],["2021-03-17",87.8543,87.8543,85.1741,85.3539,480400.0],["2021-03-18",85.1827,86.3301,85.1056,85.4396,358100.0],["2021-03-19",86.1246,86.45,84.1038,85.842,705600.0],["2021-03-22",85.3625,86.253,83.6585,83.7527,409800.0],["2021-03-23",83.7356,84.6518,83.4958,83.8383,406800.0],["2021-03-24",83.6842,84.9772,83.2561,84.0438,535700.0],["2021-03-25",84.609,85.9362,84.1209,85.765,628000.0],["2021-03-26",85.568,87.2292,85.1827,87.0066,554500.0],["2021-03-29",86.861,87.4518,85.9533,86.7154,445200.0],["2021-03-30",86.2958,86.2958,84.823,85.3539,219000.0],["2021-03-31",85.2255,85.8506,84.549,85.6023,395300.0],["2021-04-01",85.3711,85.8934,84.549,85.8506,259500.0],["2021-04-05",86.6812,87.6659,85.9276,86.1246,422000.0],["2021-04-06",85.6279,86.3301,85.0286,86.0133,265800.0],["2021-04-07",86.0389,86.0989,85.157,85.8677,298900.0],["2021-04-08",86.3215,86.6041,84.8402,85.3111,255300.0],["2021-04-09",85.3711,85.7136,84.9087,85.1399,236400.0],["2021-04-12",85.3368,85.8848,85.0628,85.705,229400.0],["2021-04-13",84.3863,85.3454,84.1637,85.1056,370400.0],["2021-04-14",84.9001,85.568,84.7203,85.4224,395500.0],["2021-04-15",85.3625,86.2102,84.9343,86.0475,323300.0],["2021-04-16",86.4757,87.5546,86.116,86.5185,1912400.0],["2021-04-19",86.5613,87.7943,86.3387,87.135,312000.0],["2021-04-20",87.5888,88.4023,87.4261,87.5803,299000.0],["2021-04-21",87.6488,87.8628,86.724,87.1607,249300.0],["2021-04-22",87.5888,87.8372,86.8781,87.0494,285800.0],["2021-04-23",87.1521,87.4861,85.8677,85.8677,346100.0],["2021-04-26",86.2873,86.4671,85.7478,85.765,433700.0],["2021-04-27",85.5338,85.9105,84.335,84.5319,352100.0],["2021-04-28",84.6004,85.7564,84.5319,85.3454,385600.0],["2021-04-29",86.5784,87.88,86.2359,86.7582,302600.0],["2021-04-30",86.7497,87.8457,86.7497,87.7515,407700.0],["2021-05-03",88.3938,89.0445,87.3576,87.4604,389500.0],["2021-05-04",87.3483,88.4951,87.3483,88.0899,342900.0],["2021-05-05",88.133,88.133,86.2791,87.6587,313900.0],["2021-05-06",87.9691,88.6589,87.4776,88.5727,247900.0],["2021-05-07",88.3917,89.5816,88.3485,89.0384,204700.0],["2021-05-10",89.4436,90.5042,89.3057,89.5644,188300.0],["2021-05-11",89.6764,89.6764,87.3828,88.1502,295000.0],["2021-05-12",87.926,88.245,86.1842,86.2704,179200.0],["2021-05-13",86.2618,87.9691,86.2618,87.7708,306000.0],["2021-05-14",87.9174,88.6245,87.5121,87.8226,173500.0],["2021-05-17",87.5121,87.8225,86.6412,86.9172,219500.0],["2021-05-18",86.7533,87.5208,86.5636,87.219,172100.0],["2021-05-19",86.7533,87.0379,85.9083,86.7533,198800.0],["2021-05-20",86.8827,87.745,86.6068,86.7792,228900.0],["2021-05-21",87.1672,87.6415,86.2015,86.9172,179900.0],["2021-05-24",87.0638,87.4345,86.5723,86.7188,140800.0],["2021-05-25",86.5378,86.5378,84.8477,85.1495,243600.0],["2021-05-26",85.2702,85.7359,84.6753,84.865,440100.0],["2021-05-27",85.4254,85.6151,84.0372,84.1579,393700.0],["2021-05-28",84.1579,84.6235,83.6922,84.4597,275900.0],["2021-06-01",84.7701,85.1754,83.7785,84.1406,281100.0],["2021-06-02",84.3476,85.3306,83.744,84.589,188400.0],["2021-06-03",84.2441,85.1323,83.8733,84.8822,164300.0],["2021-06-04",85.1409,85.2099,84.6149,84.9684,246700.0],["2021-06-07",84.977,85.2185,84.4683,84.7097,140200.0],["2021-06-08",84.6752,84.8736,83.8388,84.7529,313500.0],["2021-06-09",84.8218,85.9859,84.2959,85.8652,209800.0],["2021-06-10",86.0635,86.6154,85.4944,86.3308,174100.0],["2021-06-11",86.1928,87.081,86.1842,86.9948,206900.0],["2021-06-14",87.2621,87.331,86.3998,86.9603,204800.0],["2021-06-15",86.9861,87.995,86.693,87.5725,205800.0],["2021-06-16",87.9864,88.2019,87.081,87.676,414600.0],["2021-06-17",87.6673,88.8141,87.2017,87.9691,327800.0],["2021-06-18",87.9088,87.9088,85.1581,85.4858,547100.0],["2021-06-21",85.6755,86.8999,85.2012,86.7533,229200.0],["2021-06-22",86.7533,86.9172,85.572,85.6841,224900.0],["2021-06-23",85.4944,85.7876,83.8733,84.0716,258300.0],["2021-06-24",84.27,84.4166,83.3646,84.3476,148000.0],["2021-06-25",84.1665,86.4515,84.0717,86.2532,423900.0],["2021-06-28",86.1238,86.6585,85.503,85.7876,218100.0],["2021-06-29",85.8566,86.2877,83.9854,84.063,266500.0],["2021-06-30",84.1837,84.4338,83.2956,84.0716,247100.0],["2021-07-01",84.3476,85.5203,83.8388,84.7615,238500.0],["2021-07-02",84.9857,85.2271,83.8906,84.1924,166300.0],["2021-07-06",83.9854,84.5028,82.7265,84.1838,302000.0],["2021-07-07",83.9251,85.8048,83.8216,85.4858,301200.0],["2021-07-08",84.9943,85.5461,84.3648,84.5804,208500.0],["2021-07-09",84.9857,85.6582,84.0803,85.6065,290500.0],["2021-07-12",85.3564,85.7186,84.7097,85.6669,169300.0],["2021-07-13",85.2616,85.7272,84.5718,84.7529,133500.0],["2021-07-14",84.9426,86.3308,84.4079,85.8221,215200.0],["2021-07-15",85.9083,88.383,85.7962,88.3227,311200.0],["2021-07-16",88.5296,89.9955,88.5296,89.4781,294600.0],["2021-07-19",89.5299,89.6592,87.8312,88.6331,288300.0],["2021-07-20",89.0297,90.9267,88.8314,89.9179,314300.0],["2021-07-21",90.0041,90.4007,88.6331,88.6331,253400.0],["2021-07-22",88.6331,89.1246,87.9346,88.7279,192300.0],["2021-07-23",88.909,90.3576,88.909,90.3231,131000.0],["2021-07-26",90.2714,90.3921,89.7023,90.03,122000.0],["2021-07-27",89.8661,91.1854,89.2712,90.8578,132300.0],["2021-07-28",90.8664,91.2716,89.9524,90.9871,277000.0],["2021-07-29",91.401,91.72,90.5646,90.9698,182600.0],["2021-07-30",90.8405,92.0304,90.487,90.9267,195800.0],["2021-08-02",91.2199,92.315,90.6853,91.9183,177000.0],["2021-08-03",92.0391,92.2201,91.4096,92.177,178500.0],["2021-08-04",91.5868,92.4809,91.3437,92.125,173800.0],["2021-08-05",92.6718,92.9843,91.8124,92.7933,125000.0],["2021-08-06",92.7586,93.4878,92.3941,92.5937,168300.0],["2021-08-09",92.6197,92.6197,91.6041,92.1597,202700.0],["2021-08-10",92.4374,92.6371,91.717,92.0815,171200.0],["2021-08-11",92.3419,93.2707,92.1857,92.3072,197800.0],["2021-08-12",92.5416,92.7586,92.1249,92.2986,205100.0],["2021-08-13",92.559,93.236,92.4201,93.236,112400.0],["2021-08-16",93.4617,94.1822,92.9235,93.67,97600.0],["2021-08-17",93.6093,94.6509,92.8454,94.5294,153900.0],["2021-08-18",94.5554,94.9547,93.835,94.8245,190200.0],["2021-08-19",94.6162,95.6665,94.1822,94.3124,163100.0],["2021-08-20",93.9305,95.0416,93.9305,94.894,141200.0],["2021-08-23",94.5728,94.6249,92.8541,93.2274,205600.0],["2021-08-24",93.4531,93.5225,92.1684,92.2118,188800.0],["2021-08-25",92.5416,92.5416,91.4218,91.717,252300.0],["2021-08-26",91.4826,91.6475,90.6145,90.8402,150400.0],["2021-08-27",91.1701,91.96,91.1441,91.6909,202000.0],["2021-08-30",91.6388,91.8385,90.8489,91.335,145300.0],["2021-08-31",91.1354,92.0121,90.7882,91.4479,285700.0],["2021-09-01",91.9774,92.9583,91.1788,92.5156,132600.0],["2021-09-02",92.3941,93.2968,92.3941,93.2708,122400.0],["2021-09-03",93.4444,93.4444,92.6371,92.9583,133000.0],["2021-09-07",92.8194,92.9843,91.8385,91.9426,187900.0],["2021-09-08",91.7257,94.3645,91.1962,94.0607,204800.0],["2021-09-09",94.0173,94.0954,93.1319,93.1753,139700.0],["2021-09-10",93.1753,93.1753,91.2569,91.2916,125300.0],["2021-09-13",91.8298,92.0295,90.2413,90.8142,178300.0],["2021-09-14",91.3177,91.3871,90.2847,90.5711,179300.0],["2021-09-15",90.3194,90.493,89.6857,89.9288,168100.0],["2021-09-16",89.7899,89.868,88.5399,88.9826,205400.0],["2021-09-17",89.3646,90.25,88.8959,89.7726,798500.0],["2021-09-20",89.4167,90.6666,89.2604,89.9288,261000.0],["2021-09-21",90.2934,90.5017,89.1997,89.3906,197300.0],["2021-09-22",89.6337,91.1701,89.1389,90.3802,213200.0],["2021-09-23",90.25,91.1007,89.9635,90.0069,207300.0],["2021-09-24",90.1371,90.4323,89.3559,89.9201,178500.0],["2021-09-27",90.1545,91.0225,90.0851,90.1545,220600.0],["2021-09-28",90.1545,91.7864,89.9375,90.6146,392900.0],["2021-09-29",90.8055,91.9513,90.4062,91.4392,208700.0],["2021-09-30",91.717,91.7517,89.6771,89.7378,177700.0],["2021-10-01",90.3281,91.092,89.2951,90.5104,212400.0],["2021-10-04",88.0278,91.7344,87.9931,91.1441,380000.0],["2021-10-05",91.3003,92.0642,90.901,91.2656,279400.0],["2021-10-06",90.8576,91.8038,89.7552,91.7604,220000.0],["2021-10-07",91.9513,92.4635,89.5295,89.7378,306800.0],["2021-10-08",89.4948,89.6684,88.1407,88.2969,280000.0],["2021-10-11",86.8646,86.8646,82.6894,85.9011,1128500.0],["2021-10-12",86.2483,88.0278,86.1528,87.7674,552700.0],["2021-10-13",87.8716,89.0608,87.0556,88.9132,364300.0],["2021-10-14",89.3299,90.493,88.8785,90.2413,436100.0],["2021-10-15",90.4236,92.1683,90.3368,91.3524,2297100.0],["2021-10-18",90.4496,90.5277,88.7656,89.408,290300.0],["2021-10-19",89.8333,90.3715,89.4253,89.8767,172000.0],["2021-10-20",90.25,91.2829,89.9548,90.901,116500.0],["2021-10-21",90.8402,90.8402,89.5816,89.8246,169500.0],["2021-10-22",90.3976,91.4132,89.9635,91.1007,160700.0],["2021-10-25",90.8837,91.4479,90.1458,90.6493,148100.0],["2021-10-26",90.7361,91.3611,89.9983,90.1458,161300.0],["2021-10-27",90.1805,90.658,89.6424,90.2934,210700.0],["2021-10-28",89.6337,90.7274,88.4705,90.467,221700.0],["2021-10-29",90.7708,91.7083,90.1285,90.5538,371600.0],["2021-11-01",91.0225,92.8715,90.5625,92.8715,295000.0],["2021-11-02",93.0538,93.6787,91.7604,91.8906,200400.0],["2021-11-03",91.6128,92.3767,90.441,91.552,168000.0],["2021-11-04",91.4909,91.6657,90.1445,90.7827,207900.0],["2021-11-05",90.8789,92.6012,90.8789,91.8843,147000.0],["2021-11-08",91.8843,92.0941,88.9643,89.7074,397200.0],["2021-11-09",90.1969,90.2581,88.9992,89.5325,197100.0],["2021-11-10",89.8298,91.0013,89.5325,90.9838,143000.0],["2021-11-11",90.8439,90.9488,88.8244,89.4363,181800.0],["2021-11-12",89.4363,89.9347,89.1303,89.4538,207000.0],["2021-11-15",90.0221,91.4646,89.585,91.4471,144200.0],["2021-11-16",94.1573,94.3846,92.5662,93.4929,353100.0],["2021-11-17",93.1432,93.5891,91.9979,92.8984,196200.0],["2021-11-18",92.8984,93.0732,92.129,93.0033,187100.0],["2021-11-19",92.7935,95.0141,92.7935