{"t":"PNW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",4.1501,4.2439,4.1501,4.197,4300.0],["1973-02-22",4.197,4.2205,4.1501,4.2205,4000.0],["1973-02-23",4.2205,4.2205,4.1267,4.1267,3500.0],["1973-02-26",4.1267,4.1501,4.0798,4.1033,2200.0],["1973-02-27",4.1033,4.1033,4.0329,4.0329,6400.0],["1973-02-28",4.0329,4.0798,4.0329,4.0564,2200.0],["1973-03-01",4.0564,4.1032,4.0329,4.0564,6200.0],["1973-03-02",4.0564,4.1033,4.0564,4.0798,3100.0],["1973-03-05",4.0798,4.1267,3.8453,3.8922,27800.0],["1973-03-06",3.9157,3.9626,3.9157,3.9157,7900.0],["1973-03-07",3.9391,4.0095,3.9391,3.986,4400.0],["1973-03-08",3.986,4.0564,3.9391,3.986,14200.0],["1973-03-09",3.986,4.0095,3.9157,3.9157,3600.0],["1973-03-12",3.9157,3.9157,3.8453,3.8453,4800.0],["1973-03-13",3.8453,4.0095,3.8453,3.9626,8400.0],["1973-03-14",3.9626,3.986,3.8922,3.9391,9500.0],["1973-03-15",3.9391,4.0095,3.9391,3.9391,6600.0],["1973-03-16",3.9391,4.0095,3.8922,3.8922,5900.0],["1973-03-19",3.8922,3.9391,3.8688,3.8688,5900.0],["1973-03-20",3.8453,3.8453,3.7984,3.8219,6300.0],["1973-03-21",3.8219,3.8219,3.7984,3.8219,5700.0],["1973-03-22",3.8219,3.8219,3.7281,3.7281,7000.0],["1973-03-23",3.7281,3.7515,3.6812,3.7515,10400.0],["1973-03-26",3.7515,3.7984,3.7515,3.7984,5700.0],["1973-03-27",3.7984,3.8219,3.7515,3.7984,8300.0],["1973-03-28",3.7984,3.8453,3.775,3.7984,3500.0],["1973-03-29",3.7984,3.8688,3.7515,3.8453,34400.0],["1973-03-30",3.8453,3.8922,3.8453,3.8688,3400.0],["1973-04-02",3.8688,3.8922,3.7281,3.7281,19000.0],["1973-04-03",3.7281,3.7281,3.7046,3.7281,7700.0],["1973-04-04",3.7281,3.7281,3.6578,3.6578,17200.0],["1973-04-05",3.6578,3.6812,3.6109,3.6812,7400.0],["1973-04-06",3.6812,3.6812,3.6109,3.6343,9300.0],["1973-04-09",3.6578,3.775,3.6578,3.7515,5500.0],["1973-04-10",3.7515,3.775,3.6812,3.7281,22500.0],["1973-04-11",3.7281,3.7515,3.7281,3.7281,10800.0],["1973-04-12",3.7281,3.775,3.7046,3.7515,22900.0],["1973-04-13",3.7984,3.8688,3.7984,3.8453,7600.0],["1973-04-16",3.8453,3.8922,3.8219,3.8688,3000.0],["1973-04-17",3.8922,3.9391,3.8922,3.8922,1900.0],["1973-04-18",3.9157,3.9626,3.9157,3.9626,1800.0],["1973-04-19",3.9626,4.1736,3.9626,4.1033,7000.0],["1973-04-23",4.1267,4.2205,4.1267,4.1501,18900.0],["1973-04-24",4.1501,4.1736,4.1033,4.1033,5400.0],["1973-04-25",4.0633,4.0633,3.9683,4.0396,3800.0],["1973-04-26",4.0396,4.0633,4.0158,4.0396,3100.0],["1973-04-27",4.0396,4.0871,4.0158,4.0396,3800.0],["1973-04-30",4.0396,4.0871,3.992,3.992,5700.0],["1973-05-01",4.0158,4.0871,4.0158,4.0158,6900.0],["1973-05-02",4.0158,4.0871,3.992,4.0871,5000.0],["1973-05-03",4.0871,4.1346,4.0396,4.1346,3800.0],["1973-05-04",4.1821,4.301,4.1821,4.2534,6800.0],["1973-05-07",4.2534,4.2772,4.1346,4.1346,5100.0],["1973-05-08",4.1346,4.1346,4.0871,4.1346,8300.0],["1973-05-09",4.1346,4.1584,4.1109,4.1109,2500.0],["1973-05-10",4.1109,4.1584,4.1109,4.1346,13700.0],["1973-05-11",4.1346,4.1346,4.1109,4.1346,6700.0],["1973-05-14",4.0633,4.0633,3.9445,4.0158,10900.0],["1973-05-15",4.0158,4.0396,3.9445,3.992,9800.0],["1973-05-16",3.992,4.0633,3.9445,3.992,4400.0],["1973-05-17",3.992,3.992,3.9683,3.9683,2000.0],["1973-05-18",3.9445,3.9445,3.8495,3.8495,8700.0],["1973-05-21",3.8495,3.897,3.8257,3.8257,3900.0],["1973-05-22",3.8257,3.897,3.8257,3.8495,2100.0],["1973-05-23",3.8495,3.9445,3.8257,3.897,6500.0],["1973-05-24",3.9445,3.992,3.9445,3.992,4600.0],["1973-05-25",3.992,4.0871,3.992,4.0396,4400.0],["1973-05-29",4.0396,4.0633,4.0158,4.0158,2500.0],["1973-05-30",4.0158,4.0633,4.0158,4.0396,6800.0],["1973-05-31",4.0396,4.0633,4.0158,4.0158,2700.0],["1973-06-01",4.0158,4.0633,4.0158,4.0158,4500.0],["1973-06-04",4.0158,4.0158,4.0158,4.0158,2600.0],["1973-06-05",4.0158,4.0633,4.0158,4.0633,2700.0],["1973-06-06",4.0633,4.1109,4.0158,4.0396,3200.0],["1973-06-07",4.0396,4.0871,4.0158,4.0158,2700.0],["1973-06-08",4.0871,4.1346,4.0871,4.1109,2900.0],["1973-06-11",4.1346,4.2059,4.1346,4.1346,12500.0],["1973-06-12",4.1346,4.1584,4.0871,4.0871,4000.0],["1973-06-13",4.1109,4.1346,4.1109,4.1346,1500.0],["1973-06-14",4.1109,4.1109,3.992,4.0633,9400.0],["1973-06-15",4.0158,4.0158,3.9445,3.992,2000.0],["1973-06-18",3.9445,3.9445,3.8732,3.8732,5500.0],["1973-06-19",3.8732,3.9208,3.8732,3.9208,1800.0],["1973-06-20",3.9208,3.9445,3.8732,3.8732,1500.0],["1973-06-21",3.8732,3.9208,3.8495,3.8732,3300.0],["1973-06-22",3.897,3.9683,3.897,3.9683,3500.0],["1973-06-25",3.9683,3.992,3.897,3.9208,4900.0],["1973-06-26",3.9208,4.0396,3.9208,4.0396,3600.0],["1973-06-27",4.0396,4.0396,3.9683,3.992,4400.0],["1973-06-28",3.9683,3.9683,3.9445,3.9445,3000.0],["1973-06-29",3.9445,4.0633,3.9445,4.0396,3600.0],["1973-07-02",4.0396,4.0871,4.0396,4.0396,1000.0],["1973-07-03",4.0396,4.0871,4.0158,4.0871,1300.0],["1973-07-05",3.992,3.992,3.8495,3.8495,12500.0],["1973-07-06",3.8495,3.897,3.8019,3.8257,3200.0],["1973-07-09",3.8257,3.8495,3.7782,3.8495,5200.0],["1973-07-10",3.8495,3.9445,3.8019,3.8257,6900.0],["1973-07-11",3.8257,3.8257,3.8019,3.8019,10400.0],["1973-07-12",3.8495,3.9445,3.8495,3.9445,5900.0],["1973-07-13",3.9208,3.9208,3.7782,3.9208,14300.0],["1973-07-16",3.9208,3.9445,3.8019,3.8257,8200.0],["1973-07-17",3.8257,3.897,3.8257,3.8257,3600.0],["1973-07-18",3.8257,3.897,3.8257,3.897,3800.0],["1973-07-19",3.897,3.9683,3.8732,3.897,3300.0],["1973-07-20",3.897,3.9683,3.8019,3.8495,6400.0],["1973-07-23",3.8495,4.0396,3.8495,4.0158,8200.0],["1973-07-24",3.9683,3.9683,3.8732,3.897,5600.0],["1973-07-25",3.897,3.9208,3.8495,3.897,8200.0],["1973-07-26",3.897,3.897,3.8257,3.8257,5200.0],["1973-07-27",3.8257,3.897,3.8257,3.897,5200.0],["1973-07-30",3.8732,3.8732,3.8257,3.8732,3400.0],["1973-07-31",3.8732,3.897,3.8257,3.8495,4700.0],["1973-08-01",3.8257,3.8257,3.7544,3.8019,3200.0],["1973-08-02",3.8019,3.8019,3.7544,3.8019,3400.0],["1973-08-03",3.8019,3.8019,3.7544,3.8019,3100.0],["1973-08-06",3.8019,3.8019,3.7069,3.7069,5500.0],["1973-08-07",3.7069,3.7544,3.6831,3.6831,3100.0],["1973-08-08",3.6831,3.7069,3.6356,3.6356,5500.0],["1973-08-09",3.6356,3.6831,3.6356,3.6831,2500.0],["1973-08-10",3.6831,3.7069,3.6356,3.6594,1100.0],["1973-08-13",3.6594,3.7307,3.6356,3.6356,2500.0],["1973-08-14",3.6356,3.6356,3.5881,3.6118,4100.0],["1973-08-15",3.6118,3.6118,3.5406,3.5643,6400.0],["1973-08-16",3.5643,3.6118,3.5406,3.5643,3600.0],["1973-08-17",3.5643,3.6356,3.5406,3.5643,3900.0],["1973-08-20",3.5643,3.5643,3.4693,3.5643,6600.0],["1973-08-21",3.5643,3.5881,3.5406,3.5406,1000.0],["1973-08-22",3.5406,3.5881,3.5168,3.5168,7400.0],["1973-08-23",3.5168,3.5406,3.4693,3.4693,54900.0],["1973-08-24",3.4693,3.5168,3.4693,3.5168,3000.0],["1973-08-27",3.5168,3.5168,3.4693,3.4693,5700.0],["1973-08-28",3.4693,3.5406,3.4693,3.5406,4500.0],["1973-08-29",3.5406,3.5643,3.493,3.5406,6200.0],["1973-08-30",3.5406,3.6118,3.5406,3.6118,7400.0],["1973-08-31",3.6118,3.6118,3.5643,3.6118,4100.0],["1973-09-04",3.6118,3.6356,3.5881,3.5881,8400.0],["1973-09-05",3.5881,3.6118,3.5406,3.5643,62900.0],["1973-09-06",3.5643,3.6831,3.5643,3.6831,23300.0],["1973-09-07",3.6831,3.7069,3.6594,3.7069,10700.0],["1973-09-10",3.7069,3.7782,3.6831,3.7307,4900.0],["1973-09-11",3.7307,3.7307,3.6594,3.7069,3200.0],["1973-09-12",3.7069,3.7069,3.6831,3.6831,1200.0],["1973-09-13",3.6831,3.6831,3.6118,3.6118,5700.0],["1973-09-14",3.6118,3.6356,3.5881,3.6118,1900.0],["1973-09-17",3.6119,3.6594,3.6119,3.6594,22900.0],["1973-09-18",3.6594,3.6831,3.6594,3.6831,23300.0],["1973-09-19",3.6831,3.6831,3.6594,3.6831,5300.0],["1973-09-20",3.6831,3.7069,3.6594,3.7069,32100.0],["1973-09-21",3.7069,3.7782,3.7069,3.7782,10100.0],["1973-09-24",3.7782,3.7782,3.7307,3.7544,8800.0],["1973-09-25",3.7544,3.8019,3.7544,3.8019,6800.0],["1973-09-26",3.8257,3.992,3.8257,3.992,24100.0],["1973-09-27",4.0158,4.1346,4.0158,4.0633,14200.0],["1973-09-28",4.0633,4.1346,4.0633,4.1346,12300.0],["1973-10-01",4.1346,4.1346,4.1109,4.1109,6200.0],["1973-10-02",4.1109,4.1346,4.0633,4.1109,15300.0],["1973-10-03",4.1109,4.1109,4.0396,4.0396,9600.0],["1973-10-04",4.0396,4.0871,4.0396,4.0396,3100.0],["1973-10-05",4.0396,4.0633,4.0158,4.0633,6200.0],["1973-10-08",4.0633,4.0871,4.0158,4.0871,4500.0],["1973-10-09",4.0871,4.1109,4.0396,4.0871,10600.0],["1973-10-10",4.0871,4.1109,4.0633,4.1109,4400.0],["1973-10-11",4.1109,4.1346,4.0871,4.0871,17300.0],["1973-10-12",4.0871,4.0871,4.0396,4.0396,5500.0],["1973-10-15",4.0396,4.0871,3.992,4.0871,6900.0],["1973-10-16",4.0633,4.0633,4.0396,4.0396,3300.0],["1973-10-17",4.0396,4.0871,4.0396,4.0396,6500.0],["1973-10-18",4.0396,4.1821,4.0158,4.1346,37400.0],["1973-10-19",4.1821,4.3485,4.1821,4.301,15600.0],["1973-10-22",4.301,4.301,4.2059,4.2059,6000.0],["1973-10-23",4.2059,4.2772,4.1821,4.1821,7000.0],["1973-10-24",4.1584,4.1584,4.0158,4.1346,18500.0],["1973-10-25",4.1346,4.1821,4.1346,4.1346,6900.0],["1973-10-26",4.1109,4.1109,4.0396,4.0396,7600.0],["1973-10-29",4.0871,4.1821,4.0871,4.1584,10600.0],["1973-10-30",4.1584,4.1584,4.1109,4.1584,3000.0],["1973-10-31",4.1584,4.1584,4.1109,4.1584,8100.0],["1973-11-01",4.1584,4.1584,4.1346,4.1584,5100.0],["1973-11-02",4.1584,4.1821,4.1346,4.1584,4000.0],["1973-11-05",4.1584,4.1584,4.0633,4.0633,5800.0],["1973-11-06",4.0633,4.0633,4.0158,4.0158,5200.0],["1973-11-07",4.0158,4.0633,4.0158,4.0158,9000.0],["1973-11-08",4.0158,4.0871,4.0158,4.0158,5400.0],["1973-11-09",4.0158,4.0396,3.9208,3.9208,6400.0],["1973-11-12",3.8495,3.8495,3.8019,3.8019,8700.0],["1973-11-13",3.8019,3.8257,3.6594,3.6594,7300.0],["1973-11-14",3.6594,3.6594,3.5168,3.5168,16400.0],["1973-11-15",3.5168,3.5406,3.493,3.5168,11300.0],["1973-11-16",3.5168,3.5643,3.4218,3.5168,86300.0],["1973-11-19",3.5168,3.5168,3.4218,3.4693,4100.0],["1973-11-20",3.4218,3.4218,3.3742,3.4218,16200.0],["1973-11-21",3.4218,3.493,3.4218,3.4455,11900.0],["1973-11-23",3.4455,3.493,3.398,3.493,4300.0],["1973-11-26",3.493,3.493,3.3505,3.398,6900.0],["1973-11-27",3.398,3.398,3.2792,3.3505,11200.0],["1973-11-28",3.3505,3.4455,3.3505,3.4218,5200.0],["1973-11-29",3.4218,3.4218,3.3742,3.3742,11000.0],["1973-11-30",3.3742,3.4455,3.3505,3.3742,9500.0],["1973-12-03",3.3742,3.3742,3.2792,3.3029,8300.0],["1973-12-04",3.2792,3.2792,3.1841,3.1841,12500.0],["1973-12-05",3.1841,3.2079,3.1604,3.1841,10100.0],["1973-12-06",3.2079,3.3505,3.2079,3.3029,22000.0],["1973-12-07",3.3029,3.6118,3.3029,3.6118,12900.0],["1973-12-10",3.6118,3.6118,3.5168,3.5406,6300.0],["1973-12-11",3.5406,3.6831,3.5406,3.5881,6900.0],["1973-12-12",3.5881,3.5881,3.4218,3.4218,11400.0],["1973-12-13",3.4218,3.5168,3.398,3.398,5400.0],["1973-12-14",3.398,3.4693,3.3505,3.398,8300.0],["1973-12-17",3.4455,3.5168,3.4455,3.4455,6000.0],["1973-12-18",3.4455,3.4693,3.4218,3.4218,7700.0],["1973-12-19",3.4218,3.4455,3.4218,3.4218,28100.0],["1973-12-20",3.4218,3.4455,3.4218,3.4218,10100.0],["1973-12-21",3.4218,3.4455,3.4218,3.4455,8600.0],["1973-12-24",3.4455,3.4455,3.4218,3.4218,4100.0],["1973-12-26",3.4218,3.4455,3.4218,3.4218,8800.0],["1973-12-27",3.4218,3.5168,3.4218,3.4693,10000.0],["1973-12-28",3.4693,3.5406,3.3505,3.4218,35900.0],["1973-12-31",3.4218,3.4693,3.3505,3.4455,16800.0],["1974-01-02",3.4455,3.4693,3.4218,3.4693,7400.0],["1974-01-03",3.4693,3.5643,3.4693,3.5406,28500.0],["1974-01-04",3.5406,3.5643,3.493,3.5406,16900.0],["1974-01-07",3.5406,3.5643,3.5168,3.5406,8500.0],["1974-01-08",3.5406,3.5406,3.4455,3.4455,8700.0],["1974-01-09",3.4455,3.5168,3.4455,3.5168,7400.0],["1974-01-10",3.5168,3.5406,3.493,3.5168,12100.0],["1974-01-11",3.5168,3.5643,3.4693,3.5643,11300.0],["1974-01-14",3.5643,3.5881,3.5406,3.5881,7800.0],["1974-01-15",3.5881,3.6118,3.5406,3.5881,11600.0],["1974-01-16",3.5881,3.6118,3.5881,3.6118,5100.0],["1974-01-17",3.6119,3.6831,3.6119,3.6594,20600.0],