,94.9442,215400.0],["2021-11-22",94.7955,96.1244,93.4404,95.5124,169500.0],["2021-11-23",95.4512,95.5736,94.7955,95.1889,175500.0],["2021-11-24",95.1977,95.3026,94.3934,94.6294,185800.0],["2021-11-26",93.965,94.883,92.811,93.5016,118100.0],["2021-11-29",94.1836,94.5944,92.9508,94.1486,138800.0],["2021-11-30",93.7814,93.9125,91.4559,91.4646,265500.0],["2021-12-01",92.0329,94.2885,91.963,92.0591,182600.0],["2021-12-02",92.4525,94.0786,92.4088,93.1694,209800.0],["2021-12-03",93.7289,94.1399,92.6186,93.4492,166400.0],["2021-12-06",94.1136,95.5299,94.1136,94.9791,182400.0],["2021-12-07",94.778,95.6873,94.0524,94.6556,253400.0],["2021-12-08",94.778,95.5998,94.6119,95.3026,111600.0],["2021-12-09",94.8655,95.9496,93.7901,95.0753,313200.0],["2021-12-10",95.3987,96.1069,95.1889,95.4599,139800.0],["2021-12-13",95.3113,97.7068,95.3113,97.0249,250900.0],["2021-12-14",96.815,97.3221,95.7834,96.238,219800.0],["2021-12-15",96.4216,98.4237,96.1506,98.2051,200600.0],["2021-12-16",97.9254,98.7035,96.8413,97.4358,273800.0],["2021-12-17",97.5407,97.6019,95.5649,95.9758,464600.0],["2021-12-20",95.3638,96.4828,94.5158,96.273,164700.0],["2021-12-21",96.7976,97.1298,95.3113,95.6698,163900.0],["2021-12-22",95.8709,96.7364,95.5386,95.9758,177500.0],["2021-12-23",96.1244,96.3954,95.1015,95.425,128700.0],["2021-12-27",95.5911,96.4042,95.2414,96.3779,122600.0],["2021-12-28",96.4042,97.7942,96.273,97.4358,174800.0],["2021-12-29",97.4358,98.31,96.9287,98.2663,87300.0],["2021-12-30",98.3188,98.922,97.9953,98.7821,124200.0],["2021-12-31",99.0357,99.4466,98.1702,99.0619,102400.0],["2022-01-03",99.2455,99.5865,96.4042,97.803,182400.0],["2022-01-04",97.7855,99.1406,97.497,98.2051,184600.0],["2022-01-05",98.2663,99.3504,97.9166,98.2488,147500.0],["2022-01-06",98.4412,99.6214,97.8554,98.8084,229900.0],["2022-01-07",98.8521,99.8312,97.6981,99.3417,161600.0],["2022-01-10",99.6913,99.7525,97.7068,98.4936,207700.0],["2022-01-11",98.3712,98.3712,96.3692,96.6227,202700.0],["2022-01-12",96.6752,97.0511,96.0632,96.4479,122700.0],["2022-01-13",96.7713,97.4183,96.273,96.8762,130300.0],["2022-01-14",97.2784,97.2784,96.0982,96.5003,105100.0],["2022-01-18",95.8184,96.2643,94.542,95.2239,177000.0],["2022-01-19",95.4512,96.8063,95.2239,95.8534,292500.0],["2022-01-20",96.2818,97.0074,95.8097,96.0632,186400.0],["2022-01-21",96.8588,96.8588,94.9704,95.6173,204600.0],["2022-01-24",95.6173,95.9408,92.3913,94.7169,278600.0],["2022-01-25",94.0,94.7868,92.6886,94.0,334000.0],["2022-01-26",93.93,95.425,92.9334,93.5803,276400.0],["2022-01-27",93.7989,95.0403,93.0208,93.1956,235200.0],["2022-01-28",93.4579,94.778,92.6011,94.7693,270700.0],["2022-01-31",94.4546,96.3692,93.9562,96.3605,383300.0],["2022-02-01",96.2818,96.614,94.0175,94.6032,159300.0],["2022-02-02",94.7705,96.8041,94.5328,96.4607,223300.0],["2022-02-03",96.4519,96.5664,95.4747,95.7124,122600.0],["2022-02-04",95.0698,95.5188,93.9605,94.5504,116200.0],["2022-02-07",94.6736,95.5188,94.163,94.9201,124600.0],["2022-02-08",95.4307,95.7917,94.5768,94.9906,142400.0],["2022-02-09",95.5892,95.9765,94.524,95.0522,160300.0],["2022-02-10",94.3039,94.7441,92.1294,92.3847,176000.0],["2022-02-11",92.9481,93.7844,92.4463,93.045,190200.0],["2022-02-14",93.1594,94.2422,91.5219,92.2086,170500.0],["2022-02-15",92.5608,92.772,91.0465,91.249,145500.0],["2022-02-16",91.2666,91.742,90.6416,91.0553,132800.0],["2022-02-17",89.8845,92.8337,89.3475,91.7068,258100.0],["2022-02-18",91.4075,91.9357,89.7172,90.5095,288100.0],["2022-02-22",90.4127,90.8793,89.1802,89.321,313800.0],["2022-02-23",89.2682,90.131,88.6872,88.7048,257700.0],["2022-02-24",88.3615,89.2154,87.2698,88.8897,356500.0],["2022-02-25",89.7876,92.1558,89.4003,91.9709,340200.0],["2022-02-28",91.0642,92.1822,90.2983,91.5131,421300.0],["2022-03-01",91.4691,92.3054,89.4795,90.1486,298400.0],["2022-03-02",90.3335,92.9129,90.3335,92.1294,316000.0],["2022-03-03",92.0413,94.9729,92.0413,94.8321,273800.0],["2022-03-04",94.1806,97.5788,94.119,97.4996,334000.0],["2022-03-07",97.2179,98.0982,96.6368,97.7637,252400.0],["2022-03-08",97.8869,98.3183,96.3375,97.3499,285900.0],["2022-03-09",98.6616,98.6616,95.5364,95.9149,298300.0],["2022-03-10",96.3991,97.3851,95.2987,97.0682,219000.0],["2022-03-11",97.6316,98.7497,96.584,96.8657,245700.0],["2022-03-14",97.2707,98.1598,95.5804,96.4783,240600.0],["2022-03-15",97.165,98.1686,96.0734,98.0542,257900.0],["2022-03-16",97.9397,98.7409,96.179,97.658,206300.0],["2022-03-17",97.5348,98.3183,96.9361,97.077,184800.0],["2022-03-18",97.1826,97.3499,95.9589,97.0594,916400.0],["2022-03-21",97.2619,98.4239,97.2619,97.7108,290700.0],["2022-03-22",97.9662,97.9662,96.3463,97.6316,472200.0],["2022-03-23",97.6845,98.4416,97.3147,97.9045,400300.0],["2022-03-24",97.8605,98.3535,97.2707,97.6052,283500.0],["2022-03-25",97.658,100.2903,96.9977,100.2551,298900.0],["2022-03-28",100.3519,100.6776,99.6036,100.1406,177800.0],["2022-03-29",100.5896,101.1354,99.3747,101.1178,228200.0],["2022-03-30",101.2411,102.4208,100.6072,102.3943,255100.0],["2022-03-31",102.4912,103.3275,101.2851,101.558,198000.0],["2022-04-01",101.558,103.486,101.1971,103.486,254200.0],["2022-04-04",102.7993,102.7993,100.0702,100.9858,256500.0],["2022-04-05",101.1883,102.6761,101.0914,101.8926,189100.0],["2022-04-06",102.1655,104.3839,101.4876,104.2959,135700.0],["2022-04-07",104.3135,104.5776,102.8697,103.5652,290000.0],["2022-04-08",104.2079,104.6921,103.2307,103.3803,140200.0],["2022-04-11",103.2483,104.0054,102.0158,102.2887,189800.0],["2022-04-12",102.1831,103.0546,101.6108,102.4648,177500.0],["2022-04-13",102.2359,102.2359,99.9734,100.1935,172000.0],["2022-04-14",100.4135,101.3643,100.2551,100.4223,173000.0],["2022-04-18",100.6424,101.065,98.8201,99.4276,175100.0],["2022-04-19",99.9206,100.7833,99.3923,100.0086,240400.0],["2022-04-20",101.153,101.47,100.3871,100.704,188100.0],["2022-04-21",100.3871,101.1619,99.4188,99.542,225500.0],["2022-04-22",99.5684,99.5684,97.8869,98.2743,285200.0],["2022-04-25",98.7321,98.7321,96.6984,97.8517,271800.0],["2022-04-26",97.614,98.7673,97.1474,97.4819,252200.0],["2022-04-27",97.7461,97.8341,95.554,95.6684,252900.0],["2022-04-28",96.0118,96.3111,95.0522,95.8621,276500.0],["2022-04-29",95.5804,96.091,92.3583,92.596,290800.0],["2022-05-02",93.19,93.394,89.9448,90.7871,322800.0],["2022-05-03",91.8334,93.394,91.1507,92.7556,330900.0],["2022-05-04",93.1457,94.5733,91.8866,94.458,237800.0],["2022-05-05",95.6284,95.6284,93.4294,94.1831,276600.0],["2022-05-06",93.793,95.4334,93.793,95.1762,280500.0],["2022-05-09",94.6531,95.921,94.1033,95.1851,209300.0],["2022-05-10",95.4068,96.1604,93.3142,94.8304,272300.0],["2022-05-11",94.8659,96.7368,94.7683,95.2028,203900.0],["2022-05-12",95.1762,95.9565,93.793,94.7063,243500.0],["2022-05-13",95.2738,95.655,94.1743,95.3181,183400.0],["2022-05-16",95.4954,95.9476,94.9191,95.2205,226000.0],["2022-05-17",95.4067,96.3378,94.059,95.7437,281300.0],["2022-05-18",96.3821,97.4373,94.591,94.8748,316900.0],["2022-05-19",94.8659,95.1053,93.2166,94.5289,207300.0],["2022-05-20",94.6886,94.6886,92.9329,94.4225,195500.0],["2022-05-23",95.3003,95.6018,93.8462,94.1388,217600.0],["2022-05-24",94.3605,95.9565,92.995,95.5309,208700.0],["2022-05-25",95.327,96.2225,95.061,95.1762,245700.0],["2022-05-26",95.9388,96.3378,95.3181,95.7526,219800.0],["2022-05-27",95.5575,97.5348,95.0432,97.5259,299900.0],["2022-05-31",96.6658,97.1535,95.4422,96.6658,248400.0],["2022-06-01",97.0648,97.0648,95.8944,96.2846,241300.0],["2022-06-02",96.4619,96.4619,93.6423,95.389,183000.0],["2022-06-03",95.1141,95.7082,94.9989,95.256,155900.0],["2022-06-06",95.6373,96.1072,95.0698,95.6994,176500.0],["2022-06-07",95.6284,97.056,95.123,96.9939,175400.0],["2022-06-08",96.8077,96.8077,95.1407,95.2649,186800.0],["2022-06-09",95.2205,96.4974,93.9171,93.9969,240500.0],["2022-06-10",93.0127,94.8836,92.4985,94.0679,168800.0],["2022-06-13",93.2521,93.2699,88.7744,89.1468,230100.0],["2022-06-14",89.1468,89.2355,85.9193,87.2936,233900.0],["2022-06-15",87.7547,89.2089,86.602,88.1005,215400.0],["2022-06-16",87.0276,87.267,86.5134,86.8148,271600.0],["2022-06-17",87.2848,88.8098,86.8148,87.0188,549400.0],["2022-06-21",86.6552,87.3734,86.3006,87.1252,201900.0],["2022-06-22",86.806,88.4552,86.806,88.0296,268200.0],["2022-06-23",88.73,90.1931,88.2424,89.4837,303300.0],["2022-06-24",89.8118,93.2699,89.8118,92.3654,498200.0],["2022-06-27",92.197,94.0058,92.126,93.6422,175100.0],["2022-06-28",93.9526,94.8215,93.7664,93.9881,170100.0],["2022-06-29",94.4048,94.4048,93.0304,93.589,168400.0],["2022-06-30",92.8975,94.7152,92.7201,93.9171,206100.0],["2022-07-01",94.4403,96.8698,94.1211,96.5949,153300.0],["2022-07-05",96.0363,96.4708,91.0266,92.9684,197800.0],["2022-07-06",92.995,95.3447,92.4541,94.4314,214200.0],["2022-07-07",94.6087,95.2205,93.1901,93.7487,232000.0],["2022-07-08",93.6245,94.3693,92.5073,93.0836,162000.0],["2022-07-11",93.0837,94.0147,92.2413,93.6334,154300.0],["2022-07-12",93.0748,94.2363,92.9329,93.3674,143800.0],["2022-07-13",92.5871,93.5624,92.2945,92.729,97400.0],["2022-07-14",91.8157,93.6334,91.6295,93.4383,124000.0],["2022-07-15",94.0767,94.0767,92.064,93.4029,176000.0],["2022-07-18",92.995,93.4117,92.064,92.7645,164700.0],["2022-07-19",93.1369,93.9969,93.0039,93.9349,135200.0],["2022-07-20",94.0058,94.4314,92.4186,93.2965,241400.0],["2022-07-21",93.3142,93.4915,92.1349,92.7999,178400.0],["2022-07-22",93.19,93.9792,92.6935,93.9792,148800.0],["2022-07-25",94.0767,95.3713,93.722,95.2649,131100.0],["2022-07-26",94.9368,96.2136,94.9368,96.1782,153200.0],["2022-07-27",95.8944,96.1338,94.9989,95.6994,222300.0],["2022-07-28",96.6658,98.3594,96.3112,98.1466,115900.0],["2022-07-29",98.0313,99.317,98.0313,99.0599,151100.0],["2022-08-01",99.051,99.4411,97.3574,98.8116,134800.0],["2022-08-02",99.3829,99.3829,97.9814,98.3206,147400.0],["2022-08-03",98.3831,98.9544,96.1335,98.7313,246500.0],["2022-08-04",98.7312,99.8203,98.2938,98.7223,155800.0],["2022-08-05",98.3653,98.3653,96.1693,97.7404,191700.0],["2022-08-08",98.5617,99.008,97.8743,98.6509,105200.0],["2022-08-09",98.8562,100.2756,98.6063,100.1417,167700.0],["2022-08-10",100.6059,100.9005,99.8739,100.3916,220100.0],["2022-08-11",101.0165,101.6771,99.3294,99.4008,237700.0],["2022-08-12",99.8025,101.5879,99.8025,101.57,161800.0],["2022-08-15",101.7307,102.5787,101.1504,102.4806,107100.0],["2022-08-16",102.2931,103.0251,102.1502,102.8019,124900.0],["2022-08-17",102.5698,102.9537,102.2842,102.7127,85500.0],["2022-08-18",102.8644,103.4804,102.3556,102.6234,98700.0],["2022-08-19",102.9358,103.3197,102.2306,102.9447,135800.0],["2022-08-22",102.8376,102.8376,100.6684,101.2218,117400.0],["2022-08-23",101.204,101.204,99.9542,100.0257,128900.0],["2022-08-24",99.9542,99.9542,99.124,99.7936,92300.0],["2022-08-25",99.6864,100.6863,99.3651,100.6416,89100.0],["2022-08-26",100.9362,101.1058,99.4811,99.49,88000.0],["2022-08-29",98.9723,100.5434,98.2938,99.865,143100.0],["2022-08-30",100.2488,100.2667,97.7225,98.1956,149600.0],["2022-08-31",98.3117,98.6331,97.3654,97.5172,172000.0],["2022-09-01",97.4904,98.9634,97.2673,98.7759,95100.0],["2022-09-02",98.6331,99.7489,97.2137,97.4279,130700.0],["2022-09-06",97.7047,98.4099,96.4638,96.6424,133400.0],["2022-09-07",96.9905,99.0973,96.8566,98.8027,136900.0],["2022-09-08",98.4902,99.3919,98.2581,98.4992,111100.0],["2022-09-09",98.5973,99.6686,98.0617,99.1419,140800.0],["2022-09-12",99.1687,100.1595,99.1151,99.9453,128000.0],["2022-09-13",99.1062,99.1062,96.687,96.9459,166200.0],["2022-09-14",97.2405,98.1956,97.1155,97.4904,140400.0],["2022-09-15",96.6602,96.6602,95.4819,95.7229,138500.0],["2022-09-16",95.8836,97.3208,95.2855,97.0887,432700.0],["2022-09-19",97.2048,98.9901,96.7941,98.9277,143000.0],["2022-09-20",98.3742,98.758,97.0441,97.8296,114900.0],["2022-09-21",98.6241,99.1955,96.5888,96.6424,133700.0],["2022-09-22",96.6245,98.1599,95.9193,97.6065,221300.0],["2022-09-23",96.7317,96.928,95.6069,96.7763,195800.0],["2022-09-26",96.5531,96.5531,93.6876,94.4731,213400.0],["2022-09-27",94.7766,95.2319,92.1521,92.1611,273600.0],["2022-09-28",93.2323,94.3392,92.1879,93.5001,254900.0],["2022-09-29",93.1787,93.7679,89.5544,89.8758,196700.0],["2022-09-30",90.1704,90.3489,88.2065,88.385,374500.0],["2022-10-03",90.0186,91.8397,89.2956,91.2684,200400.0],["2022-10-04",91.4916,93.0091,91.4916,92.5003,136000.0],["2022-10-05",91.313,91.313,89.8669,90.581,125100.0],["2022-10-06",90.0811,90.0811,87.1263,87.412,264700.0],["2022-10-07",87.4655,87.6173,85.5284,85.9926,131000.0],["2022-10-10",86.189,87.3406,86.1354,86.1711,156000.0],["2022-10-11",85.707,87.9922,85.707,86.7514,264700.0],["2022-10-12",86.8228,86.8406,84.3858,84.5375,211100.0],["2022-10-13",83.6448,86.7157,83.4931,86.0104,222900.0],["2022-10-14",86.796,87.4745,84.2965,84.6089,175500.0],["2022-10-17",85.698,87.6173,85.698,86.6621,188400.0],["2022-10-18",88.0458,88.6707,87.4209,88.0369,139500.0],["2022-10-19",86.8139,87.5905,86.064,87.0013,131200.0],["2022-10-20",86.8942,86.8942,84.725,85.216,145400.0],["2022-10-21",85.698,87.3317,85.0374,86.8764,107700.0],["2022-10-24",87.3049,88.4029,86.6978,87.3941,129100.0],["2022-10-25",87.4387,89.4384,87.0281,89.2688,169400.0],["2022-10-26",90.0008,90.9024,88.876,89.9829,275400.0],["2022-10-27",90.6881,91.7594,90.6078,90.8488,220800.0],["2022-10-28",91.197,93.2323,91.197,93.0538,142400.0],["2022-10-31",92.5896,93.4733,92.2861,93.4644,227500.0],["2022-11-01",93.7972,93.7972,92.394,92.5829,171600.0],["2022-11-02",92.484,93.8062,91.3416,91.8004,193400.0],["2022-11-03",94.085,94.085,90.2353,91.6385,246400.0],["2022-11-04",91.7014,93.5993,91.6115,93.3655,346400.0],["2022-11-07",92.511,92.5649,87.9776,89.5967,377700.0],["2022-11-08",89.9654,91.5935,89.5877,91.4766,297700.0],["2022-11-09",91.2877,92.0612,89.066,89.5337,289400.0],["2022-11-10",91.9263,93.7702,90.5591,93.5094,138900.0],["2022-11-11",93.7702,93.7702,91.4316,91.8184,170600.0],["2022-11-14",92.385,92.7718,91.3506,91.5935,196400.0],["2022-11-15",92.2501,92.8348,91.1797,92.385,138200.0],["2022-11-16",92.385,93.3744,92.0972,92.9427,130600.0],["2022-11-17",92.0432,92.0432,90.811,91.8364,336600.0],["2022-11-18",92.8438,95.0475,92.8438,94.9215,289500.0],["2022-11-21",94.7596,96.0099,94.6697,95.4342,196600.0],["2022-11-22",95.9919,96.9723,95.3713,96.1358,182200.0],["2022-11-23",95.821,97.1163,95.821,96.9543,163700.0],["2022-11-25",97.0083,97.9798,96.9813,97.9798,98000.0],["2022-11-28",97.4221,98.3665,96.5946,97.0713,257500.0],["2022-11-29",96.2528,96.8284,95.848,96.4507,144900.0],["2022-11-30",96.4147,99.4459,95.9649,99.4189,315300.0],["2022-12-01",100.2824,100.5702,98.0697,98.3036,201000.0],["2022-12-02",97.3321,98.5194,96.7655,97.7009,266700.0],["2022-12-05",96.4956,97.1522,95.6951,97.1073,200100.0],["2022-12-06",96.9004,97.4491,95.902,96.9993,206400.0],["2022-12-07",97.0893,97.62,95.7491,96.4597,345500.0],["2022-12-08",96.3787,97.4671,95.7581,96.7115,204500.0],["2022-12-09",96.2888,97.602,96.2888,97.0263,195200.0],["2022-12-12",97.9168,97.9168,96.1088,97.7729,218700.0],["2022-12-13",99.0501,99.275,96.6575,97.4221,321500.0],["2022-12-14",97.4761,98.3216,96.6036,97.0893,264700.0],["2022-12-15",96.4866,97.4311,95.3803,95.6951,154300.0],["2022-12-16",94.8766,95.2813,93.4284,95.0835,747400.0],["2022-12-19",95.1194,95.7221,94.5887,95.6501,313000.0],["2022-12-20",95.6681,96.6216,95.1014,95.893,180500.0],["2022-12-21",96.1088,97.6739,96.1088,97.62,222900.0],["2022-12-22",97.2332,97.602,94.4628,95.7131,257800.0],["2022-12-23",95.4432,97.1523,95.2184,97.0353,115700.0],["2022-12-27",97.1882,98.2496,96.9454,98.1507,150900.0],["2022-12-28",98.6184,98.8792,96.8105,96.8105,126600.0],["2022-12-29",97.2692,98.6903,97.2692,98.0247,119900.0],["2022-12-30",97.9528,97.9528,96.4597,97.0083,199000.0],["2023-01-03",97.2062,98.0607,96.3427,97.3501,184500.0],["2023-01-04",98.0517,98.5104,97.0083,97.7819,281600.0],["2023-01-05",97.0353,97.3861,95.1104,95.4792,205800.0],["2023-01-06",97.0083,98.7263,96.9274,98.0607,199800.0],["2023-01-09",97.638,98.4745,96.9364,96.9993,234500.0],["2023-01-10",96.2708,96.4956,95.7491,96.2258,229600.0],["2023-01-11",96.6396,97.7279,96.1898,97.512,145100.0],["2023-01-12",97.53,98.1327,97.0353,97.7009,121600.0],["2023-01-13",97.3861,97.3861,96.5136,96.6485,148800.0],["2023-01-17",96.6485,97.3321,96.2348,96.4057,151200.0],["2023-01-18",96.7295,96.7295,93.6803,93.6803,161200.0],["2023-01-19",93.7073,93.8512,92.7268,92.7718,119300.0],["2023-01-20",92.8618,93.3025,91.3416,93.0956,241200.0],["2023-01-23",93.0956,93.9411,92.7089,93.0417,150200.0],["2023-01-24",93.1855,93.8602,92.2951,93.2575,156200.0],["2023-01-25",92.6819,93.9591,92.2681,93.8422,176100.0],["2023-01-26",93.5993,94.4538,93.3655,94.4089,96300.0],["2023-01-27",94.5258,95.2364,93.7073,94.6247,233700.0],["2023-01-30",94.4448,95.2094,93.9051,94.0401,169800.0],["2023-01-31",94.3009,95.1824,93.4914,95.1734,210000.0],["2023-02-01",94.7866,96.8464,94.121,96.7744,261500.0],["2023-02-02",96.7295,98.4475,96.5496,98.3216,225300.0],["2023-02-03",97.5877,97.9139,94.2263,96.1018,274100.0],["2023-02-06",95.4948,96.6454,95.4948,96.1924,141900.0],["2023-02-07",95.6669,96.1471,94.4347,96.129,202600.0],["2023-02-08",95.5038,95.5673,93.7371,93.7462,188100.0],["2023-02-09",93.8549,94.2264,91.4902,91.6533,275100.0],["2023-02-10",91.8888,93.5559,91.8888,93.5196,229300.0],["2023-02-13",93.5196,94.5344,93.5196,94.1901,142900.0],["2023-02-14",93.5649,93.5649,91.4267,91.4992,333700.0],["2023-02-15",91.1368,92.3056,90.6476,92.2059,406500.0],["2023-02-16",92.2965,94.2988,90.0496,93.8821,349200.0],["2023-02-17",94.0633,96.4461,92.5049,95.7213,411200.0],["2023-02-21",95.2411,95.2411,93.9817,94.7247,211100.0],["2023-02-22",94.8877,95.4404,94.4347,94.9059,252700.0],["2023-02-23",95.0055,95.5854,94.2535,94.2626,310100.0],["2023-02-24",93.7824,94.779,93.1301,94.471,188600.0],["2023-02-27",94.9693,95.7032,93.7099,93.8821,175200.0],["2023-02-28",93.275,95.4223,93.2025,93.6827,452800.0],["2023-03-01",92.9398,93.0395,91.1459,91.8344,191800.0],["2023-03-02",91.6079,92.9579,91.0824,92.9307,163900.0],["2023-03-03",93.3656,93.8368,91.9704,93.4834,151200.0],["2023-03-06",93.4834,93.8368,92.514,93.4109,228500.0],["2023-03-07",93.4743,93.9364,91.5173,91.8797,150200.0],["2023-03-08",92.2059,92.6499,91.3089,92.6046,113400.0],["2023-03-09",92.967,93.7914,92.2331,92.3056,151500.0],["2023-03-10",92.3237,92.9217,91.4539,92.1244,317400.0],["2023-03-13",92.0338,96.1471,92.0338,93.6737,274800.0],["2023-03-14",94.5616,96.6092,94.4529,95.4404,238000.0],["2023-03-15",95.0871,97.0712,94.634,96.2558,224300.0],["2023-03-16",95.7303,97.9592,95.7303,97.4427,202900.0],["2023-03-17",96.8629,97.2343,95.984,96.7813,549900.0],["2023-03-20",97.2797,98.5753,97.2797,98.0226,227300.0],["2023-03-21",98.1313,98.4847,93.9727,95.1414,248200.0],["2023-03-22",94.9512,95.1324,92.9579,92.967,325500.0],["2023-03-23",92.9941,93.9636,91.9703,92.2421,234700.0],["2023-03-24",92.1787,95.7394,92.1787,95.7303,149700.0],["2023-03-27",96.2015,96.6001,95.3951,95.6669,172300.0],["2023-03-28",95.5219,97.0803,95.5219,96.1833,112500.0],["2023-03-29",96.4552,97.6602,96.4552,97.325,168800.0],["2023-03-30",97.6058,97.9773,96.9625,97.5605,109800.0],["2023-03-31",97.8867,98.2672,97.3068,98.1494,146200.0],["2023-04-03",97.5877,98.3216,96.9988,97.8776,167100.0],["2023-04-04",95.984,97.3884,95.984,96.8447,264400.0],["2023-04-05",97.488,99.8981,97.488,99.8346,210100.0],["2023-04-06",100.0611,100.8947,99.6534,100.5323,132000.0],["2