["1974-01-18",3.6594,3.6594,3.6119,3.6594,11200.0],["1974-01-21",3.6594,3.6594,3.6118,3.6356,5000.0],["1974-01-22",3.6356,3.6594,3.5643,3.6594,8700.0],["1974-01-23",3.6594,3.7069,3.6594,3.6831,9400.0],["1974-01-24",3.6831,3.7069,3.6594,3.6831,17900.0],["1974-01-25",3.6831,3.7544,3.6831,3.6831,5300.0],["1974-01-28",3.6594,3.6594,3.5406,3.6118,17500.0],["1974-01-29",3.6118,3.6356,3.6118,3.6356,13300.0],["1974-01-30",3.6356,3.6594,3.6118,3.6356,4500.0],["1974-01-31",3.6356,3.6831,3.6356,3.6356,3700.0],["1974-02-01",3.6356,3.6831,3.6356,3.6831,3900.0],["1974-02-04",3.6831,3.6831,3.6356,3.6594,8700.0],["1974-02-05",3.6356,3.6356,3.6118,3.6118,3700.0],["1974-02-06",3.6118,3.6594,3.6118,3.6118,3900.0],["1974-02-07",3.6118,3.6356,3.6118,3.6356,8300.0],["1974-02-08",3.6356,3.6594,3.6118,3.6118,8500.0],["1974-02-11",3.6118,3.6594,3.6118,3.6118,3100.0],["1974-02-12",3.6118,3.6356,3.6118,3.6118,4900.0],["1974-02-13",3.6118,3.6356,3.5406,3.5406,6400.0],["1974-02-14",3.5643,3.5881,3.5643,3.5643,4600.0],["1974-02-15",3.5643,3.6118,3.5643,3.6118,4500.0],["1974-02-19",3.6118,3.6118,3.5643,3.5643,6300.0],["1974-02-20",3.5643,3.6118,3.5643,3.5643,8200.0],["1974-02-21",3.5643,3.6118,3.5643,3.6118,8000.0],["1974-02-22",3.6118,3.6118,3.5643,3.5643,4700.0],["1974-02-25",3.5881,3.6356,3.5881,3.6356,11200.0],["1974-02-26",3.6356,3.6356,3.6118,3.6118,5600.0],["1974-02-27",3.6119,3.6594,3.6119,3.6594,15400.0],["1974-02-28",3.6594,3.6594,3.6119,3.6594,3600.0],["1974-03-01",3.6594,3.6594,3.6118,3.6118,1800.0],["1974-03-04",3.6118,3.6356,3.6118,3.6118,4700.0],["1974-03-05",3.6118,3.6356,3.5881,3.6118,6600.0],["1974-03-06",3.6118,3.6118,3.5881,3.5881,3600.0],["1974-03-07",3.5881,3.5881,3.5643,3.5643,9200.0],["1974-03-08",3.5643,3.5881,3.5406,3.5406,9700.0],["1974-03-11",3.5881,3.6356,3.5881,3.6118,12400.0],["1974-03-12",3.6118,3.6118,3.5643,3.5881,5400.0],["1974-03-13",3.5881,3.6118,3.5643,3.5643,7500.0],["1974-03-14",3.5643,3.6118,3.5406,3.5406,10600.0],["1974-03-15",3.5406,3.5881,3.5406,3.5643,15100.0],["1974-03-18",3.5643,3.5643,3.5168,3.5168,10800.0],["1974-03-19",3.5168,3.5406,3.493,3.5168,14600.0],["1974-03-20",3.5168,3.5168,3.4693,3.493,8600.0],["1974-03-21",3.493,3.493,3.4455,3.4693,4000.0],["1974-03-22",3.4693,3.5168,3.4455,3.4693,7800.0],["1974-03-25",3.4693,3.493,3.4455,3.4693,3900.0],["1974-03-26",3.4693,3.493,3.4455,3.493,6000.0],["1974-03-27",3.493,3.493,3.4693,3.4693,2200.0],["1974-03-28",3.4693,3.493,3.4455,3.4693,8900.0],["1974-03-29",3.4693,3.4693,3.4455,3.4693,17200.0],["1974-04-01",3.4693,3.4693,3.4218,3.4693,10900.0],["1974-04-02",3.4693,3.4693,3.4218,3.4218,7000.0],["1974-04-03",3.4218,3.493,3.4218,3.4693,3800.0],["1974-04-04",3.4693,3.4693,3.4218,3.4455,2800.0],["1974-04-05",3.4455,3.4455,3.3742,3.3742,4600.0],["1974-04-08",3.3742,3.398,3.3505,3.3742,3500.0],["1974-04-09",3.3742,3.4218,3.3505,3.398,4500.0],["1974-04-10",3.398,3.4217,3.3029,3.3029,13900.0],["1974-04-11",3.3029,3.3742,3.2317,3.3267,28500.0],["1974-04-15",3.3267,3.3505,3.3029,3.3267,2000.0],["1974-04-16",3.3267,3.398,3.3267,3.3742,8300.0],["1974-04-17",3.3742,3.4455,3.3505,3.4218,4100.0],["1974-04-18",3.4455,3.4693,3.4455,3.4455,4900.0],["1974-04-19",3.4455,3.4693,3.3742,3.3742,6500.0],["1974-04-22",3.3742,3.3742,3.3029,3.3267,3300.0],["1974-04-23",3.3029,3.3029,3.1604,3.1604,32600.0],["1974-04-24",3.1604,3.2317,3.1366,3.2079,9600.0],["1974-04-25",3.1366,3.1366,3.0653,3.0653,21900.0],["1974-04-26",3.0653,3.0653,2.899,2.9465,18500.0],["1974-04-29",2.9465,3.0178,2.9227,2.994,14200.0],["1974-04-30",2.994,3.1366,2.994,3.0653,9100.0],["1974-05-01",3.0653,3.2554,3.0416,3.1604,10000.0],["1974-05-02",3.1604,3.2317,3.1604,3.2079,5400.0],["1974-05-03",3.1841,3.1841,3.0891,3.0891,8100.0],["1974-05-06",3.0891,3.1128,3.0653,3.1128,2500.0],["1974-05-07",3.1128,3.1128,3.0653,3.0891,4600.0],["1974-05-08",3.0891,3.1128,3.0891,3.0891,2700.0],["1974-05-09",3.0891,3.1128,3.0653,3.0653,6900.0],["1974-05-10",3.0653,3.1128,3.0416,3.0416,4100.0],["1974-05-13",3.0416,3.0416,2.9465,2.9703,8300.0],["1974-05-14",2.9703,2.9703,2.9227,2.9227,6500.0],["1974-05-15",2.9227,2.9465,2.8277,2.8515,12500.0],["1974-05-16",2.8515,2.9227,2.8277,2.8515,6200.0],["1974-05-17",2.8515,2.899,2.8039,2.899,12100.0],["1974-05-20",2.9227,3.0178,2.9227,2.9227,15500.0],["1974-05-21",2.9227,2.9227,2.7802,2.8277,5600.0],["1974-05-22",2.8277,2.8515,2.7802,2.8039,5300.0],["1974-05-23",2.8039,2.8515,2.8039,2.8515,13000.0],["1974-05-24",2.8515,2.9227,2.8277,2.899,12600.0],["1974-05-28",2.899,2.899,2.8515,2.899,14900.0],["1974-05-29",2.899,2.899,2.8277,2.8277,11700.0],["1974-05-30",2.8277,2.899,2.8277,2.8752,8600.0],["1974-05-31",2.8752,2.9227,2.8515,2.899,6000.0],["1974-06-03",2.899,2.9227,2.8752,2.9227,9600.0],["1974-06-04",2.9227,2.9465,2.899,2.9227,9900.0],["1974-06-05",2.9227,2.9465,2.8752,2.9227,18700.0],["1974-06-06",2.9227,2.994,2.9227,2.9465,8700.0],["1974-06-07",2.9465,2.9703,2.9227,2.9465,8700.0],["1974-06-10",2.9465,2.9465,2.9227,2.9465,6100.0],["1974-06-11",2.9465,2.9465,2.9227,2.9227,6700.0],["1974-06-12",2.9227,2.9465,2.9227,2.9227,5900.0],["1974-06-13",2.9227,2.9465,2.9227,2.9227,8600.0],["1974-06-14",2.9227,2.9227,2.8752,2.899,4000.0],["1974-06-17",2.899,2.899,2.8277,2.8515,5200.0],["1974-06-18",2.8515,2.8515,2.8039,2.8039,9400.0],["1974-06-19",2.8039,2.8277,2.7326,2.7564,10700.0],["1974-06-20",2.7564,2.8039,2.7326,2.7564,5600.0],["1974-06-21",2.7564,2.7564,2.6614,2.6614,7100.0],["1974-06-24",2.6614,2.7326,2.6138,2.7089,15100.0],["1974-06-25",2.7089,2.7802,2.6851,2.7564,8100.0],["1974-06-26",2.7564,2.7564,2.6851,2.7326,5400.0],["1974-06-27",2.7326,2.7564,2.6851,2.7089,5100.0],["1974-06-28",2.7089,2.7326,2.6614,2.7326,4900.0],["1974-07-01",2.7326,2.7326,2.6614,2.6851,4100.0],["1974-07-02",2.6851,2.7326,2.6614,2.6614,7700.0],["1974-07-03",2.6614,2.7089,2.6614,2.6851,3900.0],["1974-07-05",2.6851,2.7089,2.6614,2.7089,4600.0],["1974-07-08",2.7089,2.7089,2.6614,2.6614,10600.0],["1974-07-09",2.6614,2.6851,2.6376,2.6851,8100.0],["1974-07-10",2.6851,2.6851,2.6138,2.6851,4000.0],["1974-07-11",2.6851,2.7089,2.6376,2.6614,5000.0],["1974-07-12",2.7089,2.8039,2.7089,2.8039,7000.0],["1974-07-15",2.8039,2.8277,2.7564,2.8039,4100.0],["1974-07-16",2.8039,2.8039,2.6851,2.7326,5700.0],["1974-07-17",2.7326,2.7802,2.7089,2.7089,3500.0],["1974-07-18",2.7327,2.7802,2.7327,2.7802,3300.0],["1974-07-19",2.7802,2.8039,2.7802,2.7802,3000.0],["1974-07-22",2.7802,2.7802,2.7564,2.7802,3300.0],["1974-07-23",2.7802,2.8752,2.7802,2.8515,12800.0],["1974-07-24",2.8515,2.8515,2.7802,2.7802,14100.0],["1974-07-25",2.7802,2.8515,2.7802,2.8277,5100.0],["1974-07-26",2.7564,2.7564,2.6851,2.6851,4600.0],["1974-07-29",2.6851,2.7326,2.6614,2.6614,4200.0],["1974-07-30",2.7089,2.7802,2.7089,2.7326,2600.0],["1974-07-31",2.7326,2.7564,2.7089,2.7089,2400.0],["1974-08-01",2.7089,2.7564,2.7089,2.7089,4900.0],["1974-08-02",2.7326,2.7564,2.7326,2.7326,2700.0],["1974-08-05",2.7326,2.7564,2.7089,2.7564,4300.0],["1974-08-06",2.7564,2.7802,2.7089,2.7326,5900.0],["1974-08-07",2.7326,2.8277,2.7326,2.8277,7300.0],["1974-08-08",2.8277,2.8515,2.7326,2.8039,11500.0],["1974-08-09",2.7802,2.7802,2.7564,2.7802,2400.0],["1974-08-12",2.7802,2.7802,2.7327,2.7802,1400.0],["1974-08-13",2.7802,2.7802,2.7089,2.7564,1800.0],["1974-08-14",2.7326,2.7326,2.6614,2.7089,6000.0],["1974-08-15",2.7089,2.7089,2.6614,2.6614,5000.0],["1974-08-16",2.6614,2.7564,2.6614,2.6614,2300.0],["1974-08-19",2.6614,2.7089,2.6614,2.6614,4300.0],["1974-08-20",2.6614,2.7089,2.6138,2.6138,4500.0],["1974-08-21",2.6138,2.6614,2.5901,2.5901,5500.0],["1974-08-22",2.5901,2.6138,2.5426,2.5663,6400.0],["1974-08-23",2.5663,2.5663,2.5188,2.5426,4300.0],["1974-08-26",2.5188,2.5188,2.4475,2.5188,9300.0],["1974-08-27",2.5188,2.5426,2.4475,2.4475,11000.0],["1974-08-28",2.4475,2.495,2.4237,2.4237,6700.0],["1974-08-29",2.4,2.4,2.2812,2.3287,11900.0],["1974-08-30",2.3525,2.5188,2.3525,2.4713,7900.0],["1974-09-03",2.4713,2.5188,2.4237,2.4237,8500.0],["1974-09-04",2.4237,2.4237,2.3287,2.3762,6000.0],["1974-09-05",2.3762,2.5663,2.3525,2.5663,4400.0],["1974-09-06",2.5663,2.6376,2.5426,2.5901,5500.0],["1974-09-09",2.5901,2.6138,2.4237,2.4237,4900.0],["1974-09-10",2.4237,2.495,2.3762,2.3762,8800.0],["1974-09-11",2.3762,2.4713,2.3762,2.4475,5200.0],["1974-09-12",2.4475,2.5188,2.4237,2.4713,2700.0],["1974-09-13",2.4713,2.4713,2.3762,2.3762,5300.0],["1974-09-16",2.3762,2.4237,2.3049,2.3525,15100.0],["1974-09-17",2.3525,2.3762,2.3049,2.3525,7300.0],["1974-09-18",2.3525,2.3525,2.2812,2.3287,21400.0],["1974-09-19",2.3287,2.4475,2.3287,2.4237,11700.0],["1974-09-20",2.4237,2.4475,2.4,2.4475,5900.0],["1974-09-23",2.4713,2.5663,2.4713,2.5663,7400.0],["1974-09-24",2.5663,2.5663,2.495,2.5188,10400.0],["1974-09-25",2.5188,2.5901,2.4713,2.5188,7900.0],["1974-09-26",2.5188,2.5663,2.495,2.5663,7000.0],["1974-09-27",2.5663,2.5901,2.5188,2.5188,6200.0],["1974-09-30",2.5188,2.5426,2.4713,2.5426,7700.0],["1974-10-01",2.495,2.495,2.3525,2.4713,14000.0],["1974-10-02",2.4713,2.4713,2.4,2.4,5000.0],["1974-10-03",2.4,2.4475,2.3762,2.3762,3700.0],["1974-10-04",2.3762,2.4475,2.3762,2.3762,8500.0],["1974-10-07",2.3762,2.4713,2.3762,2.4713,7300.0],["1974-10-08",2.4713,2.5663,2.4237,2.5426,8300.0],["1974-10-09",2.5426,2.5901,2.495,2.5901,13800.0],["1974-10-10",2.6614,2.7564,2.6614,2.7326,12600.0],["1974-10-11",2.7326,2.7326,2.6138,2.7326,14500.0],["1974-10-14",2.7326,2.7326,2.6614,2.7326,9100.0],["1974-10-15",2.7326,2.7326,2.6614,2.7089,4700.0],["1974-10-16",2.7089,2.7089,2.6614,2.7089,4700.0],["1974-10-17",2.7089,2.7089,2.6376,2.7089,3600.0],["1974-10-18",2.6851,2.6851,2.5663,2.5663,8100.0],["1974-10-21",2.5663,2.6376,2.5663,2.6138,8800.0],["1974-10-22",2.6138,2.6614,2.6138,2.6614,5400.0],["1974-10-23",2.6614,2.6851,2.5901,2.6138,4800.0],["1974-10-24",2.6138,2.6851,2.5901,2.6851,1500.0],["1974-10-25",2.6851,2.6851,2.6138,2.6138,3500.0],["1974-10-28",2.6138,2.6614,2.5901,2.6614,7400.0],["1974-10-29",2.5901,2.5901,2.5426,2.5426,2800.0],["1974-10-30",2.5426,2.5901,2.5188,2.5663,5500.0],["1974-10-31",2.5663,2.5901,2.5188,2.5426,5800.0],["1974-11-01",2.5426,2.5426,2.5188,2.5188,5100.0],["1974-11-04",2.5188,2.5663,2.5188,2.5426,6200.0],["1974-11-05",2.5663,2.6138,2.5663,2.6138,9700.0],["1974-11-06",2.6138,2.6138,2.495,2.495,23900.0],["1974-11-07",2.495,2.5663,2.495,2.5663,7700.0],["1974-11-08",2.5663,2.5901,2.5426,2.5901,6200.0],["1974-11-11",2.5901,2.6851,2.5426,2.6138,6900.0],["1974-11-12",2.6138,2.6851,2.6138,2.6138,8200.0],["1974-11-13",2.6138,2.6376,2.6138,2.6376,5500.0],["1974-11-14",2.6376,2.6376,2.5901,2.6138,4300.0],["1974-11-15",2.6138,2.6376,2.5663,2.6138,6100.0],["1974-11-18",2.6138,2.6138,2.5188,2.5663,9200.0],["1974-11-19",2.5663,2.6138,2.5188,2.5426,11800.0],["1974-11-20",2.5426,2.5901,2.5188,2.5188,3300.0],["1974-11-21",2.5188,2.5901,2.5188,2.5426,5700.0],["1974-11-22",2.5426,2.6376,2.5426,2.5901,5200.0],["1974-11-25",2.5901,2.6376,2.5188,2.5663,6300.0],["1974-11-26",2.5663,2.5663,2.5188,2.5426,5500.0],["1974-11-27",2.5426,2.6138,2.5188,2.5663,5700.0],["1974-11-29",2.5663,2.5901,2.5188,2.5188,4100.0],["1974-12-02",2.5188,2.5426,2.4713,2.4713,6000.0],["1974-12-03",2.4713,2.4713,2.4237,2.4475,7500.0],["1974-12-04",2.4475,2.4713,2.4,2.4237,6900.0],["1974-12-05",2.4237,2.4475,2.3525,2.3525,7200.0],["1974-12-06",2.3525,2.3762,2.3049,2.3525,5400.0],["1974-12-09",2.3525,2.4,2.2812,2.3287,18200.0],["1974-12-10",2.3287,2.3287,2.2336,2.2574,18400.0],["1974-12-11",2.2574,2.3525,2.2336,2.3287,13200.0],["1974-12-12",2.3287,2.3287,2.2336,2.3049,9600.0],["1974-12-13",2.3049,2.3049,2.2099,2.2099,5300.0],["1974-12-16",2.2099,2.2574,2.1861,2.1861,15300.0],["