023-04-10",100.3239,100.9943,99.4903,100.949,139000.0],["2023-04-11",101.2118,101.3386,100.4688,100.9219,154700.0],["2023-04-12",101.3477,101.9275,100.8403,101.2027,144800.0],["2023-04-13",100.795,101.3749,99.1732,101.1031,159300.0],["2023-04-14",100.5051,100.9309,99.5628,99.9705,165000.0],["2023-04-17",100.2786,101.1031,99.8165,100.6953,110300.0],["2023-04-18",100.4779,101.1302,100.1064,100.8041,245000.0],["2023-04-19",101.2118,101.2208,100.2242,100.7135,228500.0],["2023-04-20",100.7135,101.0215,100.2423,100.9219,93800.0],["2023-04-21",101.6467,102.0,100.3601,100.8584,156800.0],["2023-04-24",100.7406,102.0181,100.487,101.8188,112700.0],["2023-04-25",101.7735,102.3443,100.9672,102.2718,125300.0],["2023-04-26",101.547,101.9547,99.9524,100.5232,161100.0],["2023-04-27",100.5051,101.2661,100.188,101.2208,124900.0],["2023-04-28",101.3296,102.0181,100.4326,100.6772,144400.0],["2023-05-01",100.795,102.299,100.7135,101.1755,160400.0],["2023-05-02",101.0204,101.4402,99.5148,100.5916,167100.0],["2023-05-03",101.1847,102.6446,100.4638,101.1208,219400.0],["2023-05-04",102.7815,102.7815,99.6517,101.7687,268700.0],["2023-05-05",101.0934,102.4165,100.7649,101.2577,256900.0],["2023-05-08",100.7011,101.5223,99.6517,100.1445,124700.0],["2023-05-09",100.1444,100.1444,99.3962,99.5878,205900.0],["2023-05-10",100.2722,100.847,99.4509,100.6919,143700.0],["2023-05-11",100.5824,100.5824,99.1681,99.524,98000.0],["2023-05-12",100.0988,100.7467,99.3323,99.6334,112200.0],["2023-05-15",100.1536,100.1536,98.0001,98.5567,125400.0],["2023-05-16",98.721,98.721,97.7355,98.3104,215800.0],["2023-05-17",98.3742,98.6023,97.4344,97.9271,170000.0],["2023-05-18",97.3249,97.3522,96.2664,96.7135,283000.0],["2023-05-19",97.4526,98.064,96.7409,96.8686,191600.0],["2023-05-22",97.1241,97.3431,96.1752,97.042,121800.0],["2023-05-23",97.0876,97.9545,96.75,96.7956,143200.0],["2023-05-24",96.6679,96.7774,95.3904,95.7372,165600.0],["2023-05-25",95.1897,95.8102,93.8483,94.5145,101600.0],["2023-05-26",94.2772,94.4323,93.3374,94.3137,117100.0],["2023-05-30",94.4597,94.7334,93.5381,93.6202,149100.0],["2023-05-31",93.821,95.4543,93.6932,94.9616,190400.0],["2023-06-01",95.1167,95.1167,93.6658,94.5601,232400.0],["2023-06-02",94.1586,96.1934,93.4925,95.947,239500.0],["2023-06-05",95.1897,96.1204,94.3776,95.1167,281300.0],["2023-06-06",95.509,95.509,94.3684,94.6604,369600.0],["2023-06-07",94.8247,96.8048,94.405,96.7956,254400.0],["2023-06-08",96.9234,96.9234,95.7463,96.4671,129800.0],["2023-06-09",96.3577,96.6314,95.7919,96.4215,169100.0],["2023-06-12",96.458,96.6132,95.4178,95.8193,128200.0],["2023-06-13",95.5091,96.0018,94.9068,95.3539,157500.0],["2023-06-14",95.3083,95.9744,94.7973,95.0893,154900.0],["2023-06-15",95.4999,96.2573,95.2171,96.2025,252000.0],["2023-06-16",96.604,97.3523,96.3668,96.5036,460100.0],["2023-06-20",96.239,96.4763,94.8886,94.9159,225500.0],["2023-06-21",94.4962,95.8923,93.5837,95.3266,157700.0],["2023-06-22",95.8011,95.8011,93.7024,93.9122,166100.0],["2023-06-23",94.1677,94.7882,93.1184,93.3647,393200.0],["2023-06-26",93.4833,94.9981,93.456,94.8794,173900.0],["2023-06-27",95.1988,95.5456,94.6878,94.7517,190400.0],["2023-06-28",94.6148,94.6148,92.8902,93.2461,160300.0],["2023-06-29",92.7169,93.7936,92.6165,93.4742,190600.0],["2023-06-30",93.4469,94.1038,92.9267,93.6202,237100.0],["2023-07-03",93.2552,94.6331,93.2552,94.04,138300.0],["2023-07-05",93.9213,95.9835,93.6385,94.9798,256400.0],["2023-07-06",94.2863,94.8794,93.4286,94.6696,191200.0],["2023-07-07",94.2498,95.1532,93.7115,94.4506,323400.0],["2023-07-10",94.1403,95.2809,93.5472,93.7845,190900.0],["2023-07-11",93.7662,93.9578,92.8902,93.7936,276100.0],["2023-07-12",94.04,95.3904,93.7297,95.0802,279400.0],["2023-07-13",94.8338,95.2992,94.4414,94.9342,261800.0],["2023-07-14",94.6331,95.1714,94.0035,94.4871,276700.0],["2023-07-17",94.3958,94.5327,93.1457,94.0035,204500.0],["2023-07-18",94.4141,94.7699,92.3336,92.8811,207900.0],["2023-07-19",93.3282,94.3685,93.0362,93.6385,302700.0],["2023-07-20",94.1038,95.7554,93.5107,95.7098,156400.0],["2023-07-21",96.166,96.7865,95.6003,96.7318,182500.0],["2023-07-24",96.7865,97.0238,95.7007,96.5584,155600.0],["2023-07-25",96.2573,96.7135,95.801,95.8649,169100.0],["2023-07-26",95.7554,97.0238,95.2718,95.6824,177900.0],["2023-07-27",95.1897,95.6277,92.2424,92.6074,360300.0],["2023-07-28",92.7077,93.5563,91.9413,93.4925,489000.0],["2023-07-31",94.0491,94.2133,93.1548,93.821,345400.0],["2023-08-01",94.0508,94.5934,93.26,93.306,157300.0],["2023-08-02",93.0761,94.4095,92.9014,93.683,159300.0],["2023-08-03",93.8394,93.8394,91.421,92.4417,239900.0],["2023-08-04",92.2118,93.1957,90.2715,90.6761,201500.0],["2023-08-07",91.3198,91.5221,90.5658,91.0072,165400.0],["2023-08-08",91.4302,91.4302,90.0233,90.8049,177100.0],["2023-08-09",90.4738,91.0991,89.3428,89.8853,383000.0],["2023-08-10",89.8853,90.6853,89.1589,89.398,137900.0],["2023-08-11",89.8026,90.0692,89.306,89.9221,153500.0],["2023-08-14",89.9313,89.9313,88.0922,88.6715,210900.0],["2023-08-15",88.2118,88.3957,87.0255,87.0991,182900.0],["2023-08-16",87.5129,88.0738,86.9796,87.4669,118000.0],["2023-08-17",87.2003,87.752,86.6393,86.6669,184900.0],["2023-08-18",87.1819,87.3934,86.5106,86.8324,318000.0],["2023-08-21",86.4371,86.7037,84.9658,85.6738,165200.0],["2023-08-22",85.6187,86.575,85.4256,86.4278,155900.0],["2023-08-23",86.9244,87.1267,86.1244,86.6669,361500.0],["2023-08-24",86.198,87.752,86.198,87.3198,380200.0],["2023-08-25",87.7152,88.4784,87.4761,88.0554,278700.0],["2023-08-28",88.129,89.1037,88.0922,88.2485,235800.0],["2023-08-29",88.4968,88.6991,87.66,88.6072,236100.0],["2023-08-30",88.3037,88.9014,87.9819,88.7083,244400.0],["2023-08-31",88.7543,88.9382,88.1198,88.129,302900.0],["2023-09-01",88.46,88.9198,87.6968,88.4784,326000.0],["2023-09-05",87.9727,88.0462,86.014,86.7497,406400.0],["2023-09-06",86.9428,87.6968,86.4002,87.3566,384900.0],["2023-09-07",87.6233,88.1474,87.0807,87.237,294500.0],["2023-09-08",87.4301,87.7428,87.0439,87.6141,209100.0],["2023-09-11",87.6141,88.552,87.6141,87.9727,222200.0],["2023-09-12",88.1014,88.1934,87.2922,88.129,202700.0],["2023-09-13",88.221,89.4531,88.1106,89.0118,225000.0],["2023-09-14",89.5727,90.7221,89.5727,90.6853,254100.0],["2023-09-15",90.7037,91.375,90.2991,90.6301,887200.0],["2023-09-18",90.7865,91.1543,89.9865,90.5566,314400.0],["2023-09-19",90.4646,90.9796,89.775,89.8118,327700.0],["2023-09-20",90.0784,90.4462,89.4531,89.7658,261300.0],["2023-09-21",89.3336,89.4807,88.6255,88.6347,247700.0],["2023-09-22",88.1474,89.2876,87.6508,89.1129,492200.0],["2023-09-25",88.7819,89.8026,88.5336,89.7382,325900.0],["2023-09-26",89.6278,89.6278,87.752,87.8439,398500.0],["2023-09-27",87.5405,87.9543,86.5474,86.8417,377900.0],["2023-09-28",87.2278,87.5313,86.0049,86.4922,489600.0],["2023-09-29",87.2738,87.6968,85.7934,86.1152,392400.0],["2023-10-02",85.7474,85.7474,81.8945,82.3175,572900.0],["2023-10-03",81.6554,84.3037,81.0117,84.2117,644300.0],["2023-10-04",84.2117,85.9037,83.7612,85.8577,483900.0],["2023-10-05",85.8577,87.1359,85.3336,86.8048,374600.0],["2023-10-06",86.0324,88.037,84.8095,87.7428,356600.0],["2023-10-09",87.752,88.8646,87.752,88.5336,344400.0],["2023-10-10",88.7267,89.3428,88.46,89.0669,281000.0],["2023-10-11",89.352,90.529,88.8278,90.2439,281400.0],["2023-10-12",89.7474,90.0417,88.1198,88.9382,204900.0],["2023-10-13",89.6554,90.152,88.8095,89.0577,214200.0],["2023-10-16",89.4439,89.6922,88.4968,88.6899,355200.0],["2023-10-17",88.1198,89.2233,87.6141,88.7267,568800.0],["2023-10-18",88.7175,88.975,87.8072,88.46,256100.0],["2023-10-19",88.0003,88.6531,87.5957,87.6876,242300.0],["2023-10-20",88.1106,88.7543,87.2646,87.3474,239800.0],["2023-10-23",86.4462,87.1819,85.7934,85.9589,262800.0],["2023-10-24",86.8784,87.5221,86.2715,87.4026,247500.0],["2023-10-25",87.0715,87.9911,86.7313,87.8531,209500.0],["2023-10-26",87.8531,89.4715,87.8531,88.4232,282000.0],["2023-10-27",88.4692,88.5244,85.7474,86.4278,505800.0],["2023-10-30",86.998,88.3221,86.1612,86.7129,297400.0],["2023-10-31",87.2695,88.0581,86.5274,87.8633,362000.0],["2023-11-01",88.0581,89.9042,87.084,89.561,241800.0],["2023-11-02",90.0805,93.0306,89.4775,92.2142,359100.0],["2023-11-03",93.3553,94.0882,91.3607,93.4573,273900.0],["2023-11-06",93.0492,93.6986,91.0082,91.1102,220800.0],["2023-11-07",90.8969,90.8969,89.5795,89.6908,168200.0],["2023-11-08",87.186,88.4385,86.5552,88.1509,1722900.0],["2023-11-09",88.4663,88.9951,87.2788,87.7983,556100.0],["2023-11-10",87.9839,87.9839,86.8799,87.4087,449500.0],["2023-11-13",87.4087,87.6499,86.4902,87.6035,445600.0],["2023-11-14",89.5053,90.9989,88.9579,90.9154,310700.0],["2023-11-15",90.5351,91.7225,90.433,90.9989,272500.0],["2023-11-16",91.6761,91.871,90.9061,91.7504,303200.0],["2023-11-17",92.1864,92.1864,90.3402,90.4237,269300.0],["2023-11-20",90.1269,90.1269,89.0971,89.9042,213400.0],["2023-11-21",89.9692,90.2753,89.1064,90.0155,153200.0],["2023-11-22",90.4887,90.4887,89.5146,89.997,183400.0],["2023-11-24",89.8764,90.3588,89.5517,90.2289,110100.0],["2023-11-27",90.5165,90.5165,89.2734,90.3402,376600.0],["2023-11-28",90.4237,91.203,89.6444,89.7558,228900.0],["2023-11-29",89.6537,90.1269,88.2715,88.6611,236300.0],["2023-11-30",88.8559,89.6073,88.1601,89.5238,254500.0],["2023-12-01",89.6816,91.37,89.6816,91.3607,278000.0],["2023-12-04",90.9154,92.14,90.8412,91.4164,280600.0],["2023-12-05",91.3329,91.5834,90.5536,91.2772,279500.0],["2023-12-06",91.8339,93.2625,91.3978,93.179,270400.0],["2023-12-07",93.0677,93.6985,92.5389,93.1512,276400.0],["2023-12-08",92.9656,93.2161,91.6483,92.4554,371300.0],["2023-12-11",92.2235,92.2235,91.5648,92.1864,269200.0],["2023-12-12",92.3441,92.3441,90.9803,91.1288,221000.0],["2023-12-13",91.1288,94.3479,90.5443,94.1902,251300.0],["2023-12-14",94.5056,94.8953,91.3514,91.8153,681500.0],["2023-12-15",91.2772,91.6298,89.7743,90.3031,659600.0],["2023-12-18",90.6742,90.9989,90.1454,90.9525,339200.0],["2023-12-19",91.305,91.806,91.0546,91.4535,250600.0],["2023-12-20",91.3236,91.4813,89.7094,89.7558,270600.0],["2023-12-21",89.7558,90.7855,89.496,89.9321,184700.0],["2023-12-22",90.5629,91.3607,89.997,90.4701,206200.0],["2023-12-26",90.4144,91.3236,90.4144,90.9154,202000.0],["2023-12-27",90.9247,90.9618,90.2567,90.4701,202200.0],["2023-12-28",90.1733,91.5092,90.1733,91.2772,225100.0],["2023-12-29",90.8505,91.2772,90.4887,91.2123,192500.0],["2024-01-02",90.8598,92.4461,90.8598,92.0194,312900.0],["2024-01-03",92.307,92.3997,91.1659,91.8246,320700.0],["2024-01-04",91.7782,92.1956,91.2308,91.305,240000.0],["2024-01-05",90.8783,92.5389,90.4701,91.7689,358200.0],["2024-01-08",91.5926,91.7411,90.6371,91.305,313700.0],["2024-01-09",90.9896,91.1288,90.2567,91.0546,293900.0],["2024-01-10",90.9804,91.0824,90.1918,90.2382,236800.0],["2024-01-11",89.7372,89.8022,87.4829,88.0024,343200.0],["2024-01-12",88.8837,88.9208,88.1601,88.8188,247600.0],["2024-01-16",88.8188,89.3847,87.3437,87.353,211500.0],["2024-01-17",86.7036,87.6777,86.0171,86.7407,253500.0],["2024-01-18",86.4439,86.4439,85.21,85.4698,219600.0],["2024-01-19",85.8594,86.0357,84.9595,85.813,246300.0],["2024-01-22",85.2471,86.4253,85.2471,86.3325,686500.0],["2024-01-23",86.5737,86.7036,85.9429,86.4624,517600.0],["2024-01-24",87.1489,87.2974,85.0894,85.1358,491200.0],["2024-01-25",86.0913,86.3325,85.1822,86.1192,433800.0],["2024-01-26",86.5737,86.5737,85.7574,85.878,265400.0],["2024-01-29",86.0728,87.6499,85.813,87.6128,341400.0],["2024-01-30",87.687,87.687,86.5923,86.75,243500.0],["2024-01-31",87.3623,87.5386,85.7202,85.8872,263100.0],["2024-02-01",85.5996,87.7148,84.8018,87.622,219500.0],["2024-02-02",86.3492,87.1822,85.5256,86.2649,150400.0],["2024-02-05",85.3009,85.3571,84.0094,84.0094,166400.0],["2024-02-06",83.8128,84.3369,83.7847,84.1029,272700.0],["2024-02-07",84.3182,84.3182,83.5039,83.7847,212800.0],["2024-02-08",83.4571,83.5133,82.437,82.7365,434600.0],["2024-02-09",82.6897,84.2714,82.6897,83.8222,266600.0],["2024-02-12",84.0,84.7675,83.6911,83.9158,262800.0],["2024-02-13",82.933,83.5975,80.9676,81.37,400300.0],["2024-02-14",81.2577,82.0065,80.8927,81.4823,548800.0],["2024-02-15",81.7444,83.2887,81.5478,83.2325,506500.0],["2024-02-16",83.0921,83.532,82.1188,82.9892,344500.0],["2024-02-20",82.9143,84.0842,82.4463,83.2887,577400.0],["2024-02-21",83.7847,84.9359,83.1296,84.9172,418700.0],["2024-02-22",84.3556,84.3837,83.2138,83.6724,466800.0],["2024-02-23",83.9906,84.3369,83.401,84.0,328700.0],["2024-02-26",83.6162,83.7754,82.3434,82.8862,552900.0],["2024-02-27",83.298,83.6724,82.9237,83.5882,244600.0],["2024-02-28",83.2606,83.8315,82.7833,82.7926,257500.0],["2024-02-29",83.3448,83.4946,82.1188,82.4651,453400.0],["2024-03-01",82.4838,82.4838,80.9301,81.473,606400.0],["2024-03-04",81.0892,82.9798,81.0892,82.905,406400.0],["2024-03-05",83.1202,83.5601,81.37,81.8099,382100.0],["2024-03-06",82.437,83.1483,81.9035,82.6429,655000.0],["2024-03-07",83.4852,83.6537,82.9985,83.2512,472000.0],["2024-03-08",83.4291,84.1404,82.9892,83.6256,268600.0],["2024-03-11",83.7566,85.3945,83.7566,85.329,351200.0],["2024-03-12",84.8049,85.4881,84.5522,85.4133,688500.0],["2024-03-13",85.3571,86.0403,84.5522,84.7674,641900.0],["2024-03-14",84.2714,84.5709,83.4291,84.1591,500000.0],["2024-03-15",83.9251,85.3571,83.9251,84.9827,978100.0],["2024-03-18",84.9827,85.6659,84.7581,85.1699,588300.0],["2024-03-19",85.3945,86.059,84.5148,84.7019,496600.0],["2024-03-20",84.5615,85.432,83.9251,84.5803,457400.0],["2024-03-21",85.0014,85.1605,84.0374,84.0842,209700.0],["2024-03-22",84.7955,84.7955,84.0094,84.1591,298000.0],["2024-03-25",84.4867,84.9172,84.0374,84.8985,381200.0],["2024-03-26",84.8985,84.9266,84.3089,84.6832,320800.0],["2024-03-27",85.2448,86.5364,85.2448,86.5176,684100.0],["2024-03-28",86.5738,87.229,86.2182,86.9388,258400.0],["2024-04-01",86.7704,86.9388,85.797,86.1901,473100.0],["2024-04-02",86.1246,86.9856,86.1246,86.4615,273000.0],["2024-04-03",86.3585,86.3585,85.4694,85.5817,561600.0],["2024-04-04",86.2462,86.2462,85.3009,86.0871,339000.0],["2024-04-05",85.6192,85.7689,84.6458,85.4226,291700.0],["2024-04-08",85.6753,87.2196,85.4694,87.2196,442800.0],["2024-04-09",87.491,88.0432,87.2758,87.6689,510700.0],["2024-04-10",85.9374,86.4896,84.6645,85.2261,257300.0],["2024-04-11",85.8438,85.9561,84.6364,85.7876,565100.0],["2024-04-12",85.797,86.1058,84.1872,84.4399,318900.0],["2024-04-15",84.7019,85.0576,83.8315,84.4586,561400.0],["2024-04-16",84.1965,84.1965,83.0173,83.4384,258400.0],["2024-04-17",83.869,84.7207,83.869,84.5803,240600.0],["2024-04-18",84.8517,86.5457,84.4492,86.3679,280400.0],["2024-04-19",86.8359,88.0339,86.2462,87.8841,249400.0],["2024-04-22",87.7437,88.5767,87.2757,88.2959,178900.0],["2024-04-23",88.1555,88.9792,88.0152,88.0807,208100.0],["2024-04-24",87.3693,88.5393,86.9856,88.2772,296100.0],["2024-04-25",88.1087,89.0634,88.0619,88.6048,436100.0],["2024-04-26",88.5206,89.2506,88.4082,88.5393,434500.0],["2024-04-29",88.8949,89.7373,88.5954,88.8107,386500.0],["2024-04-30",88.3333,89.185,88.0245,88.7077,204900.0],["2024-05-01",88.6048,90.3924,88.4457,89.8215,273100.0],["2024-05-02",90.1023,91.4781,89.1757,89.2412,398900.0],["2024-05-03",90.2137,90.8935,88.9485,90.8274,480800.0],["2024-05-06",91.2051,91.3372,90.3176,90.7613,260100.0],["2024-05-07",91.3184,91.8188,90.7613,91.3372,379400.0],["2024-05-08",91.4033,91.9887,91.0823,91.4128,539000.0],["2024-05-09",91.2523,92.4702,91.2523,92.2814,381800.0],["2024-05-10",92.5741,92.8573,92.0548,92.3475,412700.0],["2024-05-13",92.5269,93.1028,92.0359,92.6402,219300.0],["2024-05-14",93.3483,93.3483,91.9793,92.2247,975600.0],["2024-05-15",92.9895,93.386,92.5835,92.6213,537900.0],["2024-05-16",92.6779,93.6693,92.5741,93.4333,242800.0],["2024-05-17",93.5088,93.5088,92.6307,92.9706,308800.0],["2024-05-20",92.8573,93.0178,92.5269,92.7723,261100.0],["2024-05-21",92.5457,93.1689,91.8565,92.0265,188500.0],["2024-05-22",91.611,92.3758,91.375,91.696,217600.0],["2024-05-23",91.4222,91.7904,89.4867,89.6283,418900.0],["2024-05-24",89.8643,90.4308,89.4678,90.2703,326800.0],["2024-05-28",90.2703,90.8368,88.3632,88.4387,499300.0],["2024-05-29",87.8439,88.0988,87.0319,87.3246,199900.0],["2024-05-30",87.7778,88.2026,87.2774,87.8911,266800.0],["2024-05-31",88.4481,90.3081,88.4481,90.1382,359100.0],["2024-06-03",89.9493,90.4497,89.3923,89.4112,432800.0],["2024-06-04",89.0713,89.8171,88.6464,89.7038,188500.0],["2024-06-05",89.4867,89.4867,88.1649,88.1932,186400.0],["2024-06-06",88.0327,88.4859,87.4001,87.6078,433800.0],["2024-06-07",86.777,87.419,86.4276,86.607,186000.0],["2024-06-10",86.3238,87.5984,85.9745,86.8431,373000.0],["2024-06-11",86.2294,88.2687,86.0878,87.5512,1388100.0],["2024-06-12",88.6936,88.6936,86.692,86.8808,442200.0],["2024-06-13",86.9847,87.0508,85.8517,86.5787,237300.0],["2024-06-14",86.2105,86.5126,85.6723,86.2482,392800.0],["2024-06-17",85.814,86.6354,85.5779,86.0689,233500.0],["2024-06-18",85.9178,86.6826,85.7479,85.9933,231200.0],["2024-06-20",86.0972,86.7109,85.7667,86.3143,182300.0],["2024-06-21",86.6826,87.4096,86.3993,87.2774,717600.0],["2024-06-24",87.5134,87.9572,87.0413,87.2868,298000.0],["2024-06-25",87.2868,87.2868,86.1161,86.3049,305700.0],["2024-06-26",85.8234,86.9658,85.6062,86.9375,272600.0],["2024-06-27",87.1263,87.5512,86.6731,87.504,228800.0],["2024-06-28",87.825,88.0988,87.183,87.9477,410400.0],["2024-07-01",88.4009,88.5614,86.8525,87.0697,174000.0],["2024-07-02",87.3718,87.7495,86.5409,87.098,156800.0],["2024-07-03",87.1169,88.1082,87.0414,87.1546,104800.0],["2024-07-05",87.2302,87.4379,86.6542,87.0791,393500.0],["2024-07-08",87.1074,87.4473,86.6448,86.8808,204800.0],["2024-07-09",86.6637,87.6645,86.6637,87.1641,136700.0],["2024-07-10",87.4001,87.9477,86.9752,87.9477,139100.0],["2024-07-11",88.5992,90.2231,88.5992,89.6472,147300.0],["2024-07-12",89.7699,90.4214,89.515,89.5339,282900.0],["2024-07-15",88.7597,88.8824,87.9572,88.2499,239200.0],["2024-07-16",88.958,89.6,88.1555,89.4678,421200.0],["2024-07-17",89.5622,91.3844,89.5622,89.9493,407100.0],["2024-07-18",89.6,90.4875,89.2884,89.4112,199800.0],["2024-07-19",89.836,89.836,88.3443,89.0713,404600.0],["2024-07-22",89.2412,90.3553,89.0902,90.0721,437500.0],["2024-07-23",89.6095,89.9777,89.2318,89.5622,398200.0],["2024-07-24",90.2231,91.6677,89.9588,91.054,292700.0],["2024-07-25",91.5733,92.7912,91.4883,91.8188,631200.0],["2024-07-26",92.4419,92.4891,91.46,92.0548,251900.0],["2024-07-29",92.2908,92.4136,91.7904,92.1775,218300.0],["2024-07-30",92.0548,93.3955,91.7715,93.0745,261000.0],["2024-07-31",93.1878,93.9053,92.2719,92.2908,356200.0],["2024-08-01",94.3868,97.2382,92.7063,96.5962,584700.0],["2024-08-02",96.5301,98.5978,95.6331,98.3145,614200.0],["2024-08-05",98.4953,98.5144,94.9358,95.8305,439400.0],["2024-08-06",96.1636,97.239,95.8495,96.3349,386900.0],["2024-08-07",96.3349,97.201,95.5069,96.0208,341500.0],["2024-08-08",95.7448,96.9155,95.4879,96.4967,515200.0],["2024-08-09",96.8203,96.9345,95.2309,96.7441,341600.0],["2024-08-12",96.6585,96.944,95.6211,96.2492,177000.0],["2024-08-13",96.5252,97.201,95.859,97.0297,396000.0],["2024-08-14",96.7727,97.8767,96.6585,97.3723,224600.0],["2024-08-15",96.7727,97.3818,96.4681,97.1915,320000.0],["2024-08-16",97.6007,97.734,96.8488,97.1058,245000.0],["2024-08-19",97.3437,98.1432,96.9726,97.8957,137700.0],["2024-08-20",97.8291,98.048,97.2962,97.6293,171100.0],["2024-08-21",97.6959,98.3621,97.2676,97.9624,178300.0],["2024-08-22",97.8101,97.8101,96.8298,97.