1974-12-17",2.1861,2.1861,2.1148,2.1386,12900.0],["1974-12-18",2.1386,2.2099,2.1386,2.2099,22400.0],["1974-12-19",2.2099,2.2336,2.2099,2.2099,24400.0],["1974-12-20",2.2099,2.2812,2.2099,2.2336,17500.0],["1974-12-23",2.2336,2.2812,2.2099,2.2099,18900.0],["1974-12-24",2.2099,2.2574,2.2099,2.2336,9300.0],["1974-12-26",2.2336,2.2812,2.2099,2.2574,7900.0],["1974-12-27",2.2574,2.2812,2.2099,2.2574,19700.0],["1974-12-30",2.2574,2.2574,2.2099,2.2574,17300.0],["1974-12-31",2.2574,2.3287,2.2099,2.2812,37700.0],["1975-01-02",2.3287,2.4,2.3287,2.4,37500.0],["1975-01-03",2.4,2.4237,2.3762,2.4237,29200.0],["1975-01-06",2.4713,2.6376,2.4713,2.5663,46800.0],["1975-01-07",2.5426,2.5426,2.4713,2.5426,18100.0],["1975-01-08",2.5426,2.5426,2.495,2.495,13800.0],["1975-01-09",2.495,2.5663,2.495,2.5663,11400.0],["1975-01-10",2.5663,2.6138,2.4713,2.5426,35700.0],["1975-01-13",2.5188,2.5188,2.2574,2.3525,83100.0],["1975-01-14",2.3525,2.4713,2.3287,2.4,29700.0],["1975-01-15",2.4,2.4475,2.3762,2.4237,31900.0],["1975-01-16",2.4713,2.5663,2.4713,2.5426,39800.0],["1975-01-17",2.5426,2.5663,2.5188,2.5663,14900.0],["1975-01-20",2.5663,2.5663,2.495,2.5426,8900.0],["1975-01-21",2.5426,2.5663,2.495,2.5426,12100.0],["1975-01-22",2.5426,2.5901,2.5426,2.5901,12400.0],["1975-01-23",2.5901,2.6138,2.5663,2.5663,15900.0],["1975-01-24",2.5663,2.6614,2.5426,2.6614,14900.0],["1975-01-27",2.6614,2.8277,2.6614,2.7802,31400.0],["1975-01-28",2.7802,2.7802,2.6376,2.6614,22400.0],["1975-01-29",2.6614,2.7089,2.6376,2.6376,20300.0],["1975-01-30",2.6376,2.6851,2.6138,2.6376,20500.0],["1975-01-31",2.6614,2.7089,2.6614,2.7089,26700.0],["1975-02-03",2.7089,2.7089,2.6376,2.6614,18600.0],["1975-02-04",2.6376,2.6376,2.5426,2.5426,23700.0],["1975-02-05",2.5663,2.6376,2.5663,2.5901,22200.0],["1975-02-06",2.5901,2.7089,2.5901,2.7089,20700.0],["1975-02-07",2.6376,2.6376,2.5663,2.5663,22700.0],["1975-02-10",2.5663,2.6614,2.5663,2.6614,14200.0],["1975-02-11",2.6376,2.6376,2.5901,2.6138,14800.0],["1975-02-12",2.6138,2.6376,2.6138,2.6376,6500.0],["1975-02-13",2.6376,2.6851,2.6138,2.6138,20200.0],["1975-02-14",2.6376,2.6614,2.6376,2.6614,11500.0],["1975-02-18",2.6614,2.7089,2.6614,2.6614,11200.0],["1975-02-19",2.6614,2.6851,2.6376,2.6851,9100.0],["1975-02-20",2.6851,2.7089,2.6614,2.6614,7600.0],["1975-02-21",2.6614,2.6851,2.6376,2.6614,16400.0],["1975-02-24",2.6614,2.6851,2.6376,2.6614,9600.0],["1975-02-25",2.6614,2.6851,2.6376,2.6376,7500.0],["1975-02-26",2.6376,2.6614,2.6376,2.6376,4000.0],["1975-02-27",2.6376,2.6851,2.6376,2.6376,11000.0],["1975-02-28",2.6614,2.7089,2.6614,2.6851,10200.0],["1975-03-03",2.6851,2.7326,2.6851,2.7326,24200.0],["1975-03-04",2.7326,2.7326,2.6851,2.7326,18500.0],["1975-03-05",2.7326,2.7564,2.7326,2.7326,20900.0],["1975-03-06",2.7326,2.7564,2.7326,2.7326,11500.0],["1975-03-07",2.7327,2.7802,2.7327,2.7802,12100.0],["1975-03-10",2.7802,2.7802,2.7326,2.7564,22000.0],["1975-03-11",2.7564,2.7564,2.7326,2.7326,29000.0],["1975-03-12",2.7089,2.7089,2.6138,2.6376,25600.0],["1975-03-13",2.6376,2.6614,2.6138,2.6376,12600.0],["1975-03-14",2.6376,2.6614,2.6376,2.6376,11500.0],["1975-03-17",2.6376,2.6851,2.6376,2.6614,18100.0],["1975-03-18",2.6614,2.6614,2.6138,2.6376,19900.0],["1975-03-19",2.6376,2.6614,2.6138,2.6138,8200.0],["1975-03-20",2.6138,2.6376,2.5663,2.5663,11100.0],["1975-03-21",2.5663,2.6376,2.5663,2.5663,9300.0],["1975-03-24",2.5663,2.5901,2.5663,2.5901,8800.0],["1975-03-25",2.5901,2.6138,2.5426,2.5901,11600.0],["1975-03-26",2.5901,2.6138,2.5426,2.5426,16700.0],["1975-03-27",2.5426,2.5901,2.5426,2.5663,10700.0],["1975-03-31",2.5663,2.6138,2.5663,2.5901,16200.0],["1975-04-01",2.5901,2.6138,2.5901,2.5901,6300.0],["1975-04-02",2.5901,2.6138,2.5901,2.6138,9100.0],["1975-04-03",2.6138,2.6376,2.5901,2.5901,8400.0],["1975-04-04",2.5901,2.6376,2.5901,2.5901,14600.0],["1975-04-07",2.5901,2.6376,2.5901,2.5901,8100.0],["1975-04-08",2.5901,2.6376,2.5901,2.5901,8500.0],["1975-04-09",2.5901,2.7089,2.5901,2.5901,12900.0],["1975-04-10",2.6376,2.6851,2.6376,2.6614,10600.0],["1975-04-11",2.6614,2.6614,2.6614,2.6614,0.0],["1975-04-14",2.6614,2.6851,2.6376,2.6376,10900.0],["1975-04-15",2.6376,2.6614,2.6138,2.6138,13100.0],["1975-04-16",2.6138,2.6614,2.6138,2.6376,14500.0],["1975-04-17",2.6376,2.6851,2.6376,2.6614,17200.0],["1975-04-18",2.6614,2.7089,2.6614,2.6851,9200.0],["1975-04-21",2.6851,2.7089,2.6851,2.7089,11400.0],["1975-04-22",2.7089,2.7089,2.6851,2.7089,7500.0],["1975-04-23",2.6851,2.6851,2.6614,2.6614,8600.0],["1975-04-24",2.6614,2.6614,2.6376,2.6376,13100.0],["1975-04-25",2.6376,2.6851,2.6138,2.6614,10600.0],["1975-04-28",2.6614,2.6851,2.6376,2.6614,10000.0],["1975-04-29",2.6138,2.6138,2.5663,2.5663,12100.0],["1975-04-30",2.5663,2.6138,2.5426,2.6138,10400.0],["1975-05-01",2.6138,2.6376,2.5663,2.6138,9900.0],["1975-05-02",2.6138,2.6376,2.6138,2.6376,10800.0],["1975-05-05",2.6376,2.6614,2.6376,2.6614,11600.0],["1975-05-06",2.6614,2.6851,2.5901,2.6138,18300.0],["1975-05-07",2.6138,2.6614,2.6138,2.6376,7300.0],["1975-05-08",2.6376,2.7089,2.6376,2.7089,38500.0],["1975-05-09",2.7089,2.7802,2.7089,2.7802,22600.0],["1975-05-12",2.7802,2.8039,2.7326,2.7564,22300.0],["1975-05-13",2.7564,2.8039,2.7564,2.7564,11000.0],["1975-05-14",2.7564,2.8039,2.7326,2.7326,15600.0],["1975-05-15",2.7326,2.7564,2.7089,2.7326,25500.0],["1975-05-16",2.7089,2.7089,2.6614,2.7089,18000.0],["1975-05-19",2.7089,2.7326,2.6376,2.7326,10200.0],["1975-05-20",2.7326,2.7326,2.6614,2.7326,12900.0],["1975-05-21",2.7326,2.7326,2.6376,2.6376,10400.0],["1975-05-22",2.6376,2.7089,2.6376,2.6851,9800.0],["1975-05-23",2.6851,2.7089,2.6614,2.7089,11400.0],["1975-05-27",2.7089,2.7089,2.6614,2.6614,8500.0],["1975-05-28",2.6614,2.7089,2.6614,2.7089,12600.0],["1975-05-29",2.7089,2.7564,2.7089,2.7564,20700.0],["1975-05-30",2.7802,2.8515,2.7802,2.8515,44000.0],["1975-06-02",2.8515,2.9227,2.8277,2.8277,27000.0],["1975-06-03",2.8515,2.899,2.8515,2.8515,19700.0],["1975-06-04",2.8515,2.9227,2.8515,2.899,43100.0],["1975-06-05",2.899,2.9227,2.8752,2.899,25300.0],["1975-06-06",2.899,2.9227,2.899,2.899,51300.0],["1975-06-09",2.899,2.9227,2.899,2.899,24900.0],["1975-06-10",2.899,2.9227,2.899,2.899,99400.0],["1975-06-11",2.899,2.9227,2.899,2.9227,52200.0],["1975-06-12",2.9227,2.9227,2.8752,2.8752,46800.0],["1975-06-13",2.8752,2.994,2.8752,2.994,48700.0],["1975-06-16",2.994,3.0178,2.9465,3.0178,33700.0],["1975-06-17",3.0178,3.0653,2.9703,2.994,60500.0],["1975-06-18",2.994,3.0178,2.9703,2.994,16300.0],["1975-06-19",2.994,3.0653,2.9703,3.0653,46500.0],["1975-06-20",3.0653,3.1128,3.0178,3.0653,51100.0],["1975-06-23",3.0653,3.0891,2.994,3.0653,30700.0],["1975-06-24",3.0653,3.0891,3.0416,3.0891,32100.0],["1975-06-25",3.0891,3.0891,3.0178,3.0416,16700.0],["1975-06-26",3.0416,3.0653,2.9703,3.0416,23100.0],["1975-06-27",3.0416,3.0416,2.9703,2.9703,12400.0],["1975-06-30",2.9703,3.0416,2.9703,2.994,19300.0],["1975-07-01",2.994,3.0178,2.9465,2.994,21100.0],["1975-07-02",2.994,3.0178,2.9465,2.9465,18100.0],["1975-07-03",2.9465,2.9703,2.899,2.9465,17600.0],["1975-07-07",2.9465,2.9703,2.899,2.9703,18700.0],["1975-07-08",2.9703,3.0178,2.9227,3.0178,20200.0],["1975-07-09",3.0178,3.0653,2.994,3.0178,32400.0],["1975-07-10",3.0178,3.0891,2.994,2.994,10900.0],["1975-07-11",3.0178,3.0891,3.0178,3.0891,9600.0],["1975-07-14",3.0891,3.0891,3.0178,3.0416,10900.0],["1975-07-15",3.0416,3.1128,3.0416,3.0653,34100.0],["1975-07-16",3.0653,3.1128,3.0416,3.0416,13000.0],["1975-07-17",3.0416,3.0891,3.0416,3.0653,16700.0],["1975-07-18",3.0653,3.0653,2.994,2.994,17300.0],["1975-07-21",2.994,3.0416,2.9465,2.9703,12700.0],["1975-07-22",2.9465,2.9465,2.8752,2.8752,20400.0],["1975-07-23",2.8752,2.9703,2.8515,2.8515,12900.0],["1975-07-24",2.8515,2.9227,2.8515,2.899,19600.0],["1975-07-25",2.899,2.9465,2.8752,2.899,11200.0],["1975-07-28",2.8752,2.8752,2.8277,2.8752,21700.0],["1975-07-29",2.8277,2.8277,2.7802,2.8277,13800.0],["1975-07-30",2.8277,2.8515,2.7802,2.8515,16300.0],["1975-07-31",2.8515,2.899,2.8515,2.899,5700.0],["1975-08-01",2.899,2.899,2.8515,2.8515,10400.0],["1975-08-04",2.8515,2.899,2.8515,2.899,12000.0],["1975-08-05",2.899,2.899,2.8515,2.8515,12900.0],["1975-08-06",2.8515,2.8752,2.7564,2.7564,18600.0],["1975-08-07",2.7564,2.8277,2.7564,2.7564,6300.0],["1975-08-08",2.7564,2.8277,2.7564,2.7802,11600.0],["1975-08-11",2.7802,2.8277,2.7802,2.7802,6100.0],["1975-08-12",2.7802,2.8277,2.7564,2.8039,15200.0],["1975-08-13",2.8039,2.8277,2.8039,2.8039,5600.0],["1975-08-14",2.7802,2.7802,2.7089,2.7089,11200.0],["1975-08-15",2.7089,2.7326,2.6614,2.7089,10000.0],["1975-08-18",2.7089,2.7326,2.7089,2.7326,12900.0],["1975-08-19",2.7326,2.7326,2.6614,2.6614,10500.0],["1975-08-20",2.6614,2.7089,2.5901,2.5901,18700.0],["1975-08-21",2.5901,2.6376,2.5663,2.6138,21800.0],["1975-08-22",2.6138,2.7326,2.6138,2.7089,9700.0],["1975-08-25",2.7089,2.7564,2.7089,2.7089,8700.0],["1975-08-26",2.7089,2.7802,2.7089,2.7326,8000.0],["1975-08-27",2.7564,2.8277,2.7564,2.8277,12000.0],["1975-08-28",2.8277,2.8277,2.7802,2.8277,7600.0],["1975-08-29",2.8277,2.8515,2.7802,2.8515,21700.0],["1975-09-02",2.8515,2.9703,2.8277,2.8277,28200.0],["1975-09-03",2.8277,2.8752,2.7802,2.8277,7000.0],["1975-09-04",2.8277,2.8515,2.8039,2.8277,7800.0],["1975-09-05",2.8277,2.8277,2.7802,2.7802,5100.0],["1975-09-08",2.7802,2.899,2.7802,2.899,8800.0],["1975-09-09",2.899,2.9465,2.8039,2.8039,18300.0],["1975-09-10",2.8039,2.8515,2.7802,2.7802,7000.0],["1975-09-11",2.7802,2.8039,2.7564,2.7564,11400.0],["1975-09-12",2.7564,2.8277,2.7564,2.7564,12600.0],["1975-09-15",2.7802,2.8277,2.7802,2.8039,3900.0],["1975-09-16",2.8039,2.8277,2.7326,2.7326,13700.0],["1975-09-17",2.7326,2.7802,2.6851,2.7089,6700.0],["1975-09-18",2.7089,2.7564,2.6851,2.6851,8900.0],["1975-09-19",2.6851,2.7802,2.6851,2.7564,12100.0],["1975-09-22",2.7564,2.8039,2.7564,2.7802,10000.0],["1975-09-23",2.7802,2.8039,2.7564,2.7564,7700.0],["1975-09-24",2.7802,2.8039,2.7802,2.8039,11700.0],["1975-09-25",2.8039,2.8515,2.7802,2.8515,10300.0],["1975-09-26",2.8515,2.899,2.8039,2.899,10900.0],["1975-09-29",2.899,2.899,2.8277,2.8752,11300.0],["1975-09-30",2.8752,2.8752,2.8515,2.8515,6000.0],["1975-10-01",2.8515,2.8515,2.7564,2.7564,9100.0],["1975-10-02",2.7564,2.8277,2.7564,2.8039,6500.0],["1975-10-03",2.8277,2.8515,2.8277,2.8515,7500.0],["1975-10-06",2.8515,2.899,2.8277,2.899,11000.0],["1975-10-07",2.899,2.899,2.8752,2.8752,8200.0],["1975-10-08",2.8752,2.9227,2.8752,2.8752,5300.0],["1975-10-09",2.8752,2.9465,2.8515,2.8752,9600.0],["1975-10-10",2.8752,2.9227,2.7089,2.7564,25100.0],["1975-10-13",2.7564,2.8039,2.6851,2.7564,118800.0],["1975-10-14",2.7564,2.8039,2.7326,2.7326,26500.0],["1975-10-15",2.7326,2.7564,2.6851,2.7564,31200.0],["1975-10-16",2.7564,2.8039,2.7326,2.7564,20100.0],["1975-10-17",2.7564,2.7802,2.7326,2.7564,21500.0],["1975-10-20",2.7564,2.7564,2.7326,2.7564,22700.0],["1975-10-21",2.7564,2.7802,2.7327,2.7802,46500.0],["1975-10-22",2.7802,2.8039,2.7564,2.8039,29700.0],["1975-10-23",2.8039,2.8277,2.7802,2.8277,18500.0],["1975-10-24",2.8752,2.9465,2.8752,2.9465,20800.0],["1975-10-27",2.9465,2.9465,2.8515,2.9227,22000.0],["1975-10-28",2.8515,2.8515,2.8039,2.8039,13500.0],["1975-10-29",2.8039,2.8515,2.7802,2.8277,36000.0],["1975-10-30",2.8277,2.8515,2.8039,2.8039,8200.0],["1975-10-31",2.8039,2.8277,2.7802,2.8039,8500.0],["1975-11-03",2.8039,2.8515,2.8039,2.8039,10400.0],["1975-11-04",2.8039,2.8515,2.7802,2.8515,14900.0],["1975-11-05",2.8515,2.8515,2.8039,2.8039,14100.0],["1975-11-06",2.8039,2.8277,2.7802,2.8277,23100.0],["1975-11-07",2.8277,2.8515,2.8039,2.8277,13900.0],["1975-11-10",2.8277,2.8752,2.8039,2.8515,22400.0],["1975-11-11",2.8752,2.9465,2.8752,2.