2866,147700.0],["2024-08-23",97.7815,97.9338,96.7727,97.0773,344500.0],["2024-08-26",97.0772,97.4675,96.2207,96.7346,402900.0],["2024-08-27",96.6299,96.6299,95.2975,95.5259,341900.0],["2024-08-28",95.7543,97.0868,95.7543,96.8203,296000.0],["2024-08-29",97.0106,97.0106,96.1731,96.7061,257100.0],["2024-08-30",96.8108,97.2866,95.8971,96.9916,277000.0],["2024-09-03",97.1439,98.4478,96.9916,97.8577,238500.0],["2024-09-04",98.2764,99.6374,98.2003,99.5708,297800.0],["2024-09-05",100.0276,100.1038,99.2663,99.4376,198900.0],["2024-09-06",99.666,100.1609,98.2384,98.3145,241600.0],["2024-09-09",98.1242,99.152,97.9909,98.6286,196300.0],["2024-09-10",98.5715,99.647,98.5715,99.0949,176300.0],["2024-09-11",98.6286,98.6286,97.4294,98.2955,192100.0],["2024-09-12",98.1622,98.4478,97.6197,98.029,220800.0],["2024-09-13",98.3621,98.8475,97.8196,98.5144,363900.0],["2024-09-16",99.0759,99.9039,98.9236,99.4471,325400.0],["2024-09-17",99.5708,99.9991,98.1908,98.4954,315900.0],["2024-09-18",98.4953,99.6374,98.2764,98.4382,472100.0],["2024-09-19",97.6197,97.7911,96.7822,97.496,406800.0],["2024-09-20",97.7625,97.8957,96.7632,97.2866,964500.0],["2024-09-23",97.9909,98.8094,97.6293,98.2289,312900.0],["2024-09-24",97.8291,98.9046,97.6007,97.7149,270700.0],["2024-09-25",98.1908,98.1908,97.1724,97.6959,237300.0],["2024-09-26",97.5531,98.029,96.944,97.4484,228400.0],["2024-09-27",97.9624,98.7238,97.6769,98.2384,178500.0],["2024-09-30",98.3526,98.3526,97.5341,98.1146,178600.0],["2024-10-01",98.0861,98.8856,97.7054,98.4002,236500.0],["2024-10-02",97.8577,98.1622,97.4008,97.5531,147700.0],["2024-10-03",97.7244,97.7244,96.6109,96.8393,151600.0],["2024-10-04",96.2016,96.7156,95.4498,96.668,189100.0],["2024-10-07",96.6204,96.6585,95.8685,96.1445,232800.0],["2024-10-08",96.6014,96.6585,95.8495,96.1731,275900.0],["2024-10-09",95.8781,96.4777,95.4593,95.8781,195400.0],["2024-10-10",95.8495,96.2017,94.9929,95.2785,178700.0],["2024-10-11",95.0976,96.4301,95.0976,96.2112,153600.0],["2024-10-14",96.4586,97.6864,96.1255,97.6483,159800.0],["2024-10-15",98.2289,99.7041,97.9148,98.6667,294800.0],["2024-10-16",99.0473,99.5708,98.6,99.428,205900.0],["2024-10-17",99.1425,99.5708,98.7904,98.8189,227300.0],["2024-10-18",99.0283,99.9325,98.7333,99.7136,190800.0],["2024-10-21",99.7897,99.9325,98.5429,98.8189,258700.0],["2024-10-22",98.581,99.114,98.1146,98.8094,245900.0],["2024-10-23",98.9522,99.961,98.8665,99.9134,269900.0],["2024-10-24",99.7041,100.1704,99.3139,99.7231,222600.0],["2024-10-25",100.0467,100.0467,98.4858,98.6476,168800.0],["2024-10-28",99.0759,99.6374,98.4097,98.8094,225400.0],["2024-10-29",98.0861,98.0861,96.9155,97.0202,201800.0],["2024-10-30",97.5341,97.9433,96.7156,97.2295,268000.0],["2024-10-31",95.2689,99.8087,95.2689,98.4858,522100.0],["2024-11-01",102.5973,104.1867,100.6463,100.7414,1243600.0],["2024-11-04",100.5035,101.8455,100.1419,101.7788,753500.0],["2024-11-05",103.4291,105.0889,102.8534,105.0794,676300.0],["2024-11-06",105.1465,107.4876,104.5613,106.9215,509100.0],["2024-11-07",107.0942,107.4588,105.9621,106.7104,427200.0],["2024-11-08",106.9503,109.608,106.6625,109.2146,629400.0],["2024-11-11",109.3585,112.5055,108.802,112.2657,582600.0],["2024-11-12",112.6111,114.4244,112.6111,113.5705,528900.0],["2024-11-13",113.868,114.7986,112.2561,112.5727,429900.0],["2024-11-14",112.7934,113.062,111.9107,112.0066,311600.0],["2024-11-15",112.2369,112.8893,111.8723,112.4384,322500.0],["2024-11-18",112.4576,114.0694,111.7092,113.7528,223700.0],["2024-11-19",113.1676,113.2059,112.045,112.9949,426300.0],["2024-11-20",112.7358,113.4362,112.6015,113.1771,260900.0],["2024-11-21",113.062,114.3765,112.9948,113.9831,281700.0],["2024-11-22",114.4148,115.1536,113.9639,114.0886,415200.0],["2024-11-25",114.5204,115.5374,114.1078,114.1366,467100.0],["2024-11-26",114.4436,114.4436,113.0428,113.11,350200.0],["2024-11-27",113.5417,114.7123,113.2443,113.9255,439800.0],["2024-11-29",114.0694,114.4148,113.4842,113.6665,130200.0],["2024-12-02",113.2731,113.5897,111.1815,112.1409,341200.0],["2024-12-03",112.5151,113.11,111.7476,111.7668,252700.0],["2024-12-04",111.8819,111.9874,111.0376,111.4693,187400.0],["2024-12-05",111.335,111.9395,111.0951,111.287,215700.0],["2024-12-06",111.1143,111.4981,110.0014,110.4523,195100.0],["2024-12-09",109.8862,110.3372,108.7829,108.9747,314300.0],["2024-12-10",109.0899,109.157,107.8618,108.3127,252700.0],["2024-12-11",108.4183,109.1379,108.1208,108.3895,409800.0],["2024-12-12",108.9556,109.9342,108.1304,108.5718,381500.0],["2024-12-13",108.4374,109.4737,107.4588,108.4758,320500.0],["2024-12-16",108.8308,109.4929,108.3703,108.8117,374300.0],["2024-12-17",108.7541,109.3393,106.8639,107.5739,408000.0],["2024-12-18",107.5164,107.5164,104.3214,104.379,310900.0],["2024-12-19",104.4173,105.9045,104.4173,104.5805,272400.0],["2024-12-20",104.0815,105.0985,103.7073,104.3694,858100.0],["2024-12-23",104.3981,105.9237,103.0357,105.655,275000.0],["2024-12-24",105.6071,106.5473,105.5879,105.9716,80500.0],["2024-12-26",105.3384,105.9621,104.5709,105.6263,156200.0],["2024-12-27",105.3096,105.8181,104.6572,105.2713,246100.0],["2024-12-30",104.6476,105.4536,104.0336,105.0506,178300.0],["2024-12-31",104.993,105.8085,104.4269,104.8491,197900.0],["2025-01-02",105.5687,105.5687,103.621,104.0911,279900.0],["2025-01-03",104.235,105.0026,103.9088,104.5229,236300.0],["2025-01-06",104.024,104.638,102.9686,103.1604,293900.0],["2025-01-07",103.4099,104.9354,102.9494,104.8203,348800.0],["2025-01-08",104.3981,105.9621,103.314,105.9525,257600.0],["2025-01-10",105.1082,105.7606,101.9803,102.1914,452200.0],["2025-01-13",102.297,102.8726,100.4932,101.2991,288800.0],["2025-01-14",101.0401,102.7863,101.0401,102.6423,401100.0],["2025-01-15",104.1967,104.1967,102.5752,103.0933,304600.0],["2025-01-16",102.959,105.8565,102.5944,105.7126,275200.0],["2025-01-17",105.6359,106.4418,105.4248,105.8469,229100.0],["2025-01-21",106.7488,108.1208,106.7488,107.2093,249000.0],["2025-01-22",106.8256,106.8256,103.2756,103.3332,224600.0],["2025-01-23",104.3022,104.6956,102.9206,104.0815,283100.0],["2025-01-24",103.2756,104.9355,103.2756,104.6284,256600.0],["2025-01-27",105.2329,105.444,103.8513,104.9546,429000.0],["2025-01-28",104.9354,105.0985,103.573,104.2446,298100.0],["2025-01-29",104.2446,104.8203,103.9184,104.0048,333200.0],["2025-01-30",105.1657,105.6071,104.3886,105.4727,213000.0],["2025-01-31",105.4727,106.1252,105.2137,105.4823,328500.0],["2025-02-03",104.5996,106.2787,104.2734,106.2307,224400.0],["2025-02-04",105.5111,106.7392,104.7723,106.2403,295300.0],["2025-02-05",107.1976,107.5554,106.8205,107.0816,246000.0],["2025-02-06",107.3523,107.6811,106.5497,107.565,274500.0],["2025-02-07",107.2749,108.0002,106.4724,106.9558,178900.0],["2025-02-10",106.7141,107.2073,105.9986,106.6851,191400.0],["2025-02-11",106.366,107.9712,105.4957,107.7004,360900.0],["2025-02-12",106.279,107.8068,105.8438,107.7874,169100.0],["2025-02-13",107.7874,108.5997,107.1879,107.8358,192100.0],["2025-02-14",108.1259,108.5997,105.9309,106.1533,219200.0],["2025-02-18",106.1533,107.3136,106.1533,106.9462,298100.0],["2025-02-19",107.2846,108.7834,107.2846,108.3483,356400.0],["2025-02-20",109.5667,111.2008,108.1936,108.9962,530900.0],["2025-02-21",108.4643,111.3265,107.9325,110.4273,419000.0],["2025-02-24",110.3306,111.723,109.7504,110.5433,320600.0],["2025-02-25",110.9591,112.1581,109.9728,111.9454,327900.0],["2025-02-26",111.2588,112.6513,111.1235,111.5586,421100.0],["2025-02-27",110.8624,111.9647,110.4466,111.2298,346500.0],["2025-02-28",111.7617,114.2854,111.4909,114.0147,508500.0],["2025-03-03",113.4635,115.5812,113.3281,115.1074,347500.0],["2025-03-04",115.6295,115.6295,111.2298,111.2492,466700.0],["2025-03-05",110.5433,111.3652,109.5667,109.8761,344100.0],["2025-03-06",109.557,109.702,107.8745,108.7157,231800.0],["2025-03-07",108.8028,110.698,108.8028,109.4506,424500.0],["2025-03-10",109.4119,111.781,109.4119,111.1718,331800.0],["2025-03-11",111.723,112.6513,111.3169,111.8777,479300.0],["2025-03-12",111.4716,111.8874,110.8334,110.9011,259300.0],["2025-03-13",110.9494,112.1291,110.3209,111.2588,276000.0],["2025-03-14",110.8817,112.3032,110.0308,112.1291,261600.0],["2025-03-17",112.2838,113.1831,111.81,112.1098,159900.0],["2025-03-18",111.665,112.6996,111.0074,112.0614,191400.0],["2025-03-19",112.3418,113.1541,111.0945,112.9027,266500.0],["2025-03-20",113.1831,113.4345,112.2355,112.3805,189300.0],["2025-03-21",112.4289,112.951,109.8664,110.4659,587100.0],["2025-03-24",111.0364,111.5296,110.0018,110.3596,296300.0],["2025-03-25",110.0018,110.0501,107.7294,108.387,278700.0],["2025-03-26",108.6094,110.4466,108.6094,109.7697,327700.0],["2025-03-27",110.7077,111.1622,110.0695,110.7174,245800.0],["2025-03-28",111.6456,111.723,110.5046,111.1428,386800.0],["2025-03-31",111.5973,112.6029,111.2975,112.3805,393900.0],["2025-04-01",112.1678,113.6376,111.4909,113.5119,420000.0],["2025-04-02",114.6045,115.3394,113.889,115.146,304200.0],["2025-04-03",116.0356,116.8479,114.8753,115.7649,506600.0],["2025-04-04",116.0163,116.4998,109.8181,110.6207,536100.0],["2025-04-07",109.0058,111.1912,106.5014,109.9921,686300.0],["2025-04-08",111.6069,112.3225,108.2226,108.9671,500800.0],["2025-04-09",107.8358,111.9744,105.6891,110.9494,582000.0],["2025-04-10",110.582,113.0284,109.8277,111.4812,300300.0],["2025-04-11",111.9841,113.8213,110.2145,113.5022,314400.0],["2025-04-14",114.0534,115.7359,113.6279,115.3394,442000.0],["2025-04-15",115.6779,116.8285,115.3007,115.5618,374500.0],["2025-04-16",115.9293,116.8286,113.6472,114.0824,329000.0],["2025-04-17",114.3048,116.7899,114.063,115.3491,272300.0],["2025-04-21",115.2137,115.4941,111.9164,112.4385,279900.0],["2025-04-22",113.4152,114.5562,112