899,16100.0],["1975-11-12",2.899,2.9227,2.8515,2.8752,45300.0],["1975-11-13",2.8752,2.9227,2.8277,2.8277,27200.0],["1975-11-14",2.8277,2.8515,2.8039,2.8277,29600.0],["1975-11-17",2.8515,2.9465,2.8515,2.9465,26100.0],["1975-11-18",2.9465,2.994,2.899,2.9227,23600.0],["1975-11-19",2.9227,2.9227,2.8752,2.899,21300.0],["1975-11-20",2.899,2.899,2.8039,2.8039,23400.0],["1975-11-21",2.8277,2.899,2.8277,2.8752,9400.0],["1975-11-24",2.8752,2.9703,2.8752,2.9227,19900.0],["1975-11-25",2.9227,2.9465,2.899,2.9227,14800.0],["1975-11-26",2.9227,2.9465,2.8752,2.8752,15600.0],["1975-11-28",2.8752,2.9227,2.8752,2.8752,21100.0],["1975-12-01",2.8752,2.9465,2.8752,2.8752,19300.0],["1975-12-02",2.8752,2.9227,2.8515,2.8515,16000.0],["1975-12-03",2.8515,2.8752,2.8039,2.8039,20700.0],["1975-12-04",2.8039,2.8277,2.7564,2.8039,12700.0],["1975-12-05",2.8039,2.8515,2.7802,2.8277,7500.0],["1975-12-08",2.8277,2.8515,2.8039,2.8039,8400.0],["1975-12-09",2.8039,2.8515,2.7802,2.8277,13200.0],["1975-12-10",2.8277,2.8515,2.8039,2.8039,7800.0],["1975-12-11",2.8039,2.8515,2.7802,2.8515,16900.0],["1975-12-12",2.8515,2.8515,2.8039,2.8039,5500.0],["1975-12-15",2.8039,2.8515,2.8039,2.8515,6900.0],["1975-12-16",2.8515,2.8752,2.8515,2.8515,15300.0],["1975-12-17",2.8515,2.8752,2.8039,2.8515,10600.0],["1975-12-18",2.8515,2.8752,2.8277,2.8515,9100.0],["1975-12-19",2.8515,2.899,2.8515,2.8515,12600.0],["1975-12-22",2.8515,2.8752,2.8277,2.8277,11100.0],["1975-12-23",2.8277,2.8752,2.8277,2.8752,10800.0],["1975-12-24",2.8752,2.9227,2.8752,2.8752,8100.0],["1975-12-26",2.8752,2.9465,2.8752,2.9465,4500.0],["1975-12-29",2.9465,2.994,2.9465,2.994,13500.0],["1975-12-30",2.994,3.0178,2.9465,3.0178,21000.0],["1975-12-31",3.0178,3.0178,2.994,2.994,15100.0],["1976-01-02",2.994,3.0416,2.9703,3.0178,10200.0],["1976-01-05",3.0178,3.0891,3.0178,3.0891,16100.0],["1976-01-06",3.0891,3.1128,3.0416,3.1128,18700.0],["1976-01-07",3.1128,3.1604,3.0891,3.1366,38800.0],["1976-01-08",3.1366,3.1366,3.0653,3.1128,16800.0],["1976-01-09",3.1128,3.1128,3.0891,3.1128,14000.0],["1976-01-12",3.1128,3.1366,3.0653,3.1128,19300.0],["1976-01-13",3.1128,3.1366,3.0653,3.0891,22600.0],["1976-01-14",3.0891,3.1366,2.9703,3.1366,27100.0],["1976-01-15",3.1366,3.1604,3.0891,3.1128,24000.0],["1976-01-16",3.1128,3.1366,3.0891,3.1128,19900.0],["1976-01-19",3.1128,3.1841,3.1128,3.1604,19400.0],["1976-01-20",3.1604,3.2317,3.1604,3.1841,28900.0],["1976-01-21",3.1841,3.2079,3.1366,3.2079,14800.0],["1976-01-22",3.2079,3.2317,3.1604,3.2079,17100.0],["1976-01-23",3.2079,3.2317,3.1841,3.1841,22600.0],["1976-01-26",3.2079,3.2554,3.2079,3.2554,20600.0],["1976-01-27",3.2317,3.2317,3.1366,3.1841,25600.0],["1976-01-28",3.1841,3.2079,3.1604,3.1841,20000.0],["1976-01-29",3.1841,3.2079,3.1366,3.1604,18100.0],["1976-01-30",3.1604,3.2079,3.1366,3.1604,20100.0],["1976-02-02",3.1604,3.1841,3.1128,3.1604,21100.0],["1976-02-03",3.1604,3.2079,3.1366,3.1841,24700.0],["1976-02-04",3.1841,3.2317,3.1604,3.1604,18500.0],["1976-02-05",3.1604,3.2079,3.1128,3.1604,22600.0],["1976-02-06",3.1604,3.1604,3.0891,3.0891,26400.0],["1976-02-09",3.0891,3.1604,3.0891,3.0891,16600.0],["1976-02-10",3.0891,3.1604,3.0891,3.1128,13000.0],["1976-02-11",3.1128,3.1841,3.1128,3.1604,24200.0],["1976-02-12",3.1604,3.2079,3.1128,3.1128,17300.0],["1976-02-13",3.1128,3.1128,3.0653,3.0653,24300.0],["1976-02-17",3.0653,3.1604,3.0653,3.1366,12900.0],["1976-02-18",3.1366,3.1841,3.0891,3.1366,15900.0],["1976-02-19",3.1366,3.2079,3.1366,3.1604,26700.0],["1976-02-20",3.1841,3.2317,3.1841,3.2079,32900.0],["1976-02-23",3.2079,3.2317,3.1128,3.1366,21300.0],["1976-02-24",3.1366,3.1841,3.1128,3.1604,11800.0],["1976-02-25",3.1604,3.1604,3.0891,3.0891,14600.0],["1976-02-26",3.0891,3.1366,3.0416,3.0653,18700.0],["1976-02-27",3.0653,3.0891,3.0416,3.0653,17200.0],["1976-03-01",3.0653,3.0891,2.9703,2.994,23000.0],["1976-03-02",2.994,3.0416,2.9465,3.0178,16500.0],["1976-03-03",3.0178,3.0178,2.9465,2.994,18500.0],["1976-03-04",2.994,3.0178,2.899,2.9227,23800.0],["1976-03-05",2.9465,3.0653,2.9465,3.0416,14500.0],["1976-03-08",3.0416,3.0891,3.0178,3.0416,14000.0],["1976-03-09",3.0416,3.1366,3.0416,3.0416,25300.0],["1976-03-10",3.0416,3.1128,3.0416,3.0891,9500.0],["1976-03-11",3.0653,3.0653,2.994,2.994,22200.0],["1976-03-12",2.994,3.0416,2.994,3.0416,15600.0],["1976-03-15",3.0416,3.0891,2.994,3.0416,13100.0],["1976-03-16",3.0416,3.0653,3.0178,3.0178,6000.0],["1976-03-17",3.0178,3.0653,3.0178,3.0416,10100.0],["1976-03-18",3.0416,3.0653,2.994,3.0178,8600.0],["1976-03-19",3.0178,3.0178,2.994,2.994,10400.0],["1976-03-22",2.994,3.0416,2.994,3.0178,13400.0],["1976-03-23",3.0178,3.0891,3.0178,3.0891,22100.0],["1976-03-24",3.0891,3.0891,3.0416,3.0416,16700.0],["1976-03-25",3.0416,3.0891,3.0416,3.0653,20500.0],["1976-03-26",3.0653,3.1366,3.0653,3.0891,18700.0],["1976-03-29",3.0891,3.1366,3.0653,3.0891,24100.0],["1976-03-30",3.0891,3.1366,3.0891,3.1366,7200.0],["1976-03-31",3.1366,3.1841,3.1128,3.1366,18900.0],["1976-04-01",3.1366,3.2079,3.1128,3.2079,12500.0],["1976-04-02",3.2079,3.2079,3.1604,3.1604,11800.0],["1976-04-05",3.1604,3.2079,3.1604,3.1604,14200.0],["1976-04-06",3.1841,3.2317,3.1841,3.1841,10200.0],["1976-04-07",3.0416,3.0416,2.8752,2.9227,226600.0],["1976-04-08",2.9227,2.9703,2.8752,2.9227,123500.0],["1976-04-09",2.9227,2.9703,2.899,2.9227,53200.0],["1976-04-12",2.9227,2.9703,2.899,2.9227,49900.0],["1976-04-13",2.9227,2.9227,2.8752,2.8752,34400.0],["1976-04-14",2.8752,2.9227,2.8752,2.8752,33800.0],["1976-04-15",2.8752,2.9227,2.8752,2.9227,24600.0],["1976-04-19",2.9227,2.9227,2.8752,2.9227,36500.0],["1976-04-20",2.9227,2.9703,2.9227,2.9227,21500.0],["1976-04-21",2.9227,2.9465,2.899,2.9227,57200.0],["1976-04-22",2.9227,2.9227,2.8752,2.899,32400.0],["1976-04-23",2.899,2.9465,2.8752,2.9465,21300.0],["1976-04-26",2.9465,2.994,2.9227,2.9703,23000.0],["1976-04-27",2.9227,2.9227,2.8752,2.9227,14700.0],["1976-04-28",2.9227,2.9227,2.899,2.899,20400.0],["1976-04-29",2.899,2.9227,2.8752,2.899,15900.0],["1976-04-30",2.899,2.9227,2.8752,2.9227,14100.0],["1976-05-03",2.9227,2.9465,2.8752,2.8752,31100.0],["1976-05-04",2.8752,2.9227,2.8752,2.899,15300.0],["1976-05-05",2.899,2.9227,2.8752,2.899,8300.0],["1976-05-06",2.899,2.9227,2.8752,2.899,14100.0],["1976-05-07",2.899,2.899,2.8515,2.8752,32000.0],["1976-05-10",2.899,2.9465,2.899,2.9227,20800.0],["1976-05-11",2.9227,2.9227,2.8752,2.899,33500.0],["1976-05-12",2.899,2.899,2.8752,2.8752,22400.0],["1976-05-13",2.8752,2.899,2.8515,2.899,18000.0],["1976-05-14",2.899,2.899,2.8752,2.8752,11200.0],["1976-05-17",2.8752,2.9227,2.8752,2.899,18900.0],["1976-05-18",2.899,2.899,2.8752,2.8752,9100.0],["1976-05-19",2.8752,2.899,2.8752,2.8752,13800.0],["1976-05-20",2.8752,2.899,2.8515,2.8752,14200.0],["1976-05-21",2.8752,2.899,2.8515,2.8752,10200.0],["1976-05-24",2.8752,2.899,2.8752,2.8752,11800.0],["1976-05-25",2.8752,2.899,2.8515,2.8752,14700.0],["1976-05-26",2.8752,2.899,2.8515,2.8515,18600.0],["1976-05-27",2.8515,2.8752,2.8515,2.8515,17800.0],["1976-05-28",2.8515,2.899,2.8515,2.899,11900.0],["1976-06-01",2.899,2.9465,2.8752,2.8752,13400.0],["1976-06-02",2.8752,2.899,2.8752,2.899,10800.0],["1976-06-03",2.899,2.9465,2.899,2.9465,30400.0],["1976-06-04",2.9465,2.9465,2.899,2.899,6100.0],["1976-06-07",2.899,2.9227,2.8752,2.8752,7700.0],["1976-06-08",2.8752,2.9227,2.8752,2.899,12800.0],["1976-06-09",2.899,2.9465,2.899,2.899,5500.0],["1976-06-10",2.899,2.9227,2.8752,2.899,14600.0],["1976-06-11",2.899,2.9227,2.8515,2.899,13400.0],["1976-06-14",2.899,2.899,2.8515,2.899,16900.0],["1976-06-15",2.899,2.899,2.8515,2.8515,13000.0],["1976-06-16",2.8515,2.9227,2.8515,2.899,16600.0],["1976-06-17",2.899,2.899,2.8515,2.899,9300.0],["1976-06-18",2.899,2.9227,2.8752,2.9227,10400.0],["1976-06-21",2.9227,2.9465,2.899,2.9227,11400.0],["1976-06-22",2.9227,2.9465,2.899,2.9227,12100.0],["1976-06-23",2.9227,2.9227,2.8752,2.9227,11500.0],["1976-06-24",2.9227,2.9465,2.899,2.9227,9400.0],["1976-06-25",2.9227,2.9703,2.899,2.9465,14900.0],["1976-06-28",2.9465,2.994,2.9465,2.994,10900.0],["1976-06-29",2.994,2.994,2.9703,2.994,7800.0],["1976-06-30",2.994,2.994,2.9703,2.994,9200.0],["1976-07-01",2.994,3.0178,2.994,3.0178,12600.0],["1976-07-02",3.0178,3.0416,2.994,2.994,9700.0],["1976-07-06",2.994,3.0178,2.994,3.0178,9100.0],["1976-07-07",3.0178,3.0416,3.0178,3.0178,8600.0],["1976-07-08",3.0178,3.1128,3.0178,3.1128,15900.0],["1976-07-09",3.1128,3.1366,3.0416,3.0891,10600.0],["1976-07-12",3.0891,3.1604,3.0891,3.1366,12000.0],["1976-07-13",3.1604,3.2317,3.1604,3.1841,22500.0],["1976-07-14",3.1841,3.1841,3.1366,3.1841,10200.0],["1976-07-15",3.1841,3.1841,3.1366,3.1841,7400.0],["1976-07-16",3.1841,3.2079,3.1366,3.1366,8500.0],["1976-07-19",3.1366,3.2079,3.1366,3.1841,14500.0],["1976-07-20",3.1841,3.2079,3.1604,3.2079,8300.0],["1976-07-21",3.2079,3.2079,3.1841,3.1841,13000.0],["1976-07-22",3.1841,3.2317,3.1604,3.2317,104100.0],["1976-07-23",3.2317,3.2554,3.2317,3.2317,16900.0],["1976-07-26",3.2317,3.3742,3.2317,3.2317,10500.0],["1976-07-27",3.2079,3.2079,3.1604,3.1841,10600.0],["1976-07-28",3.1841,3.1841,3.1604,3.1604,6900.0],["1976-07-29",3.1604,3.1841,3.1604,3.1604,10400.0],["1976-07-30",3.1604,3.2079,3.1604,3.2079,15500.0],["1976-08-02",3.2079,3.2079,3.1366,3.1604,7200.0],["1976-08-03",3.1604,3.2079,3.1604,3.1841,15500.0],["1976-08-04",3.1841,3.2554,3.1841,3.1841,21500.0],["1976-08-05",3.1841,3.2079,3.1604,3.1604,7700.0],["1976-08-06",3.1604,3.2317,3.1604,3.2317,7300.0],["1976-08-09",3.2317,3.2317,3.1841,3.1841,24900.0],["1976-08-10",3.1841,3.2317,3.1841,3.2079,12400.0],["1976-08-11",3.2079,3.2317,3.1841,3.1841,4400.0],["1976-08-12",3.1841,3.2317,3.1841,3.2079,7400.0],["1976-08-13",3.2079,3.2079,3.1841,3.1841,5700.0],["1976-08-16",3.1841,3.2317,3.1841,3.1841,7800.0],["1976-08-17",3.1841,3.2079,3.1604,3.1604,10400.0],["1976-08-18",3.1841,3.2079,3.1841,3.2079,7200.0],["1976-08-19",3.2079,3.2079,3.1604,3.1604,10800.0],["1976-08-20",3.1604,3.1841,3.0416,3.1604,18100.0],["1976-08-23",3.1604,3.1841,3.1366,3.1604,12400.0],["1976-08-24",3.1604,3.1841,3.1366,3.1604,8500.0],["1976-08-25",3.1604,3.1841,3.1128,3.1841,17400.0],["1976-08-26",3.1841,3.1841,3.1366,3.1366,6400.0],["1976-08-27",3.1366,3.1604,3.1128,3.1366,7500.0],["1976-08-30",3.1366,3.1841,3.1366,3.1841,9300.0],["1976-08-31",3.1841,3.1841,3.1366,3.1604,11700.0],["1976-09-01",3.1604,3.1841,3.1366,3.1366,17000.0],["1976-09-02",3.1366,3.1841,3.1366,3.1366,8200.0],["1976-09-03",3.1366,3.1841,3.1366,3.1366,15200.0],["1976-09-07",3.1366,3.2079,3.0891,3.2079,20300.0],["1976-09-08",3.2079,3.2317,3.1604,3.1841,28500.0],["1976-09-09",3.1841,3.2079,3.1604,3.1841,9300.0],["1976-09-10",3.2079,3.2554,3.2079,3.2554,33600.0],["1976-09-13",3.2554,3.2792,3.2317,3.2317,16100.0],["1976-09-14",3.2317,3.2554,3.2079,3.2317,11300.0],["1976-09-15",3.2317,3.2554,3.2079,3.2554,8400.0],["1976-09-16",3.2554,3.2792,3.2317,3.2792,17500.0],["1976-09-17",3.2792,3.3029,3.2554,3.2792,10300.0],["1976-09-20",3.2792,3.3742,3.2792,3.3029,22500.0],["1976-09-21",3.3029,3.398,3.3029,3.3505,27700.0],["1976-09-22",3.3267,3.3267,3.2554,3.2554,48500.0],["1976-09-23",3.2554,3.2792,3.2317,3.2317,17000.0],["1976-09-24",3.2317,3.2554,3.2079,3.2554,9100.0],["1976-09-27",3.2554,3.3029,3.2317,3.2792,25000.0],["1976-09-28",3.2792,3.3029,3.2317,3.2317,25700.0],["1976-09-29",3.2317,3.2317,3.1841,3.2079,11900.0],["1976-09-30",3.2079,3.2079,3.1841,3.1841,10900.0],["1976-10-01",3.1841,3.2079,3.1366,3.1604,23900.0],["1976-10-04",3.1841,3.2317,3.1841,3.2079,8500.0],["1976-10-05",3.2079,3.2317,3.1604,3.2079,21300.0],["1976-10-06",3.2079,3.2317,3.1604,3.1841,12700.0],["1976-10-07",3.1841,3.2317,3.1841,3.2317,7600.0],["1976-10-08",3.2317,3.2317,3.1841,3.2079,15200.0],["1976-10-11",3.2079,3.2317,3.1841,3.2317,9900.0],["1976-10-12",3.2317,3.2554,3.1841,3.1841,49400.0],["1976-10-13",3.1841,3.2079,3.1841,3.1841,9300.0],["1976-10-14",3.1841,3.2079,3.1366,3.1604,265700.0],["1976-10-15",3.1604,3.1841,3.1604,3.1841,11200.0],["1976-10-18",3.1841,3.2079,3.1841,3.1841,12200.0],["1976-10-19",3.1841,3.2079,3.1604,3.2079,32000.0],["1976-10-20",3.2079,3.2079,3.1841,3.1841,36000.0],["1976-10-21",3.1841,3.2317,3.1841,3.2079,37200.0],["1976-10-22",3.2079,3.2792,3.2079,3.2792,26100.0],["1976-10-25",3.2792,3.2792,3.2554,3.2554,25300.0],["1976-10-26",3.2079,3.2079,3.1841,3.2079,17500.0],["1976-10-27",3.2079,3.2554,3.1841,3.2317,28700.0],["1976-10-28",3.2317,3.2792,3.2317,3.2554,20800.0],["1976-10-29",3.2554,3.2554,3.2079,3.2079,6900.0],["1976-11-01",3.2079,3.2554,3.2079,3.2079,13400.0],["1976-11-03",3.2079,3.2554,3.2079,3.2317,17400.0],["1976-11-04",3.2317,3.2554,3.2079,3.2554,11500.0],["1976-11-05",3.2554,3.2792,3.2317,3.2317,19300.0],["1976-11-08",3.2317,3.2554,3.2079,3.2317,20600.0],["1976-11-09",3.2317,3.2554,3.2079,3.2079,18300.0],["1976-11-10",3.2079,3.2554,3.2079,3.2317,11800.0],["1976-11-11",3.2317,3.2554,3.2079,3.2317,11200.0],["1976-11-12",3.2317,3.2792,3.2317,3.2792,17700.0],["1976-11-15",3.2792,3.3029,3.2317,3.2554,15100.0],["1976-11-16",3.2554,3.3029,3.2317,3.2792,14800.0],["1976-11-17",3.2792,3.3505,3.2792,3.3267,18700.0],["1976-11-18",3.3267,3.3742,3.3267,3.3505,14600.0],["1976-11-19",3.398,3.4455,3.398,3.4218,40200.0],["1976-11-22",3.4218,3.5168,3.3742,3.3742,32200.0],["1976-11-23",3.398,3.4693,3.398,3.4218,24800.0],["1976-11-24",3.4218,3.4218,3.3505,3.4218,20000.0],["1976-11-26",3.4218,3.4218,3.3742,3.398,7500.0],["1976-11-29",3.398,3.4218,3.398,3.4218,13200.0],["1976-11-30",3.4218,3.4218,3.3505,3.3742,10300.0],["1976-12-01",3.3742,3.398,3.3505,3.3505,9400.0],["1976-12-02",3.3505,3.398,3.3505,3.398,10600.0],["1976-12-03",3.398,3.4218,3.3742,3.398,13700.0],["1976-12-06",3.398,3.4455,3.3742,3.398,11300.0],["1976-12-07",3.398,3.493,3.398,3.4693,27500.0],["1976-12-08",3.4693,3.493,3.4455,3.493,19200.0],["1976-12-09",3.493,3.493,3.4693,3.4693,14900.0],["1976-12-10",3.4693,3.5168,3.4693,3.5168,25700.0],["1976-12-13",3.5168,3.5168,3.493,3.5168,15600.0],["1976-12-14",3.5168,3.5643,3.493,3.5643,35600.0],["1976-12-15",3.5643,3.5881,3.5406,3.5643,29600.0],["1976-12-16",3.5643,3.6356,3.5643,3.6118,111300.0],["1976-12-17",3.6118,3.6118,3.5881,3.6118,113000.0],["1976-12-20",3.6118,3.6356,3.6118,3.6118,50000.0],["1976-12-21",3.6118,3.6356,3.5881,3.6118,32700.0],["1976-12-22",3.6118,3.6831,3.5881,3.6831,47000.0],["1976-12-23",3.6831,3.7069,3.6594,3.6594,57700.0],["1976-12-27",3.6594,3.6831,3.6118,3.6831,18500.0],["1976-12-28",3.6831,3.6831,3.6119,3.6594,32000.0],["1976-12-29",3.6594,3.7307,3.6356,3.6831,31600.0],["1976-12-30",3.7069,3.7544,3.7069,3.7307,41500.0],["1976-12-31",3.7307,3.7782,3.7307,3.7307,16000.0],["1977-01-03",3.7307,3.7544,3.6831,3.7307,16600.0],["1977-01-04",3.7544,3.8019,3.7544,3.7544,24200.0],["1977-01-05",3.7544,3.7782,3.6594,3.7069,31900.0],["1977-01-06",3.7069,3.7307,3.6831,3.6831,16600.0],["1977-01-07",3.6831,3.6831,3.6594,3.6594,16000.0],["1977-01-10",3.6594,3.7307,3.6594,3.7307,22700.0],["1977-01-11",3.7307,3.7307,3.6831,3.6831,37200.0],["1977-01-12",3.6831,3.7307,3.6594,3.6831,34300.0],["1977-01-13",3.6831,3.7307,3.6831,3.7069,19600.0],["1977-01-14",3.7069,3.7069,3.6118,3.6356,91700.0],["1977-01-17",3.6356,3.6594,3.4455,3.4455,23600.0],["1977-01-18",3.5643,3.6118,3.5643,3.5881,18500.0],["1977-01-19",3.5881,3.5881,3.5643,3.5881,15500.0],["1977-01-20",3.5881,3.6118,3.5643,3.6118,34700.0],["1977-01-21",3.6118,3.6831,3.5881,3.6356,12300.0],["1977-01-24",3.6356,3.6831,3.6118,3.6356,16800.0],["1977-01-25",3.6356,3.7069,3.6356,3.7069,19400.0],["1977-01-26",3.6356,3.6356,3.5881,3.6118,37100.0],["1977-01-27",3.6118,3.6356,3.5881,3.6118,11900.0],["1977-01-28",3.6118,3.6356,3.5881,3.6356,24100.0],["1977-01-31",3.6356,3.6594,3.5881,3.5881,17500.0],["1977-02-01",3.5881,3.6118,3.5881,3.5881,19400.0],["1977-02-02",3.5881,3.6356,3.5881,3.6118,15800.0],["1977-02-03",3.6118,3.6118,3.5406,3.5643,164300.0],["1977-02-04",3.5643,3.6118,3.5406,3.5881,20800.0],["1977-02-07",3.5881,3.6118,3.5406,3.5643,18200.0],["1977-02-08",3.5643,3.5881,3.5643,3.5881,18800.0],["1977-02-09",3.5881,3.5881,3.5406,3.5643,38500.0],["1977-02-10",3.5643,3.5643,3.5406,3.5406,34900.0],["1977-02-11",3.5406,3.5643,3.5168,3.5168,23000.0],["1977-02-14",3.5168,3.5168,3.4693,3.4693,28300.0],["1977-02-15",3.4693,3.5406,3.4693,3.493,76700.0],["1977-02-16",3.493,3.5168,3.4693,3.5168,22300.0],["1977-02-17",3.493,3.493,3.4693,3.493,21300.0],["1977-02-18",3.493,3.493,3.4693,3.4693,9800.0],["1977-02-22",3.4693,3.5168,3.4455,3.493,30700.0],["1977-02-23",3.493,3.5168,3.4693,3.4693,10500.0],["1977-02-24",3.4693,3.493,3.4693,3.493,64000.0],["1977-02-25",3.493,3.493,3.4455,3.493,72500.0],["1977-02-28",3.493,3.5168,3.4693,3.5168,6900.0],["1977-03-01",3.5168,3.5406,3.4693,3.4693,10300.0],["1977-03-02",3.4693,3.5168,3.4693,3.5168,41200.0],["1977-03-03",3.5168,3.5168,3.4693,3.493,14700.0],["1977-03-04",3.493,3.5168,3.4693,3.493,15600.0],["1977-03-07",3.493,3.5168,3.4693,3.5168,12200.0],["1977-03-08",3.5168,3.5406,3.493,3.493,12600.0],["1977-03-09",3.493,3.5406,3.493,3.5168,6600.0],["1977-03-10",3.5168,3.5406,3.4693,3.5168,16500.0],["1977-03-11",3.5168,3.5406,3.493,3.5406,22200.0],["1977-03-14",3.5406,3.5406,3.493,3.493,12000.0],["1977-03-15",3.5168,3.5643,3.5168,3.5643,12500.0],["1977-03-16",3.5643,3.6118,3.5406,3.5881,13700.0],["1977-03-17",3.5643,3.5643,3.5406,3.5643,18100.0],["1977-03-18",3.5643,3.5881,3.5406,3.5881,8800.0],["1977-03-21",3.5406,3.5406,3.493,3.5406,14700.0],["1977-03-22",3.5168,3.5168,3.4455,3.4455,60300.0],["1977-03-23",3.4693,3.493,3.4693,3.493,13300.0],["1977-03-24",3.493,3.5406,3.4693,3.5406,47900.0],["1977-03-25",3.5406,3.5406,3.493,3.5406,13400.0],["1977-03-28",3.5406,3.5406,3.5168,3.5406,12800.0],["1977-03-29",3.5406,3.5643,3.5168,3.5406,10400.0],["1977-03-30",3.5406,3.5881,3.5406,3.5643,17800.0],["1977-03-31",3.5643,3.5881,3.5406,3.5881,10800.0],["1977-04-01",3.5881,3.6118,3.5406,3.5881,12200.0],["1977-04-04",3.5881,3.6356,3.5643,3.6356,16800.0],["1977-04-05",3.6356,3.6356,3.5881,3.6118,16100.0],["1977-04-06",3.6118,3.6594,3.5881,3.6118,16300.0],["1977-04-07",3.6118,3.6356,3.5643,3.6356,14300.0],["1977-04-11",3.6356,3.6356,3.6118,3.6356,10900.0],["1977-04-12",3.6356,3.6594,3.6356,3.6356,15200.0],["1977-04-13",3.6356,3.6831,3.6118,3.6831,16100.0],["1977-04-14",3.6831,3.7307,3.6594,3.7069,14200.0],["1977-04-15",3.7069,3.7307,3.6594,3.6831,16200.0],["1977-04-18",3.6831,3.7307,3.6594,3.7069,14000.0],["1977-04-19",3.7069,3.7307,3.6831,3.7307,20200.0],["1977-04-20",3.7307,3.7307,3.6831,3.7307,19200.0],["1977-04-21",3.7069,3.7069,3.6356,3.6356,19600.0],["1977-04-22",3.6356,3.6831,3.6356,3.6594,24900.0],["1977-04-25",3.6594,3.6594,3.6356,3.6594,16300.0],["1977-04-26",3.6118,3.6118,3.5643,3.5643,35000.0],["1977-04-27",3.5643,3.6356,3.5643,3.6356,9400.0],["1977-04-28",3.6118,3.6118,3.5643,3.5643,11800.0],["1977-04-29",3.5643,3.6356,3.5643,3.6118,64700.0],["1977-05-02",3.6118,3.6594,3.5881,3.5881,19300.0],["1977-05-03",3.5881,3.6118,3.5881,3.5881,10300.0],["1977-05-04",3.5881,3.6356,3.5881,3.5881,7200.0],["1977-05-05",3.5881,3.6356,3.5881,3.6356,9900.0],["1977-05-06",3.6356,3.7782,3.6118,3.6356,6700.0],["1977-05-09",3.6356,3.6594,3.6118,3.6356,7900.0],["1977-05-10",3.6356,3.6594,3.6118,3.6118,8400.0],["1977-05-11",3.6118,3.6356,3.6118,3.6356,5300.0],["1977-05-12",3.6356,3.6594,3.6119,3.6594,9100.0],["1977-05-13",3.6594,3.6831,3.6356,3.6594,24500.0],["1977-05-16",3.6594,3.7069,3.6594,3.6831,5600.0],["1977-05-17",3.6831,3.7307,3.6831,3.7307,18600.0],["1977-05-18",3.7544,3.8019,3.7544,3.7782,55800.0],["1977-05-19",3.7782,3.8019,3.7544,3.7544,25100.0],["1977-05-20",3.7544,3.8019,3.7307,3.7544,16100.0],["1977-05-23",3.7544,3.7782,3.7069,3.7069,11800.0],["1977-05-24",3.7069,3.7307,3.6831,3.6831,17200.0],["1977-05-25",3.6831,3.7307,3.6356,3.6356,29000.0],["1977-05-26",3.6356,3.6594,3.6118,3.6118,11000.0],["1977-05-27",3.6118,3.6356,3.5643,3.5643,8600.0],["1977-05-31",3.5643,3.5881,3.5406,3.5406,16900.0],["1977-06-01",3.5643,3.5881,3.5643,3.5643,5700.0],["1977-06-02",3.5643,3.6118,3.5643,3.6118,10400.0],["1977-06-03",3.6118,3.7307,3.6118,3.7069,63900.0],["1977-06-06",3.7069,3.7069,3.6831,3.6831,16700.0],["1977-06-07",3.6831,3.7544,3.6356,3.7069,21500.0],["1977-06-08",3.7069,3.7544,3.7069,3.7307,80800.0],["1977-06-09",3.7307,3.7782,3.7307,3.7782,53600.0],["1977-06-10",3.7782,3.8019,3.7544,3.8019,23000.0],["1977-06-13",3.8019,3.8019,3.7782,3.7782,10000.0],["1977-06-14",3.7782,3.8257,3.7782,3.8257,51400.0],["1977-06-15",3.8019,3.8019,3.7544,3.8019,13100.0],["1977-06-16",3.8019,3.8257,3.7782,3.8019,20700.0],["1977-06-17",3.8019,3.8257,3.7782,3.7782,14300.0],["1977-06-20",3.7782,3.8495,3.7782,3.8495,61700.0],["1977-06-21",3.8495,3.9208,3.8257,3.9208,24200.0],["1977-06-22",3.9208,3.9445,3.897,3.897,17100.0],["1977-06-23",3.897,3.9683,3.897,3.9445,19200.0],["1977-06-24",3.9445,3.9683,3.9208,3.9445,14900.0],["1977-06-27",3.9445,3.9683,3.9208,3.9445,11700.0],["1977-06-28",3.9445,3.9683,3.897,3.9683,9200.0],["1977-06-29",3.9445,3.9445,3.897,3.897,15400.0],["1977-06-30",3.897,3.992,3.897,3.9445,15200.0],["1977-07-01",3.9445,3.9683,3.897,3.9208,29400.0],["1977-07-05",3.9445,4.0158,3.9445,4.0158,22700.0],["1977-07-06",4.0158,4.0396,3.9683,3.992,14200.0],["1977-07-07",3.992,4.0158,3.9683,3.992,12300.0],["1977-07-08",3.992,3.992,3.897,3.9445,17600.0],["1977-07-11",3.9445,3.9445,3.8495,3.8732,46300.0],["1977-07-12",3.8732,3.897,3.8495,3.8732,45700.0],["1977-07-13",3.8732,3.9445,3.8732,3.9208,22800.0],["1977-07-15",3.9208,3.9445,3.897,3.9445,11800.0],["1977-07-18",3.9445,3.9683,3.9208,3.9683,6100.0],["1977-07-19",3.9683,3.9683,3.897,3.9683,20300.0],["1977-07-20",3.9683,3.992,3.9208,3.9208,23400.0],["1977-07-21",3.9208,3.9683,3.9208,3.9208,10300.0],["1977-07-22",3.9208,3.9683,3.9208,3.9683,8300.0],["1977-07-25",3.9683,3.992,3.9445,3.9683,7900.0],["1977-07-26",3.9683,4.0158,3.9683,4.0158,21500.0],["1977-07-27",3.9445,3.9445,3.9208,3.9208,12400.0],["1977-07-28",3.9208,3.9683,3.897,3.9445,44200.0],["1977-07-29",3.9445,3.9445,3.897,3.897,18200.0],["1977-08-01",3.897,3.9683,3.897,3.897,36900.0],["1977-08-02",3.897,3.992,3.897,3.897,148500.0],["1977-08-03",3.897,3.9208,3.8495,3.9208,13400.0],["1977-08-04",3.9208,3.9445,3.897,3.9208,16900.0],["1977-08-05",3.9208,3.9445,3.897,3.9208,18700.0],["1977-08-08",3.9208,3.9445,3.897,3.897,28600.0],["1977-08-09",3.897,3.9208,3.8732,3.897,88100.0],["1977-08-10",3.897,3.897,3.8495,3.8495,31000.0],["1977-08-11",3.8495,3.897,3.8495,3.8495,23800.0],["1977-08-12",3.8495,3.897,3.8495,3.8732,26100.0],["1977-08-15",3.8732,3.897,3.8495,3.8732,21800.0],["1977-08-16",3.8732,3.897,3.8495,3.8495,40200.0],["1977-08-17",3.8495,3.897,3.7782,3.7782,19600.0],["1977-08-18",3.7782,3.8495,3.7544,3.8257,18800.0],["1977-08-19",3.8257,3.8732,3.8019,3.8495,20500.0],["1977-08-22",3.8495,3.897,3.8495,3.8732,13800.0],["1977-08-23",3.8732,3.897,3.8495,3.897,34200.0],["1977-08-24",3.897,3.9683,3.897,3.9445,17500.0],["1977-08-25",3.9445,3.9683,3.9208,3.9208,9400.0],["1977-08-26",3.9208,3.9683,3.897,3.9683,15600.0],["1977-08-29",3.9683,3.9683,3.897,3.9445,11700.0],["1977-08-30",3.9445,3.992,3.9208,3.9445,110600.0],["1977-08-31",3.9445,3.992,3.9445,3.9445,21200.0],["1977-09-01",3.9445,3.992,3.9445,3.9445,13900.0],["1977-09-02",3.9445,3.992,3.9208,3.9683,13000.0],["1977-09-06",3.9683,3.992,3.9445