.806,114.1211,332800.0],["2025-04-23",113.7246,114.2951,110.9591,112.4385,425300.0],["2025-04-24",112.0808,114.7399,111.5683,113.5796,308400.0],["2025-04-25",113.4732,113.5796,111.6069,112.6126,271400.0],["2025-04-28",113.1348,114.0244,112.1485,113.7633,270200.0],["2025-04-29",113.2121,114.6819,113.2121,113.6762,418700.0],["2025-04-30",114.3048,114.5755,111.4716,114.1887,518600.0],["2025-05-01",115.8423,116.0357,112.1775,112.4579,453300.0],["2025-05-02",112.951,114.1017,112.3418,113.6569,305800.0],["2025-05-05",113.5985,113.9102,112.0497,113.4816,248600.0],["2025-05-06",113.4816,114.0855,112.8484,113.6472,267800.0],["2025-05-07",113.2868,114.7479,113.0919,113.316,512400.0],["2025-05-08",113.1991,113.2575,110.3353,110.7346,408600.0],["2025-05-09",110.8028,111.9912,110.1404,111.9912,2427500.0],["2025-05-12",111.2607,111.4847,108.1728,109.293,1185100.0],["2025-05-13",109.293,110.0528,107.374,108.1338,521100.0],["2025-05-14",107.978,108.2604,105.3479,108.1338,726300.0],["2025-05-15",108.9423,111.3678,108.7767,111.3386,650600.0],["2025-05-16",111.2996,112.6244,111.1535,112.5172,508200.0],["2025-05-19",112.2153,114.2901,112.001,114.2706,462000.0],["2025-05-20",114.1342,114.5726,113.6959,114.2511,491900.0],["2025-05-21",114.1342,114.4459,112.7802,113.014,404100.0],["2025-05-22",112.9945,112.9945,111.397,112.1471,398900.0],["2025-05-23",112.8484,112.8484,111.2022,112.5757,432600.0],["2025-05-27",113.5887,114.8843,113.0237,114.5141,694200.0],["2025-05-28",114.066,114.0855,112.2542,112.5659,908500.0],["2025-05-29",112.2445,115.1765,112.0204,115.1181,548900.0],["2025-05-30",114.6797,116.1798,114.6213,115.8681,679400.0],["2025-06-02",114.5726,115.6246,113.9297,114.1927,611900.0],["2025-06-03",114.407,114.8453,112.4685,113.6959,708000.0],["2025-06-04",113.7738,114.7868,112.3614,112.4296,666900.0],["2025-06-05",112.3614,113.1504,111.7574,111.9328,432600.0],["2025-06-06",112.3419,112.6146,111.5626,112.1568,371000.0],["2025-06-09",111.7867,113.0043,110.647,112.6828,755600.0],["2025-06-10",112.8874,113.2868,111.7769,112.1568,706800.0],["2025-06-11",112.3516,113.0043,111.9133,112.1958,330800.0],["2025-06-12",112.1763,112.7705,112.0204,112.6926,338100.0],["2025-06-13",111.8646,112.6828,110.7346,110.9976,403300.0],["2025-06-16",111.6893,111.8743,109.1469,109.858,495000.0],["2025-06-17",110.1892,110.4522,108.241,110.3353,660000.0],["2025-06-18",110.306,111.1145,109.9261,110.6567,399100.0],["2025-06-20",111.1438,111.5918,110.3353,110.5301,441900.0],["2025-06-23",110.2573,112.751,110.1307,112.6926,238000.0],["2025-06-24",112.79,113.1699,111.8938,112.0594,409600.0],["2025-06-25",111.7087,111.7087,110.1307,110.5691,491500.0],["2025-06-26",111.0951,111.66,110.2768,111.4847,365500.0],["2025-06-27",111.6698,112.3224,111.0561,111.5236,555100.0],["2025-06-30",111.3483,112.5075,110.871,112.4588,507400.0],["2025-07-01",112.4977,113.238,111.5626,112.6341,488100.0],["2025-07-02",112.1471,112.5562,111.0366,112.1763,490600.0],["2025-07-03",111.8256,113.2965,111.5724,112.9848,274000.0],["2025-07-07",112.9848,113.7738,112.8387,113.3355,304700.0],["2025-07-08",112.5659,113.2478,111.0366,112.7802,408900.0],["2025-07-09",112.9458,114.6992,112.0789,114.3583,508600.0],["2025-07-10",113.7251,115.7609,113.7251,114.8453,442300.0],["2025-07-11",114.4362,114.9719,113.7251,114.5336,284600.0],["2025-07-14",114.592,116.1311,114.3972,115.1181,493200.0],["2025-07-15",115.1181,115.5369,114.144,114.8453,668600.0],["2025-07-16",114.8356,115.8194,114.1927,115.5272,762000.0],["2025-07-17",115.3518,116.774,114.8063,115.8486,411900.0],["2025-07-18",116.3259,117.6117,116.3259,117.0662,465300.0],["2025-07-21",117.2026,118.3715,116.5792,118.0793,520500.0],["2025-07-22",118.5956,120.6314,118.5176,120.2905,561300.0],["2025-07-23",120.7775,122.1705,119.2482,119.5404,786500.0],["2025-07-24",119.8229,119.9203,118.6053,119.5891,479400.0],["2025-07-25",119.5794,120.5145,119.1216,120.0567,557700.0],["2025-07-28",119.745,119.8034,117.3974,117.5435,491900.0],["2025-07-29",117.9137,119.5112,117.5727,119.404,416200.0],["2025-07-30",119.4333,120.5924,119.0144,119.3651,464200.0],["2025-07-31",120.9431,122.7062,120.0859,122.0828,663300.0],["2025-08-01",123.0569,123.0569,120.6996,121.1185,461500.0],["2025-08-04",121.06,123.4173,121.06,123.1056,353400.0],["2025-08-05",123.0271,123.5764,122.4779,122.9291,339400.0],["2025-08-06",122.7133,123.7235,121.7129,122.5368,328100.0],["2025-08-07",122.6643,123.135,121.9287,122.576,243500.0],["2025-08-08",123.0664,123.3017,122.0464,122.1837,272800.0],["2025-08-11",122.3406,122.5171,121.6639,121.9483,259800.0],["2025-08-12",121.7227,123.3704,121.5266,123.2233,660400.0],["2025-08-13",123.0369,124.5669,122.9487,124.4591,427100.0],["2025-08-14",124.2825,124.6454,123.2919,123.3116,258300.0],["2025-08-15",123.0566,123.5175,121.811,123.0075,304500.0],["2025-08-18",123.2723,123.3508,121.9679,122.1543,325600.0],["2025-08-19",122.2621,124.7729,122.2621,124.7239,314200.0],["2025-08-20",125.2437,125.9302,123.7039,124.1942,614800.0],["2025-08-21",123.9687,124.6454,123.5764,123.9687,211900.0],["2025-08-22",124.871,125.9204,124.5473,125.5869,291600.0],["2025-08-25",124.9494,126.0283,124.361,124.5179,217700.0],["2025-08-26",124.7729,125.0377,123.7823,124.2335,402600.0],["2025-08-27",124.3315,124.6748,124.0079,124.2139,311500.0],["2025-08-28",124.0275,124.3414,122.5466,122.6741,254800.0],["2025-08-29",123.2919,123.5764,122.4191,122.6937,332300.0],["2025-09-02",122.2621,122.6839,121.4971,122.2425,366400.0],["2025-09-03",121.8993,122.4387,121.4383,122.3112,450600.0],["2025-09-04",122.7917,123.2331,121.3304,122.7623,439600.0],["2025-09-05",122.8506,123.2135,122.2719,122.9487,231800.0],["2025-09-08",122.5956,122.8898,120.6831,121.2323,225400.0],["2025-09-09",120.9381,122.576,120.8302,122.1248,357200.0],["2025-09-10",121.7816,123.0664,119.9475,122.6544,232200.0],["2025-09-11",122.6937,123.5175,122.0856,123.3116,227200.0],["2025-09-12",123.3214,124.0962,122.8408,122.9487,413500.0],["2025-09-15",122.9094,123.7823,122.9094,123.1939,248000.0],["2025-09-16",123.086,123.6646,122.115,122.1444,428800.0],["2025-09-17",122.9193,123.6156,122.527,122.8702,336500.0],["2025-09-18",121.9679,124.0471,121.7718,123.1939,263800.0],["2025-09-19",123.5077,124.0275,123.0762,123.2821,888500.0],["2025-09-22",123.7039,124.2139,122.88,123.7921,287400.0],["2025-09-23",123.6941,125.5967,123.6254,125.3319,364200.0],["2025-09-24",125.5379,126.1656,124.6356,125.9596,310400.0],["2025-09-25",126.5089,126.9894,125.0867,125.1652,284200.0],["2025-09-26",125.7635,127.3229,125.5869,127.264,401200.0],["2025-09-29",127.6956,128.1859,126.5677,128.1859,629000.0],["2025-09-30",127.7937,129.7552,127.7544,129.6081,446600.0],["2025-10-01",129.8631,131.7658,128.9019,128.951,486800.0],["2025-10-02",128.0781,130.0984,127.4307,129.3432,686600.0],["2025-10-03",129.814,130.5986,128.6273,129.8434,792000.0],["2025-10-06",129.971,131.4617,129.8238,131.1283,417400.0],["2025-10-07",131.8736,132.2169,130.6281,131.1283,407900.0],["2025-10-08",131.7755,132.57,130.3436,132.1973,393100.0],["2025-10-09",132.8446,133.3055,131.5107,131.9521,480800.0],["2025-10-10",132.5994,133.178,131.5892,131.8736,531800.0],["2025-10-13",131.6186,133.129,131.3342,131.3833,353800.0],["2025-10-14",131.7952,133.4527,131.6677,132.57,363800.0],["2025-10-15",133.1388,134.149,132.4033,133.384,316900.0],["2025-10-16",133.8646,134.5315,132.364,133.2369,245500.0],["2025-10-17",133.5998,134.4138,132.8054,133.2565,273500.0],["2025-10-20",134.198,135.375,132.9819,135.0513,378000.0],["2025-10-21",135.0709,135.2769,132.7465,133.1584,324800.0],["2025-10-22",134.1294,134.1882,132.9623,133.3644,512700.0],["2025-10-23",134.0804,134.1294,130.5496,131.6579,557400.0],["2025-10-24",132.3935,133.4134,131.2754,132.4817,402300.0],["2025-10-27",133.2271,134.404,132.1973,133.9234,422000.0],["2025-10-28",133.6586,133.8155,131.8246,132.3542,299100.0],["2025-10-29",131.9129,132.825,129.9906,131.2263,419100.0],["2025-10-30",130.8733,131.7658,128.3135,128.5979,448700.0],["2025-10-31",127.5485,128.441,125.734,126.5383,552100.0],["2025-11-03",126.4696,127.5387,124.2531,127.1267,439400.0],["2025-11-04",127.5975,128.6175,126.3617,127.0777,386600.0],["2025-11-05",127.3641,128.4997,126.7716,126.8506,477500.0],["2025-11-06",126.505,127.7788,125.9915,126.3766,457100.0],["2025-11-07",125.9223,128.0652,125.9223,127.8183,403100.0],["2025-11-10",127.9566,128.3812,126.3963,127.1863,320600.0],["2025-11-11",127.1073,127.8973,126.3075,127.1073,621500.0],["2025-11-12",126.9296,129.2699,126.0902,129.0033,354900.0],["2025-11-13",128.6083,129.1218,127.4727,127.5517,263700.0],["2025-11-14",127.7689,128.3417,125.9421,126.6827,324700.0],["2025-11-17",127.0283,127.9664,126.0507,126.2285,267800.0],["2025-11-18",126.6432,126.9888,125.4484,125.4977,303700.0],["2025-11-19",126.0606,126.0606,124.2535,124.6485,283800.0],["2025-11-20",125.4681,125.9816,124.5202,125.1818,323400.0],["2025-11-21",125.4681,127.2061,125.0139,126.3371,370100.0],["2025-11-24",126.5741,127.7689,125.0139,127.4332,326600.0],["2025-11-25",127.996,128.7169,126.584,127.9072,407000.0],["2025-11-26",128.5293,129.7636,128.5293,129.1909,266400.0],["2025-11-28",128.9342,130.5338,128.9342,130.129,184100.0],["2025-12-01",128.6576,130.4154,128.4898,128.6873,726600.0],["2025-12-02",129.0428,129.9512,125.7051,126.742,948300.0],["2025-12-03",126.9493,126.9493,124.9941,126.4951,510800.0],["2025-12-04",125.9125,127.0876,124.4806,124.8855,538600.0],["2025-12-05",124.688,125.9915,124.2437,125.2212,445400.0],["2025-12-08",125.2509,125.2904,122.8809,123.1673,327200.0],["2025-12-09",123.9079,124.9744,122.565,123.4932,417500.0],["2025-12-10",123.2957,124.4609,123.2068,124.1844,363200.0],["2025-12-11",124.4806