,3.9683,13600.0],["1977-09-07",3.9683,3.992,3.9683,3.9683,118200.0],["1977-09-08",3.9683,3.9683,3.9445,3.9445,11000.0],["1977-09-09",3.9445,3.9683,3.9208,3.9445,17900.0],["1977-09-12",3.9445,3.9445,3.897,3.897,10400.0],["1977-09-13",3.897,3.9445,3.897,3.897,57800.0],["1977-09-14",3.9208,3.9445,3.9208,3.9208,107300.0],["1977-09-15",3.9208,3.9445,3.897,3.9208,21900.0],["1977-09-16",3.9208,3.9445,3.897,3.897,11500.0],["1977-09-19",3.897,3.9683,3.897,3.9208,66400.0],["1977-09-20",3.9208,3.9445,3.897,3.9208,6400.0],["1977-09-21",3.9208,3.9208,3.8732,3.8732,14200.0],["1977-09-22",3.8732,3.8732,3.8257,3.8495,22400.0],["1977-09-23",3.8495,3.8495,3.8257,3.8495,17700.0],["1977-09-26",3.8495,3.8495,3.8257,3.8495,24700.0],["1977-09-27",3.8495,3.8495,3.8019,3.8257,9800.0],["1977-09-28",3.8257,3.8495,3.8019,3.8257,12600.0],["1977-09-29",3.8257,3.8495,3.8019,3.8019,12300.0],["1977-09-30",3.8257,3.8495,3.8257,3.8257,4400.0],["1977-10-03",3.8257,3.8732,3.8257,3.8495,23300.0],["1977-10-04",3.8495,3.897,3.8495,3.8732,10800.0],["1977-10-05",3.8732,3.9208,3.8495,3.897,65700.0],["1977-10-06",3.897,3.9208,3.897,3.897,11400.0],["1977-10-07",3.897,3.9445,3.897,3.9208,5300.0],["1977-10-10",3.9208,3.992,3.9208,3.9683,8300.0],["1977-10-11",3.9683,4.0158,3.9683,3.992,18600.0],["1977-10-12",3.992,4.0158,3.9683,3.9683,13200.0],["1977-10-13",3.9683,4.0158,3.9683,3.9683,13200.0],["1977-10-14",3.9683,3.9683,3.897,3.9208,33600.0],["1977-10-17",3.9208,3.9208,3.8732,3.9208,32300.0],["1977-10-18",3.9208,3.9445,3.897,3.9208,189400.0],["1977-10-19",3.9208,3.9208,3.8495,3.8495,7500.0],["1977-10-20",3.8495,3.8732,3.8257,3.8732,65600.0],["1977-10-21",3.8732,3.897,3.8495,3.897,31800.0],["1977-10-24",3.897,3.897,3.8732,3.897,57100.0],["1977-10-25",3.897,3.897,3.8019,3.8257,25800.0],["1977-10-26",3.7544,3.7544,3.6594,3.7307,19300.0],["1977-10-27",3.7307,3.7782,3.7069,3.7544,12000.0],["1977-10-28",3.7544,3.7782,3.7307,3.7782,10800.0],["1977-10-31",3.7782,3.8257,3.7782,3.8019,10800.0],["1977-11-01",3.8019,3.8495,3.7782,3.7782,11000.0],["1977-11-02",3.7782,3.7782,3.7544,3.7782,14200.0],["1977-11-03",3.7782,3.7782,3.7544,3.7544,7100.0],["1977-11-04",3.7544,3.8019,3.7544,3.8019,12400.0],["1977-11-07",3.8019,3.8019,3.7544,3.7782,6300.0],["1977-11-08",3.7782,3.8019,3.7782,3.8019,13900.0],["1977-11-09",3.8019,3.8257,3.7782,3.8257,19900.0],["1977-11-10",3.8257,3.8495,3.8019,3.8495,30000.0],["1977-11-11",3.8495,3.897,3.8257,3.8732,10100.0],["1977-11-14",3.8732,3.9208,3.8495,3.897,11600.0],["1977-11-15",3.897,3.9208,3.897,3.897,5400.0],["1977-11-16",3.9208,3.9445,3.9208,3.9208,99200.0],["1977-11-17",3.9208,3.9445,3.9208,3.9208,87200.0],["1977-11-18",3.9208,3.9445,3.9208,3.9445,32900.0],["1977-11-21",3.9445,3.9445,3.8732,3.897,46100.0],["1977-11-22",3.897,3.9445,3.8732,3.9208,47000.0],["1977-11-23",3.9208,3.9208,3.897,3.897,22100.0],["1977-11-25",3.897,3.897,3.8495,3.8732,16700.0],["1977-11-28",3.8732,3.9445,3.8495,3.9208,35100.0],["1977-11-29",3.9208,3.9445,3.8732,3.9208,33200.0],["1977-11-30",3.9208,3.9445,3.897,3.9445,32300.0],["1977-12-01",3.9445,3.9683,3.9208,3.9445,21100.0],["1977-12-02",3.9445,3.9683,3.9208,3.9445,18000.0],["1977-12-05",3.9445,3.9683,3.9445,3.9683,12700.0],["1977-12-06",3.9683,3.992,3.9445,3.9683,16900.0],["1977-12-07",3.9683,3.9683,3.9445,3.9683,24300.0],["1977-12-08",3.9683,3.9683,3.897,3.9445,23900.0],["1977-12-09",3.9445,3.9683,3.9208,3.9445,16100.0],["1977-12-12",3.9445,4.0158,3.9208,3.992,41600.0],["1977-12-13",3.992,4.0158,3.992,4.0158,25100.0],["1977-12-14",4.0158,4.0158,3.992,4.0158,57600.0],["1977-12-15",4.0158,4.0158,3.9683,4.0158,21200.0],["1977-12-16",4.0158,4.0158,3.9683,3.992,51700.0],["1977-12-19",3.992,4.0158,3.9683,3.9683,19400.0],["1977-12-20",3.9683,3.992,3.9445,3.9445,30400.0],["1977-12-21",3.9683,4.0158,3.9683,4.0158,13300.0],["1977-12-22",4.0158,4.0396,3.992,3.992,24400.0],["1977-12-23",3.992,4.0158,3.9683,4.0158,18000.0],["1977-12-27",4.0158,4.0158,3.992,3.992,13100.0],["1977-12-28",3.992,4.0396,3.992,4.0396,17400.0],["1977-12-29",4.0396,4.0396,3.992,4.0396,21000.0],["1977-12-30",4.0396,4.0633,4.0158,4.0396,19400.0],["1978-01-03",4.0396,4.0871,4.0396,4.0871,17900.0],["1978-01-04",4.0871,4.1109,4.0633,4.0871,37400.0],["1978-01-05",4.0871,4.0871,4.0158,4.0158,21800.0],["1978-01-06",4.0158,4.0396,4.0158,4.0158,14800.0],["1978-01-09",4.0158,4.0396,3.9445,3.9445,21500.0],["1978-01-10",3.9445,3.9683,3.897,3.897,33700.0],["1978-01-11",3.897,3.9208,3.8732,3.897,13800.0],["1978-01-12",3.897,3.9208,3.8732,3.897,12200.0],["1978-01-13",3.897,3.9208,3.897,3.897,9300.0],["1978-01-16",3.897,3.9445,3.897,3.9208,22600.0],["1978-01-17",3.9208,3.9445,3.897,3.9445,23000.0],["1978-01-18",3.9445,3.9683,3.9208,3.9445,20400.0],["1978-01-19",3.9445,3.9683,3.9208,3.9445,9200.0],["1978-01-20",3.9445,3.9445,3.897,3.9445,4700.0],["1978-01-23",3.9445,3.992,3.8732,3.897,37300.0],["1978-01-24",3.897,3.897,3.8495,3.8495,118300.0],["1978-01-25",3.8495,3.8732,3.8495,3.8732,57500.0],["1978-01-26",3.8019,3.8019,3.7544,3.8019,17100.0],["1978-01-27",3.7782,3.7782,3.7069,3.7069,45800.0],["1978-01-30",3.7069,3.7544,3.7069,3.7069,13700.0],["1978-01-31",3.7069,3.7544,3.7069,3.7307,13500.0],["1978-02-01",3.7307,3.7782,3.7307,3.7307,18800.0],["1978-02-02",3.7307,3.7782,3.7307,3.7307,13700.0],["1978-02-03",3.7307,3.7544,3.7307,3.7307,21000.0],["1978-02-06",3.7307,3.7782,3.7307,3.7544,9500.0],["1978-02-07",3.7544,3.7544,3.7307,3.7544,14900.0],["1978-02-08",3.7544,3.7782,3.7307,3.7544,11000.0],["1978-02-09",3.7544,3.7782,3.7069,3.7544,29300.0],["1978-02-10",3.7544,3.7544,3.7069,3.7544,19600.0],["1978-02-13",3.7307,3.7307,3.7069,3.7069,24300.0],["1978-02-14",3.7069,3.7544,3.7069,3.7307,10600.0],["1978-02-15",3.7307,3.7544,3.7307,3.7307,9000.0],["1978-02-16",3.7307,3.7544,3.7069,3.7544,9400.0],["1978-02-17",3.7544,3.7544,3.7069,3.7307,15000.0],["1978-02-21",3.7307,3.7544,3.6356,3.6831,123700.0],["1978-02-22",3.6831,3.7069,3.6356,3.6831,15000.0],["1978-02-23",3.6831,3.7307,3.6594,3.7307,14300.0],["1978-02-24",3.7307,3.7544,3.7069,3.7307,20600.0],["1978-02-27",3.7307,3.7544,3.6831,3.6831,35200.0],["1978-02-28",3.6831,3.7307,3.6594,3.7307,13700.0],["1978-03-01",3.7307,3.7544,3.7069,3.7544,17200.0],["1978-03-02",3.7544,3.7544,3.7069,3.7307,62700.0],["1978-03-03",3.7307,3.7544,3.7069,3.7069,8200.0],["1978-03-06",3.7069,3.7544,3.7069,3.7069,10500.0],["1978-03-07",3.7069,3.7544,3.7069,3.7544,35700.0],["1978-03-08",3.7544,3.7544,3.7069,3.7069,12300.0],["1978-03-09",3.7307,3.7544,3.7307,3.7544,18400.0],["1978-03-10",3.7544,3.7544,3.7307,3.7544,64100.0],["1978-03-13",3.7782,3.8019,3.7782,3.8019,23900.0],["1978-03-14",3.8019,3.8495,3.8019,3.8495,72100.0],["1978-03-15",3.8495,3.897,3.8257,3.8732,8900.0],["1978-03-16",3.8732,3.9208,3.8495,3.897,6600.0],["1978-03-17",3.897,3.9445,3.8732,3.9445,23400.0],["1978-03-20",3.9445,3.9683,3.897,3.897,12100.0],["1978-03-21",3.897,3.9445,3.897,3.9208,26800.0],["1978-03-22",3.9208,3.9445,3.9208,3.9445,18700.0],["1978-03-23",3.9445,3.9445,3.897,3.897,59000.0],["1978-03-27",3.897,3.9208,3.8732,3.897,12100.0],["1978-03-28",3.897,3.9208,3.8732,3.9208,13700.0],["1978-03-29",3.9208,3.9208,3.8495,3.8732,13000.0],["1978-03-30",3.8732,3.897,3.8732,3.897,7400.0],["1978-03-31",3.897,3.897,3.8732,3.8732,11500.0],["1978-04-03",3.8732,3.897,3.8495,3.8732,27500.0],["1978-04-04",3.8732,3.8732,3.8495,3.8495,13900.0],["1978-04-05",3.8495,3.897,3.8257,3.8495,47800.0],["1978-04-06",3.8495,3.897,3.8257,3.8495,61100.0],["1978-04-07",3.8495,3.8732,3.8257,3.8495,57500.0],["1978-04-10",3.8495,3.8732,3.8257,3.8732,10300.0],["1978-04-11",3.8732,3.897,3.8257,3.8732,40700.0],["1978-04-12",3.8732,3.897,3.8495,3.8495,185400.0],["1978-04-13",3.8495,3.8732,3.8257,3.8257,21200.0],["1978-04-14",3.8257,3.8732,3.8257,3.8257,17300.0],["1978-04-17",3.8257,3.8257,3.7544,3.7782,119400.0],["1978-04-18",3.7782,3.8495,3.7782,3.8019,22200.0],["1978-04-19",3.8019,3.8495,3.8019,3.8495,18100.0],["1978-04-20",3.8495,3.8732,3.8019,3.8257,16300.0],["1978-04-21",3.8257,3.8732,3.8257,3.8495,14800.0],["1978-04-24",3.8495,3.9208,3.8495,3.897,26900.0],["1978-04-25",3.897,3.9208,3.8257,3.8257,25800.0],["1978-04-26",3.7782,3.7782,3.6831,3.7069,134800.0],["1978-04-27",3.7069,3.7307,3.6356,3.7069,26800.0],["1978-04-28",3.7069,3.7069,3.6831,3.6831,24600.0],["1978-05-01",3.6831,3.7069,3.6594,3.6594,16000.0],["1978-05-02",3.6594,3.7069,3.6594,3.6831,13600.0],["1978-05-03",3.6831,3.6831,3.6594,3.6594,11600.0],["1978-05-04",3.6594,3.7069,3.6356,3.6831,13100.0],["1978-05-05",3.6831,3.7069,3.6594,3.7069,16100.0],["1978-05-08",3.7069,3.7069,3.6356,3.6594,17800.0],["1978-05-09",3.6594,3.7069,3.6356,3.6356,17000.0],["1978-05-10",3.6594,3.6831,3.6594,3.6831,8600.0],["1978-05-11",3.6831,3.6831,3.6356,3.6594,12800.0],["1978-05-12",3.6594,3.6594,3.6356,3.6356,31000.0],["1978-05-15",3.6356,3.6594,3.6118,3.6356,11400.0],["1978-05-16",3.6356,3.6831,3.6118,3.6118,29800.0],["1978-05-17",3.6118,3.6356,3.5881,3.6118,28400.0],["1978-05-18",3.6118,3.6118,3.5643,3.5881,15800.0],["1978-05-19",3.5881,3.6118,3.5643,3.6118,15700.0],["1978-05-22",3.6119,3.6594,3.5881,3.6594,11800.0],["1978-05-23",3.6594,3.6594,3.5881,3.6118,7600.0],["1978-05-24",3.6118,3.6356,3.5643,3.5643,6700.0],["1978-05-25",3.5643,3.6356,3.5643,3.5881,6700.0],["1978-05-26",3.5881,3.6831,3.5643,3.6594,20100.0],["1978-05-30",3.6594,3.6831,3.6356,3.6831,14300.0],["1978-05-31",3.6831,3.6831,3.6119,3.6594,12800.0],["1978-06-01",3.6594,3.6831,3.6356,3.6831,16900.0],["1978-06-02",3.6831,3.7307,3.6594,3.7307,19700.0],["1978-06-05",3.7307,3.7544,3.7069,3.7307,6100.0],["1978-06-06",3.7307,3.7307,3.7069,3.7307,14900.0],["1978-06-07",3.7307,3.7544,3.7307,3.7544,71000.0],["1978-06-08",3.7544,3.7544,3.7307,3.7544,7800.0],["1978-06-09",3.7544,3.7544,3.7307,3.7544,65400.0],["1978-06-12",3.7544,3.7544,3.6831,3.7069,41400.0],["1978-06-13",3.7069,3.7782,3.7069,3.7544,44000.0],["1978-06-14",3.7544,3.7544,3.7069,3.7307,22500.0],["1978-06-15",3.7307,3.7544,3.7069,3.7069,38500.0],["1978-06-16",3.7069,3.7544,3.7069,3.7307,13900.0],["1978-06-19",3.7307,3.7544,3.7307,3.7307,13800.0],["1978-06-20",3.7307,3.7544,3.7069,3.7307,19100.0],["1978-06-21",3.7307,3.8019,3.7069,3.7307,15600.0],["1978-06-22",3.7307,3.8019,3.7307,3.8019,26800.0],["1978-06-23",3.8019,3.8257,3.7782,3.8019,21500.0],["1978-06-26",3.8019,3.8019,3.7782,3.7782,59500.0],["1978-06-27",3.7782,3.8257,3.7782,3.7782,44800.0],["1978-06-28",3.7782,3.8019,3.7782,3.8019,8300.0],["1978-06-29",3.8019,3.8257,3.7782,3.7782,26400.0],["1978-06-30",3.7782,3.8019,3.7782,3.8019,12000.0],["1978-07-03",3.8019,3.8019,3.7782,3.8019,9200.0],["1978-07-05",3.8019,3.8257,3.7782,3.7782,10200.0],["1978-07-06",3.7782,3.8019,3.7782,3.7782,10500.0],["1978-07-07",3.7782,3.8257,3.7782,3.8019,42500.0],["1978-07-10",3.8019,3.8257,3.8019,3.8019,20100.0],["1978-07-11",3.8019,3.8495,3.8019,3.8257,8900.0],["1978-07-12",3.8257,3.8732,3.8257,3.8732,37500.0],["1978-07-13",3.8495,3.8495,3.8257,3.8495,13800.0],["1978-07-14",3.8495,3.8732,3.8257,3.8495,8100.0],["1978-07-17",3.8732,3.9208,3.8732,3.897,29200.0],["1978-07-18",3.897,3.9208,3.8732,3.897,12300.0],["1978-07-19",3.897,3.9683,3.8732,3.9445,33100.0],["1978-07-20",3.9445,3.9445,3.9208,3.9445,11800.0],["1978-07-21",3.9445,3.9445,3.8495,3.8732,23900.0],["1978-07-24",3.8732,3.897,3.8257,3.8732,27400.0],["1978-07-25",3.8732,3.8732,3.8019,3.8495,21100.0],["1978-07-26",3.8495,3.8732,3.8257,3.8257,15800.0],["1978-07-27",3.8495,3.9683,3.8495,3.9683,22400.0],["1978-07-28",3.9683,4.0158,3.9445,4.0158,40100.0],["1978-07-31",4.0158,4.0396,3.992,3.992,9500.0],["1978-08-01",3.9445,3.9445,3.8495,3.8495,12300.0],["1978-08-02",3.8495,3.9208,3.8495,3.8732,20400.0],["1978-08-03",3.897,3.9445,3.897,3.9208,63800.0],["1978-08-04",3.9208,3.9683,3.897,3.9445,58200.0],["1978-08-07",3.9445,3.9445,3.897,3.9208,25000.0],["1978-08-08",3.9208,3.9208,3.8732,3.897,54400.0],["1978-08-09",3.897,3.9208,3.8732,3.897,24900.0],["1978-08-10",3.897,3.9208,3.8732,3.8732,8800.0],["1978-08-11",3.8732,3.897,3.8732,3.897,13400.0],["1978-08-14",3.897,3.9445,3.8732,3.9208,9400.0],["1978-08-15",3.9208,3.9208,3.8732,3.897,6800.0],["1978-08-16",3.897,3.897,3.8019,3.8257,70400.0],["1978-08-17",3.8257,3.8257,3.8019,3.8019,13500.0],["1978-08-18",3.8019,3.8019,3.7307,3.7307,40400.0],["1978-08-21",3.7307,3.7307,3.6594,3.7069,76200.0],["1978-08-22",3.7069,3.7069,3.6831,3.6831,42800.0],["1978-08-23",3.6831,3.7544,3.6831,3.7544,72900.0],["1978-08-24",3.7544,3.8019,3.6831,3.7544,25300.0],["1978-08-25",3.7544,3.8257,3.7544,3.7544,18900.0],["1978-08-28",3.7782,3.8732,3.7782,3.8257,22700.0],["1978-08-29",3.8257,3.897,3.8257,3.8732,13500.0],["1978-08-30",3.8732,3.8732,3.8019,3.8257,33000.0],["1978-08-31",3.8257,3.8257,3.8019,3.8019,91800.0],["1978-09-01",3.8019,3.8495,3.7782,3.8495,9800.0],["1978-09-05",3.8495,3.8495,3.8019,3.8257,14800.0],["1978-09-06",3.8257,3.8732,3.8019,3.8732,45800.0],["1978-09-07",3.8732,3.897,3.8257,3.8495,12600.0],["1978-09-08",3.8495,3.8732,3.8019,3.8495,14700.0],["1978-09-11",3.8495,3.8732,3.8257,3.8495,40300.0],["1978-09-12",3.8495,3.8732,3.8257,3.8495,10000.0],["1978-09-13",3.8495,3.8732,3.8257,3.8495,18500.0],["1978-09-14",3.8495,3.8732,3.8019,3.8495,35000.0],["1978-09-15",3.8495,3.8732,3.8257,3.8732,31000.0],["1978-09-18",3.8732,3.897,3.8495,3.8732,97100.0],["1978-09-19",3.8732,3.897,3.8257,3.8257,78700.0],["1978-09-20",3.8257,3.8495,3.8019,3.8019,18400.0],["1978-09-21",3.8019,3.8495,3.8019,3.8495,8600.0],["1978-09-22",3.8495,3.8495,3.8019,3.8257,12300.0],["1978-09-25",3.8257,3.8495,3.8019,3.8257,10200.0],["1978-09-26",3.8257,3.8495,3.8019,3.8257,17300.0],["1978-09-27",3.8257,3.8732,3.8019,3.8257,59000.0],["1978-09-28",3.8257,3.8495,3.8019,3.8019,43700.0],["1978-09-29",3.8019,3.8257,3.7782,3.8019,13400.0],["1978-10-02",3.8019,3.8257,3.7782,3.7782,8700.0],["1978-10-03",3.7782,3.8257,3.7782,3.8257,14600.0],["1978-10-04",3.8257,3.8495,3.8019,3.8495,12000.0],["1978-10-05",3.8495,3.8732,3.8257,3.8495,111700.0],["1978-10-06",3.8495,3.9208,3.8495,3.9208,64200.0],["1978-10-09",3.9208,3.9445,3.9208,3.9208,18200.0],["1978-10-10",3.9208,3.9445,3.897,3.9445,11100.0],["1978-10-11",3.9445,3.9445,3.897,3.9208,72000.0],["1978-10-12",3.9445,3.9683,3.9445,3.9445,18900.0],["1978-10-13",3.9445,3.9683,3.9445,3.9445,12600.0],["1978-10-16",3.9445,3.9445,3.897,3.897,18300.0],["1978-10-17",3.897,3.9208,3.8732,3.8732,9100.0],["1978-10-18",3.8732,3.897,3.8257,3.8257,19000.0],["1978-10-19",3.8257,3.8495,3.8019,3.8257,8400.0],["1978-10-20",3.8257,3.8495,3.7782,3.7782,23100.0],["1978-10-23",3.7782,3.8257,3.7307,3.7782,14000.0],["1978-10-24",3.7782,3.8257,3.7782,3.8019,26000.0],["1978-10-25",3.8019,3.8495,3.7782,3.8495,71100.0],["1978-10-26",3.8495,3.9445,3.8019,3.9445,23100.0],["1978-10-27",3.897,3.897,3.7307,3.7544,39600.0],["1978-10-30",3.7544,3.8495,3.6594,3.8495,33600.0],["1978-10-31",3.7782,3.7782,3.6831,3.7069,17800.0],["1978-11-01",3.7069,3.7782,3.7069,3.7782,17900.0],["1978-11-02",3.7782,3.7782,3.7069,3.7069,17400.0],["1978-11-03",3.7069,3.7544,3.7069,3.7544,7500.0],["1978-11-06",3.7544,3.7544,3.7069,3.7069,7900.0],["1978-11-07",3.7069,3.7307,3.6831,3.6831,9600.0],["1978-11-08",3.6831,3.7069,3.6594,3.6831,6100.0],["1978-11-09",3.6831,3.7307,3.6831,3.6831,14900.0],["1978-11-10",3.6831,3.7069,3.6356,3.6831,18400.0],["1978-11-13",3.6831,3.7307,3.6594,3.7307,20600.0],["1978-11-14",3.7307,3.7307,3.6594,3.6831,12900.0],["1978-11-15",3.6831,3.7069,3.6594,3.6594,10000.0],["1978-11-16",3.6594,3.7069,3.6594,3.7069,12500.0],["1978-11-17",3.7069,3.7307,3.7069,3.7069,7200.0],["1978-11-20",3.7069,3.7307,3.7069,3.7307,14000.0],["1978-11-21",3.7307,3.7544,3.7307,3.7307,153800.0],["1978-11-22",3.7307,3.7544,3.7307,3.7544,28500.0],["1978-11-24",3.7544,3.8019,3.7307,3.7782,144200.0],["1978-11-27",3.7782,3.8019,3.7544,3.7782,18700.0],["1978-11-28",3.7782,3.8019,3.7544,3.7782,56700.0],["1978-11-29",3.7782,3.7782,3.7069,3.7307,27900.0],["1978-11-30",3.7307,3.7782,3.7307,3.7544,22900.0],["1978-12-01",3.7544,3.8019,3.7544,3.7782,18800.0],["1978-12-04",3.7782,3.9683,3.7782,3.8019,30800.0],["1978-12-05",3.8019,3.8732,3.8019,3.8732,24100.0],["1978-12-06",3.8732,3.9208,3.8495,3.8495,17900.0],["1978-12-07",3.8495,3.897,3.8257,3.8732,17500.0],["1978-12-08",3.8732,3.8732,3.8257,3.8732,18400.0],["1978-12-11",3.8732,3.8732,3.8257,3.8495,18500.0],["1978-12-12",3.8495,3.8732,3.8019,3.8732,15500.0],["1978-12-13",3.8732,3.9208,3.8732,3.897,20900.0],["1978-12-14",3.897,3.9208,3.8732,3.897,17700.0],["1978-12-15",3.897,3.9208,3.8732,3.8732,27000.0],["1978-12-18",3.8732,3.8732,3.8257,3.8495,27200.0],["1978-12-19",3.8495,3.8732,3.8257,3.8495,19000.0],["1978-12-20",3.8495,3.8732,3.8257,3.8495,17600.0],["1978-12-21",3.8495,3.8732,3.8257,3.8495,12400.0],["1978-12-22",3.8257,3.8257,3.8019,3.8257,7100.0],["1978-12-26",3.8257,3.8732,3.8019,3.8732,13200.0],["1978-12-27",3.8732,3.8732,3.8257,3.8257,11200.0],["1978-12-28",3.8257,3.8495,3.8257,3.8495,7100.0],["1978-12-29",3.8495,3.8732,3.8495,3.8732,9000.0],["1979-01-02",3.8732,3.897,3.8495,3.8732,14500.0],["1979-01-03",3.8732,3.897,3.8495,3.8732,12800.0],["1979-01-04",3.8732,3.9208,3.8732,3.9208,21700.0],["1979-01-05",3.9208,3.9683,3.9208,3.9445,13500.0],["1979-01-08",3.9445,3.9445,3.897,3.9208,11300.0],["1979-01-09",3.9208,3.9683,3.9208,3.9445,20300.0],["1979-01-10",3.9445,3.992,3.9445,3.992,36600.0],["1979-01-11",3.992,3.992,3.9445,3.9445,42000.0],["1979-01-12",3.9445,4.0158,3.9445,3.992,36300.0],["1979-01-15",3.992,3.992,3.9445,3.9683,30800.0],["1979-01-16",3.9683,4.0158,3.9683,3.992,49800.0],["1979-01-17",3.992,3.992,3.9683,3.992,7000.0],["1979-01-18",3.992,4.0158,3.9683,4.0158,17000.0],["1979-01-19",4.0158,4.0158,3.992,4.0158,8500.0],["1979-01-22",4.0158,4.0396,3.9683,4.0396,11300.0],["1979-01-23",4.0396,4.0633,4.0158,4.0396,21400.0],["1979-01-24",4.0396,4.0633,3.992,4.0633,16800.0],["1979-01-25",4.0633,4.0633,4.0158,4.0396,13800.0],["1979-01-26",3.9683,3.9683,3.897,3.9445,39300.0],["1979-01-29",3.9445,3.9445,3.897,3.9445,15500.0],["1979-01-30",3.9445,3.9445,3.897,3.9208,14900.0],["1979-01-31",3.9208,3.9445,3.897,3.897,23800.0],["1979-02-01",3.9208,3.9445,3.9208,3.9445,31800.0],["1979-02-02",3.9445,3.9445,3.9208,3.9445,11600.0],["1979-02-05",3.9445,3.9445,3.897,3.9208,14300.0],["1979-02-06",3.9208,3.9445,3.8019,3.8732,25800.0],["1979-02-07",3.8732,3.897,3.8257,3.8732,24200.0],["1979-02-08",3.8732,3.8732,3.8257,3.8495,32200.0],["1979-02-09",3.8495,3.8495,3.8257,3.8495,30500.0],["1979-02-12",3.8495,3.8732,3.8257,3.8732,12200.0],["1979-02-13",3.8732,3.8732,3.8495,3.8732,22000.0],["1979-02-14",3.8732,3.8732,3.8495,3.8495,12300.0],["1979-02-15",3.8495,3.8732,3.8495,3.8732,15300.0],["1979-02-16",3.8732,3.8732,3.8495,3.8495,14700.0],["1979-02-20",3.8495,3.8732,3.8257,3.8732,16600.0],["1979-02-21",3.8732,3.8732,3.8495,3.8732,13300.0],["1979-02-22",3.8732,3.8732,3.8257,3.8732,10800.0],["1979-02-23",3.8732,3.8732,3.8495,3.8732,10000.0],["1979-02-26",3.8732,3.8732,3.8495,3.8495,16700.0],["1979-02-27",3.8495,3.8732,3.8257,3.8257,17400.0],["1979-02-28",3.8257,3.8732,3.8019,3.8019,28200.0],["1979-03-01",3.8019,3.8495,3.8019,3.8495,30900.0],["1979-03-02",3.8495,3.897,3.8495,3.897,15800.0],["1979-03-05",3.897,3.897,3.8732,3.8732,12200.0],["1979-03-06",3.8732,3.9208,3.8732,3.897,10500.0],["1979-03-07",3.897,3.9208,3.8732,3.9208,9000.0],["1979-03-08",3.9208,3.9445,3.897,3.897,12900.0],["1979-03-09",3.897,3.9445,3.897,3.9208,14300.0],["1979-03-12",3.9208,3.9445,3.9208,3.9445,16000.0],["1979-03-13",3.9445,3.9683,3.897,3.9683,13600.0],["1979-03-14",3.9683,3.992,3.9208,3.9683,59400.0],["1979-03-15",3.9683,3.9683,3.897,3.897,13400.0],["1979-03-16",3.9208,3.9445,3.9208,3.9208,14900.0],["1979-03-19",3.9208,3.9683,3.897,3.897,12600.0],["1979-03-20",3.897,3.9445,3.8732,3.897,16600.0],["1979-03-21",3.897,3.9445,3.897,3.897,9700.0],["1979-03-22",3.897,3.9208,3.8732,3.897,15100.0],["1979-03-23",3.897,3.897,3.8495,3.8495,51700.0],["1979-03-26",3.8495,3.8732,3.8019,3.8732,34900.0],["1979-03-27",3.8732,3.897,3.8495,3.897,15100.0],["1979-03-28",3.897,3.897,3.8495,3.8495,13500.0],["1979-03-29",3.8495,3.897,3.8495,3.897,13300.0],["1979-03-30",3.897,3.897,3.8495,3.8732,10800.0],["1979-04-02",3.8732,3.8732,3.8257,3.8495,29100.0],["1979-04-03",3.8495,3.8732,3.8019,3.8732,20500.0],["1979-04-04",3.8732,3.8732,3.8495,3.8732,20900.0],["1979-04-05",3.8732,3.897,3.8495,3.897,20100.0],["1979-04-06",3.897,3.9683,3.897,3.9445,16300.0],["1979-04-09",3.9445,3.9683,3.897,3.9208,74000.0],["1979-04-10",3.9208,3.9445,3.8732,3.897,33100.0],["1979-04-11",3.897,3.897,3.8019,3.8257,141500.0],["1979-04-12",3.8495,3.897,3.8495,3.8732,40800.0],["1979-04-16",3.8732,3.8732,3.8257,3.8495,12400.0],["1979-04-17",3.8495,3.8732,3.8257,3.8257,11000.0],["1979-04-18",3.8257,3.8495,3.8019,3.8019,15200.0],["1979-04-19",3.8019,3.8495,3.8019,3.8257,11700.0],["1979-04-20",3.8257,3.8257,3.6594,3.7782,21800.0],["1979-04-23",3.7782,3.7782,3.7307,3.7544,36300.0],["1979-04-24",3.7544,3.7782,3.7307,3.7544,26200.0],["1979-04-25",3.6831,3.6831,3.6118,3.6356,182300.0],["1979-04-26",3.6356,3.6356,3.5643,3.5643,30400.0],["1979-04-27",3.5643,3.6356,3.5643,3.6356,24200.0],["1979-04-30",3.6356,3.6831,3.6118,3.6356,161700.0],["1979-05-01",3.6356,3.7782,3.6118,3.6118,20900.0],["1979-05-02",3.6118,3.6594,3.6118,3.6356,17200.0],["1979-05-03",3.6356,3.8019,3.6118,3.6356,17200.0],["1979-05-04",3.6356,3.6594,3.5643,3.5643,64400.0],["1979-05-07",3.5643,3.6118,3.5643,3.5881,27900.0],["1979-05-08",3.5643,3.5643,3.5406,3.5643,26200.0],["1979-05-09",3.5643,3.5881,3.5643,3.5643,19300.0],["1979-05-10",3.5643,3.6118,3.5406,3.5881,24500.0],["1979-05-11",3.5881,3.6118,3.5643,3.5881,15000.0],["1979-05-14",3.5881,3.5881,3.5643,3.5881,10500.0],["1979-05-15",3.5881,3.5881,3.5643,3.5643,14800.0],["1979-05-16",3.5643,3.5881,3.5643,3.5643,31200.0],["1979-05-17",3.5643,3.5881,3.5168,3.5406,92500.0],["1979-05-18",3.5406,3.5643,3.5406,3.5406,18400.0],["1979-05-21",3.5406,3.5643,3.4693,3.5168,31500.0],["1979-05-22",3.5168,3.5643,3.4693,3.5643,26900.0],["1979-05-23",3.5643,3.5643,3.493,3.5168,27800.0],["1979-05-24",3.5168,3.5168,3.493,3.493,50200.0],["1979-05-25",3.5168,3.5406,3.5168,3.5168,18800.0],["1979-05-29",3.5168,3.5643,3.5168,3.5643,10700.0],["1979-05-30",3.5643,3.5643,3.5168,3.5643,13800.0],["1979-05-31",3.5643,3.5881,3.5406,3.5881,21500.0],["1979-06-01",3.5881,3.6118,3.5881,3.6118,24100.0],["1979-06-04",3.6118,3.6118,3.5643,3.5881,17100.0],["1979-06-05",3.5881,3.6118,3.5643,3.5881,15500.0],["1979-06-06",3.5881,3.6356,3.5881,3.6118,17400.0],["1979-06-07",3.6118,3.6356,3.2554,3.6118,29300.0],["1979-06-08",3.6118,3.6356,3.6118,3.6118,13900.0],["1979-06-11",3.6118,3.6594,3.6118,3.6118,19000.0],["1979-06-12",3.6356,3.7069,3.6356,3.6831,68000.0],["1979-06-13",3.6831,3.7069,3.6118,3.7069,16700.0],["1979-06-14",3.7069,3.7069,3.6594,3.6831,18700.0],["1979-06-15",3.6831,3.7069,3.6356,3.6594,21500.0],["1979-06-18",3.6594,3.6831,3.6594,3.6831,20600.0],["1979-06-19",3.6831,3.6831,3.6594,3.6831,17300.0],["1979-06-20",3.6831,3.6831,3.6594,3.6831,11000.0],["1979-06-21",3.6831,3.6831,3.6594,3.6594,10300.0],["1979-06-22",3.6594,3.6831,3.6594,3.6831,17900.0],["1979-06-25",3.6831,3.6831,3.6356,3.6594,16000.0],["1979-06-26",3.6594,3.6831,3.6594,3.6594,39000.0],["1979-06-27",3.6594,3.7069,3.6594