,125.8236,123.8882,124.293,288400.0],["2025-12-12",124.5991,124.9546,123.5722,124.2832,325300.0],["2025-12-15",124.8954,124.9151,123.2759,124.8855,307400.0],["2025-12-16",126.8901,126.8901,123.8585,124.5103,428100.0],["2025-12-17",124.2733,125.4582,123.8783,124.8756,364300.0],["2025-12-18",125.3793,126.2877,124.6584,125.8335,489000.0],["2025-12-19",125.7249,126.7913,124.135,124.2437,821700.0],["2025-12-22",124.1153,125.3299,123.1871,124.9941,489000.0],["2025-12-23",125.1126,126.2087,124.4214,125.6656,390800.0],["2025-12-24",126.1396,126.1396,125.2509,126.11,128700.0],["2025-12-26",125.952,126.2186,124.7571,125.3595,306400.0],["2025-12-29",125.6656,126.7617,125.5274,126.0803,409600.0],["2025-12-30",126.1692,126.3075,125.5372,125.8434,313800.0],["2025-12-31",125.4089,126.3173,124.8065,124.9744,394400.0],["2026-01-02",124.8263,126.742,124.1548,125.7051,494900.0],["2026-01-05",125.2607,125.4187,123.2463,124.3128,486500.0],["2026-01-06",124.3128,127.9664,124.2535,127.5023,599600.0],["2026-01-07",127.5023,127.7492,124.7571,124.846,511600.0],["2026-01-08",124.846,126.6235,124.846,125.8236,312700.0],["2026-01-09",125.8236,127.1764,125.8236,126.5247,363700.0],["2026-01-12",126.1396,127.6603,126.0705,126.6827,392100.0],["2026-01-13",126.5346,128.5095,126.5346,128.4305,338600.0],["2026-01-14",128.7761,130.8498,128.7761,130.5635,709900.0],["2026-01-15",130.7708,131.9854,130.4845,131.0671,376900.0],["2026-01-16",130.5339,133.1902,130.4647,132.9235,434200.0],["2026-01-20",130.445,132.331,129.1909,131.4028,642700.0],["2026-01-21",132.5977,133.0223,131.3534,132.3212,374400.0],["2026-01-22",132.7063,133.2099,131.9262,132.0249,328900.0],["2026-01-23",131.8373,132.1237,129.4378,130.5042,488700.0],["2026-01-26",131.1362,132.8939,130.3166,130.8005,457800.0],["2026-01-27",131.0868,132.9433,130.4548,132.4792,470400.0],["2026-01-28",132.5878,132.6569,130.6425,130.6918,419800.0],["2026-01-29",131.0868,132.4002,129.0823,130.5733,417400.0],["2026-01-30",130.3956,131.1658,129.3489,131.1263,1055100.0],["2026-02-02",131.1263,132.489,129.1514,129.5266,358500.0],["2026-02-03",129.6353,132.8347,129.6353,132.3113,608800.0],["2026-02-04",132.3113,133.6246,132.015,132.3508,412100.0],["2026-02-05",133.315,134.7861,132.4601,134.5873,437400.0],["2026-02-06",136.0286,136.456,133.9014,134.5177,766400.0],["2026-02-09",134.3289,134.9451,133.5038,134.3984,610800.0],["2026-02-10",134.7264,136.9033,134.2493,136.2771,243500.0],["2026-02-11",136.5057,137.6289,136.1578,136.8735,364200.0],["2026-02-12",137.6488,141.2073,136.784,140.5413,733800.0],["2026-02-13",140.2531,144.4279,140.1338,143.3941,698300.0],["2026-02-17",144.577,145.064,142.1417,142.2609,632500.0],["2026-02-18",142.0621,142.0621,139.8555,140.8892,537200.0],["2026-02-19",143.4537,143.4537,136.8536,137.4699,646700.0],["2026-02-20",138.4738,139.11,136.4958,139.0503,374000.0],["2026-02-23",139.6269,142.6387,138.4738,142.589,476300.0],["2026-02-24",142.0522,142.8772,140.4221,142.4001,377100.0],["2026-02-25",142.0423,142.917,139.3187,141.5453,454100.0],["2026-02-26",142.1218,143.5531,141.2371,142.9866,461200.0],["2026-02-27",143.0363,143.8315,142.0323,143.1059,360300.0],["2026-03-02",142.5094,143.6227,141.8832,142.3802,430200.0],["2026-03-03",140.3028,143.8712,138.6527,142.8275,429500.0],["2026-03-04",143.0462,143.9309,141.4459,143.5631,283700.0],["2026-03-05",142.1317,143.3643,139.9648,141.2173,352100.0],["2026-03-06",140.1239,142.1715,139.2988,141.7838,438000.0],["2026-03-09",141.3266,142.0423,139.6169,141.7341,518900.0],["2026-03-10",140.9886,141.6645,139.2591,139.7362,270700.0],["2026-03-11",139.11,140.601,138.1657,139.7263,317500.0],["2026-03-12",139.6964,141.8932,139.2988,140.1537,390600.0],["2026-03-13",142.0224,142.0224,140.432,141.5353,350100.0],["2026-03-16",142.917,143.1357,141.585,141.8236,252600.0],["2026-03-17",143.6327,143.6327,140.6308,141.426,282100.0],["2026-03-18",140.4519,142.2013,138.9509,138.9907,339900.0],["2026-03-19",138.285,139.8356,137.788,138.8714,301500.0],["2026-03-20",138.9609,139.2392,134.6469,134.6668,1388600.0],["2026-03-23",136.118,137.3506,134.8457,135.8298,313300.0],["2026-03-24",135.3129,138.5334,134.5773,137.0424,387100.0],["2026-03-25",138.3148,138.9012,137.2512,137.7283,491800.0],["2026-03-26",137.4699,139.8157,137.3904,138.7422,453100.0],["2026-03-27",139.2094,140.6407,138.2054,139.607,452400.0],["2026-03-30",141.1477,142.8077,140.4121,141.267,656400.0],["2026-03-31",142.1317,142.589,139.8356,142.1118,1017400.0],["2026-04-01",141.923,143.6327,141.2669,142.9468,543500.0],["2026-04-02",142.6486,144.1297,141.754,143.4041,431200.0],["2026-04-06",143.2649,144.2986,143.076,143.8017,616500.0],["2026-04-07",143.8016,145.0044,143.7122,144.1396,290100.0],["2026-04-08",143.9507,145.6306,142.2709,145.4318,445000.0],["2026-04-09",145.2728,147.7677,145.2728,147.5092,377100.0],["2026-04-10",147.8671,148.8313,146.555,146.6445,333700.0],["2026-04-13",145.9288,145.9288,143.3643,143.9806,351700.0],["2026-04-14",143.6028,144.7758,142.1715,144.3682,377400.0],["2026-04-15",143.3544,145.8393,142.8474,145.6306,533300.0],["2026-04-16",145.6207,147.9764,145.4914,147.1912,557800.0],["2026-04-17",146.555,147.5589,144.4875,147.0719,473100.0],["2026-04-20",146.8632,147.1812,144.6962,144.8255,493400.0],["2026-04-21",144.905,145.1137,142.5094,143.6327,457500.0],["2026-04-22",144.6664,145.1535,141.3962,142.6486,698000.0],["2026-04-23",143.7221,148.5132,143.7221,147.9267,495400.0],["2026-04-24",147.8373,147.9566,144.6963,145.1833,439400.0],["2026-04-27",145.4616,146.8035,144.6068,144.8752,452500.0],["2026-04-28",146.2171,146.3761,143.9408,144.7459,521200.0],["2026-04-29",144.1794,147.4099,143.0462,143.3842,552100.0],["2026-04-30",145.5312,147.5987,144.07,146.8532,553400.0],["2026-05-01",146.2568,148.3641,145.2231,146.2071,768500.0],["2026-05-04",144.9746,146.6942,144.3782,145.73,480500.0],["2026-05-05",146.55,146.97,144.85,145.02,320600.0],["2026-05-06",145.02,146.11,143.49,144.08,371600.0],["2026-05-07",143.82,144.12,142.4,143.17,511100.0],["2026-05-08",143.93,144.66,143.18,144.0,402400.0],["2026-05-11",144.74,146.01,144.64,145.41,452500.0],["2026-05-12",145.4,145.4,143.34,143.72,523100.0],["2026-05-13",143.26,143.26,140.46,142.3,660500.0],["2026-05-14",142.43,143.07,141.02,142.49,413900.0],["2026-05-15",143.04,143.04,138.78,139.96,439600.0],["2026-05-18",140.88,141.91,139.34,140.71,405100.0],["2026-05-19",140.73,142.85,140.0,141.95,927900.0],["2026-05-20",142.41,142.66,140.76,141.55,904100.0],["2026-05-21",140.81,142.23,140.08,141.6,826900.0],["2026-05-22",141.79,142.48,140.69,142.0,436500.0],["2026-05-26",142.59,144.04,141.25,142.65,426000.0],["2026-05-27",142.52,144.06,141.86,143.74,462700.0],["2026-05-28",143.91,144.0,140.46,140.59,346100.0],["2026-05-29",140.61,141.47,139.48,140.27,676900.0],["2026-06-01",138.95,139.26,134.94,135.01,445500.0],["2026-06-02",135.13,136.98,134.62,136.44,405300.0],["2026-06-03",137.05,139.0,136.43,136.68,669200.0],["2026-06-04",137.49,138.82,136.33,138.61,511500.0],["2026-06-05",139.19,141.93,139.19,141.34,380900.0],["2026-06-08",141.0,141.0,137.95,138.07,810100.0],["2026-06-09",138.85,141.16,138.0,140.3,577000.0],["2026-06-10",142.03,142.62,140.73,141.65,586300.0],["2026-06-11",142.66,143.55,140.16,141.56,462600.0],["2026-06-12",142.25,144.19,141.81,142.98,473000.0],["2026-06-15",142.32,143.63,141.42,142.94,499900.0],["2026-06-16",142.83,144.44,142.19,143.13,427600.0],["2026-06-17",142.25,142.99,140.97,141.95,451200.0],["2026-06-18",141.76,143.06,140.17,142.37,1386500.0],["2026-06-22",142.14,144.17,142.14,142.72,582400.0],["2026-06-23",143.93,145.4,142.65,145.21,482100.0],["2026-06-24",146.26,147.56,145.48,147.27,508100.0],["2026-06-25",147.85,149.75,147.54,149.61,744100.0],["2026-06-26",149.69,152.88,149.69,152.88,1259700.0],["2026-06-29",152.8,153.28,150.59,152.18,812300.0],["2026-06-30",152.18,152.74,150.25,151.3,933300.0],["2026-07-01",150.72,151.71,149.57,150.12,536200.0],["2026-07-02",151.2,154.9,149.73,154.55,1551300.0],["2026-07-06",154.3,154.91,150.96,151.09,857604.699391],["2026-07-07",152.56,154.425,151.505,151.64,538472.549604],["2026-07-08",151.48,151.6525,149.065,149.19,424607.9576],["2026-07-09",149.2,149.95,147.93,148,401724.302141],["2026-07-10",148.39,150.8,148,150.65,438651.524711],["2026-07-13",150.49,152.95,150.49,150.97,415106.571638],["2026-07-14",153.04,153.44,151.1375,151.59,480339.46824],["2026-07-15",150.97,151.43,148.827,149.32,462455.74066],["2026-07-16",149.27,151.43,149.11,151.11,440417.389875],["2026-07-17",152.51,153.535,148.19,148.73,574004.484671],["2026-07-20",149.13,151.27,146.57,147.03,418514.12844],["2026-07-21",146.65,147.12,144.89,145.8,424056.414169],["2026-07-22",147.93,148.965,147.32,148.74,440625.962144],["2026-07-23",147.73,150.2,147.37,149.36,291481.958967],["2026-07-24",149.79,151.25,148.4401,148.57,613509.843313],["2026-07-27",147.94,149.43,147.14,148.02,550595.721618],["2026-07-28",149.69,150.99,148.015,148.64,581138.57161],["2026-07-29",148.92,148.92,144.18,144.4,543038.835558],["2026-07-30",146.35,147.38,141.52,141.9,423893.096529],["2026-07-31",143.13,144.68,140.63,142.91,543653.33915],["2026-08-03",141.74,145.52,141.57,143.79,395924.709412],["2026-08-04",143.72,145.44,141.625,144.57,410007.968404],["2026-08-05",143.14,143.62,141.4901,143.24,416147.033149],["2026-08-06",144.81,145.21,140.78,140.91,725905.631104],["2026-08-07",140.2,142.86,138.98,141.84,469165.723523],["2026-08-10",140.95,141.97,139.83,140.26,63399.670925],["2026-08-11",139.39,141.01,138.58,140.15,304571.214532],["2026-08-12",140.91,142.375,140.31,141.95,602632.495959],["2026-08-13",142.72,143.585,140.505,141.12,883921.769016],["2026-08-14",140.51,142.955,140.28,142.61,521030.621041]]}