,3.7069,10800.0],["1979-06-28",3.7069,3.7307,3.7069,3.7307,146300.0],["1979-06-29",3.7307,3.7307,3.7069,3.7307,48600.0],["1979-07-02",3.7307,3.7307,3.7069,3.7069,19600.0],["1979-07-03",3.7069,3.7544,3.7069,3.7544,45600.0],["1979-07-05",3.7544,3.7782,3.7544,3.7544,58900.0],["1979-07-06",3.7782,3.8019,3.7782,3.8019,22000.0],["1979-07-09",3.8019,3.8732,3.8019,3.8495,90800.0],["1979-07-10",3.8495,3.8495,3.8019,3.8495,99500.0],["1979-07-11",3.8495,3.8495,3.8019,3.8019,54800.0],["1979-07-12",3.8019,3.8257,3.7544,3.7782,17000.0],["1979-07-13",3.7782,3.7782,3.7544,3.7782,33400.0],["1979-07-16",3.7782,3.8257,3.7544,3.7782,61200.0],["1979-07-17",3.7782,3.8257,3.7782,3.8019,40000.0],["1979-07-18",3.7782,3.7782,3.7307,3.7307,41400.0],["1979-07-19",3.7307,3.7544,3.6831,3.7307,26400.0],["1979-07-20",3.7307,3.7782,3.6831,3.6831,12700.0],["1979-07-23",3.6831,3.6831,3.6594,3.6831,246100.0],["1979-07-24",3.6831,3.7069,3.6594,3.7069,20500.0],["1979-07-25",3.7069,3.7069,3.6594,3.6831,12900.0],["1979-07-26",3.6831,3.7069,3.6831,3.6831,43800.0],["1979-07-27",3.7069,3.8019,3.7069,3.8019,114400.0],["1979-07-30",3.8019,3.8019,3.7544,3.8019,71800.0],["1979-07-31",3.6831,3.6831,3.6594,3.6594,33900.0],["1979-08-01",3.6594,3.7069,3.6594,3.6831,20900.0],["1979-08-02",3.6831,3.6831,3.6356,3.6831,86700.0],["1979-08-03",3.6831,3.6831,3.6594,3.6831,27900.0],["1979-08-06",3.6831,3.7069,3.6118,3.7069,110000.0],["1979-08-07",3.7069,3.7307,3.6831,3.7307,65800.0],["1979-08-08",3.7307,3.7544,3.7069,3.7307,55800.0],["1979-08-09",3.7307,3.7544,3.7069,3.7069,72200.0],["1979-08-10",3.7069,3.7544,3.7069,3.7069,18700.0],["1979-08-13",3.7069,3.7544,3.7069,3.7544,21800.0],["1979-08-14",3.7544,3.7544,3.7069,3.7307,47600.0],["1979-08-15",3.7307,3.7544,3.7069,3.7307,23700.0],["1979-08-16",3.7307,3.7782,3.7069,3.7307,20900.0],["1979-08-17",3.7307,3.7782,3.7307,3.7307,16800.0],["1979-08-20",3.7544,3.8019,3.7544,3.7782,20300.0],["1979-08-21",3.7782,3.8019,3.7544,3.8019,35700.0],["1979-08-22",3.8019,3.8257,3.7782,3.8019,268400.0],["1979-08-23",3.8019,3.8019,3.7782,3.7782,22400.0],["1979-08-24",3.7782,3.8257,3.7544,3.7782,45400.0],["1979-08-27",3.7782,3.7782,3.7307,3.7544,21900.0],["1979-08-28",3.7307,3.7307,3.7069,3.7307,67400.0],["1979-08-29",3.7307,3.7307,3.6831,3.6831,35600.0],["1979-08-30",3.6831,3.7069,3.6831,3.6831,33800.0],["1979-08-31",3.6831,3.7069,3.6831,3.6831,27200.0],["1979-09-04",3.6831,3.7307,3.6831,3.7069,19000.0],["1979-09-05",3.7069,3.7069,3.6594,3.6831,22100.0],["1979-09-06",3.6831,3.7069,3.6594,3.6831,19000.0],["1979-09-07",3.6831,3.7307,3.6594,3.6594,27100.0],["1979-09-10",3.6594,3.7069,3.6594,3.7069,31800.0],["1979-09-11",3.7069,3.7307,3.6594,3.6831,27800.0],["1979-09-12",3.6831,3.7544,3.6594,3.6594,16800.0],["1979-09-13",3.6594,3.6831,3.6594,3.6594,36900.0],["1979-09-14",3.6594,3.7069,3.6594,3.6831,23700.0],["1979-09-17",3.6831,3.6831,3.6356,3.6594,33300.0],["1979-09-18",3.6594,3.6594,3.5881,3.6118,69700.0],["1979-09-19",3.6118,3.6356,3.5643,3.6118,43300.0],["1979-09-20",3.6118,3.6594,3.6118,3.6118,17500.0],["1979-09-21",3.6119,3.6594,3.6119,3.6594,26300.0],["1979-09-24",3.6594,3.6594,3.6356,3.6356,19600.0],["1979-09-25",3.6356,3.6356,3.6118,3.6118,23100.0],["1979-09-26",3.6119,3.6594,3.6119,3.6594,24500.0],["1979-09-27",3.6594,3.6594,3.6118,3.6118,46000.0],["1979-09-28",3.6118,3.6356,3.6118,3.6118,13200.0],["1979-10-01",3.6118,3.6356,3.6118,3.6118,20100.0],["1979-10-02",3.6119,3.7069,3.6119,3.6594,51000.0],["1979-10-03",3.6594,3.6594,3.6356,3.6356,23500.0],["1979-10-04",3.6356,3.6831,3.6356,3.6356,15300.0],["1979-10-05",3.6356,3.7069,3.6356,3.6831,16200.0],["1979-10-08",3.6831,3.6831,3.6356,3.6594,16200.0],["1979-10-09",3.6594,3.6831,3.6118,3.6356,44200.0],["1979-10-10",3.6356,3.6356,3.5881,3.6118,38700.0],["1979-10-11",3.6118,3.6118,3.5643,3.5643,16600.0],["1979-10-12",3.5643,3.6118,3.5643,3.5881,16100.0],["1979-10-15",3.5881,3.6118,3.5168,3.5643,21800.0],["1979-10-16",3.5643,3.5881,3.5406,3.5406,128900.0],["1979-10-17",3.5406,3.5643,3.5168,3.5643,187300.0],["1979-10-18",3.5643,3.5643,3.5168,3.5168,15900.0],["1979-10-19",3.5168,3.5168,3.4455,3.4693,41000.0],["1979-10-22",3.4693,3.4693,3.4218,3.4455,25700.0],["1979-10-23",3.4455,3.4455,3.3505,3.3742,45600.0],["1979-10-24",3.3742,3.4218,3.3742,3.4218,37700.0],["1979-10-25",3.4218,3.4218,3.398,3.4218,26800.0],["1979-10-26",3.3742,3.3742,3.3029,3.3742,31300.0],["1979-10-29",3.3742,3.398,3.3267,3.3505,19500.0],["1979-10-30",3.3505,3.3742,3.3267,3.3267,23200.0],["1979-10-31",3.3267,3.3742,3.3267,3.3505,21800.0],["1979-11-01",3.3505,3.3742,3.3505,3.3742,15800.0],["1979-11-02",3.3742,3.3742,3.3029,3.3267,26600.0],["1979-11-05",3.3267,3.3505,3.3029,3.3267,17800.0],["1979-11-06",3.3267,3.3267,3.2792,3.3029,14900.0],["1979-11-07",3.3029,3.3267,3.2554,3.3029,27100.0],["1979-11-08",3.3029,3.3029,3.2554,3.2554,19100.0],["1979-11-09",3.2554,3.3029,3.2079,3.2317,76200.0],["1979-11-12",3.2317,3.2554,3.2079,3.2554,28800.0],["1979-11-13",3.2554,3.2554,3.2079,3.2554,22900.0],["1979-11-14",3.2554,3.2792,3.2079,3.2554,25200.0],["1979-11-15",3.2554,3.2554,3.2317,3.2554,31000.0],["1979-11-16",3.2554,3.2792,3.2317,3.2792,23000.0],["1979-11-19",3.2792,3.2792,3.2554,3.2792,18600.0],["1979-11-20",3.2792,3.3029,3.2554,3.3029,46500.0],["1979-11-21",3.3029,3.3267,3.2554,3.3029,109300.0],["1979-11-23",3.3029,3.3029,3.2792,3.3029,28800.0],["1979-11-26",3.3029,3.3742,3.2317,3.3742,131200.0],["1979-11-27",3.3742,3.4218,3.3742,3.398,78800.0],["1979-11-28",3.398,3.493,3.398,3.493,81400.0],["1979-11-29",3.493,3.5406,3.4693,3.5406,55600.0],["1979-11-30",3.5406,3.5643,3.5168,3.5406,76900.0],["1979-12-03",3.5406,3.5406,3.493,3.493,29600.0],["1979-12-04",3.493,3.5168,3.4693,3.5168,33900.0],["1979-12-05",3.5168,3.5168,3.4693,3.493,33400.0],["1979-12-06",3.493,3.5168,3.4693,3.493,60200.0],["1979-12-07",3.493,3.493,3.4455,3.4693,27800.0],["1979-12-10",3.4693,3.4693,3.4455,3.4693,32000.0],["1979-12-11",3.4693,3.5168,3.4455,3.4455,22200.0],["1979-12-12",3.4455,3.493,3.4218,3.4693,41200.0],["1979-12-13",3.4693,3.4693,3.3505,3.3505,44300.0],["1979-12-14",3.3505,3.398,3.3505,3.398,38800.0],["1979-12-17",3.398,3.4218,3.3742,3.398,23200.0],["1979-12-18",3.398,3.4218,3.3742,3.398,33300.0],["1979-12-19",3.398,3.4218,3.3505,3.3742,31700.0],["1979-12-20",3.3742,3.4218,3.3505,3.3505,45900.0],["1979-12-21",3.3505,3.398,3.3505,3.3742,37000.0],["1979-12-24",3.3742,3.3742,3.3505,3.3742,16200.0],["1979-12-26",3.3742,3.3742,3.3267,3.3505,37600.0],["1979-12-27",3.3505,3.3742,3.3029,3.3267,70400.0],["1979-12-28",3.3267,3.3267,3.2317,3.3029,32700.0],["1979-12-31",3.3029,3.3029,3.2792,3.2792,41400.0],["1980-01-02",3.3267,3.3505,3.3267,3.3505,21100.0],["1980-01-03",3.3505,3.3742,3.3267,3.3505,21300.0],["1980-01-04",3.3505,3.3742,3.3505,3.3742,18800.0],["1980-01-07",3.3742,3.3742,3.3505,3.3742,24400.0],["1980-01-08",3.3742,3.3742,3.3505,3.3742,48400.0],["1980-01-09",3.3742,3.4218,3.3505,3.3742,30200.0],["1980-01-10",3.3742,3.398,3.3742,3.398,19000.0],["1980-01-11",3.4218,3.4455,3.4218,3.4218,48700.0],["1980-01-14",3.4218,3.4693,3.4218,3.4455,27000.0],["1980-01-15",3.4455,3.4693,3.4218,3.4218,80900.0],["1980-01-16",3.4218,3.4455,3.4218,3.4218,29300.0],["1980-01-17",3.4218,3.5643,3.398,3.4455,20900.0],["1980-01-18",3.4455,3.4455,3.398,3.4218,92400.0],["1980-01-21",3.4218,3.4218,3.3742,3.3742,21100.0],["1980-01-22",3.3742,3.398,3.3505,3.3742,32300.0],["1980-01-23",3.3742,3.3742,3.3505,3.3742,20500.0],["1980-01-24",3.3742,3.3742,3.3505,3.3505,17400.0],["1980-01-25",3.3505,3.3742,3.3267,3.3505,26000.0],["1980-01-28",3.3505,3.398,3.3267,3.3742,21200.0],["1980-01-29",3.2792,3.2792,3.2317,3.2554,22700.0],["1980-01-30",3.2317,3.2317,3.1841,3.2317,86000.0],["1980-01-31",3.2317,3.2317,3.1604,3.1841,53500.0],["1980-02-01",3.1841,3.2317,3.1366,3.1841,35100.0],["1980-02-04",3.1841,3.2317,3.1604,3.1841,40100.0],["1980-02-05",3.1841,3.2079,3.1128,3.1366,55300.0],["1980-02-06",3.1366,3.1604,3.1128,3.1604,46400.0],["1980-02-07",3.1604,3.1841,3.1366,3.1366,28700.0],["1980-02-08",3.1366,3.1841,3.1366,3.1841,31100.0],["1980-02-11",3.1841,3.1841,3.1366,3.1366,47300.0],["1980-02-12",3.1366,3.1604,3.1128,3.1366,30400.0],["1980-02-13",3.1366,3.1604,3.1128,3.1366,24200.0],["1980-02-14",3.1366,3.1841,3.1366,3.1366,47900.0],["1980-02-15",3.1366,3.1604,3.1128,3.1366,29700.0],["1980-02-19",3.1366,3.1604,3.0416,3.0653,28300.0],["1980-02-20",3.0653,3.1128,3.0416,3.0653,22000.0],["1980-02-21",3.0653,3.0653,2.8515,2.9227,32200.0],["1980-02-22",2.9227,2.994,2.899,2.9227,41700.0],["1980-02-25",2.9227,2.9703,2.8515,2.899,31800.0],["1980-02-26",2.899,2.9465,2.8515,2.8515,37500.0],["1980-02-27",2.8515,2.899,2.8515,2.8752,22300.0],["1980-02-28",2.8752,2.9227,2.8515,2.899,13600.0],["1980-02-29",2.899,2.994,2.899,2.9703,14800.0],["1980-03-03",2.9703,3.0416,2.9703,2.994,22700.0],["1980-03-04",2.994,3.0178,2.9465,2.9703,15500.0],["1980-03-05",2.899,2.899,2.8039,2.8277,53100.0],["1980-03-06",2.8039,2.8039,2.7802,2.8039,133500.0],["1980-03-07",2.8039,2.8039,2.7802,2.8039,47900.0],["1980-03-10",2.8039,2.8277,2.8039,2.8277,34400.0],["1980-03-11",2.8277,2.8752,2.8039,2.8515,162800.0],["1980-03-12",2.8515,2.899,2.8515,2.8752,43300.0],["1980-03-13",2.8752,2.899,2.8752,2.899,42200.0],["1980-03-14",2.899,2.9227,2.899,2.9227,32700.0],["1980-03-17",2.9227,2.9703,2.8752,2.8752,39600.0],["1980-03-18",2.8752,2.994,2.8752,2.994,31000.0],["1980-03-19",2.994,3.0178,2.9703,2.994,36000.0],["1980-03-20",2.994,2.994,2.9703,2.994,28900.0],["1980-03-21",2.994,2.994,2.9227,2.9465,67100.0],["1980-03-24",2.9465,2.9465,2.899,2.9227,31400.0],["1980-03-25",2.9227,2.9227,2.8515,2.8752,44300.0],["1980-03-26",2.8752,2.9227,2.8515,2.8515,31400.0],["1980-03-27",2.8515,2.8752,2.8039,2.8515,30400.0],["1980-03-28",2.8515,2.8515,2.8039,2.8039,34600.0],["1980-03-31",2.8039,2.899,2.8039,2.899,38300.0],["1980-04-01",2.899,2.9703,2.8752,2.9703,24200.0],["1980-04-02",2.9703,3.0178,2.8515,2.994,40800.0],["1980-04-03",2.994,2.994,2.9465,2.994,233500.0],["1980-04-07",2.994,2.994,2.9465,2.9703,55900.0],["1980-04-08",2.9703,2.994,2.9227,2.994,35800.0],["1980-04-09",2.994,3.0178,2.9465,3.0178,105000.0],["1980-04-10",3.0416,3.1366,3.0416,3.0891,151800.0],["1980-04-11",3.1366,3.2079,3.1366,3.1604,104500.0],["1980-04-14",3.1604,3.1841,3.1128,3.1604,44600.0],["1980-04-15",3.1604,3.1841,3.1128,3.1604,35200.0],["1980-04-16",3.1604,3.2317,3.1604,3.1604,64300.0],["1980-04-17",3.1841,3.2792,3.1841,3.2792,47600.0],["1980-04-18",3.3029,3.398,3.3029,3.398,51000.0],["1980-04-21",3.398,3.398,3.3029,3.3505,36900.0],["1980-04-22",3.3505,3.3742,3.3267,3.3267,37800.0],["1980-04-23",3.3267,3.3742,3.2792,3.3742,35000.0],["1980-04-24",3.3742,3.3742,3.3267,3.3505,88800.0],["1980-04-25",3.3505,3.3742,3.3267,3.3267,28200.0],["1980-04-28",3.3267,3.3742,3.3267,3.3505,45900.0],["1980-04-29",3.2317,3.2317,3.1604,3.2079,42000.0],["1980-04-30",3.2079,3.2554,3.2079,3.2317,33900.0],["1980-05-01",3.2317,3.2792,3.2079,3.2317,36800.0],["1980-05-02",3.2317,3.2554,3.2079,3.2554,47800.0],["1980-05-05",3.2554,3.3029,3.2317,3.2792,51000.0],["1980-05-06",3.2792,3.3267,3.2554,3.3267,43000.0],["1980-05-07",3.3505,3.4693,3.3505,3.4218,78900.0],["1980-05-08",3.4218,3.493,3.4218,3.4218,57200.0],["1980-05-09",3.4218,3.4693,3.3742,3.4218,32500.0],["1980-05-12",3.4218,3.4218,3.3742,3.4218,34000.0],["1980-05-13",3.4218,3.4455,3.3742,3.4218,65100.0],["1980-05-14",3.4218,3.4455,3.3742,3.4218,57300.0],["1980-05-15",3.4218,3.4455,3.3742,3.4218,136200.0],["1980-05-16",3.4218,3.4218,3.3742,3.3742,36500.0],["1980-05-19",3.3742,3.4218,3.3742,3.3742,31100.0],["1980-05-20",3.3742,3.4218,3.3742,3.398,33500.0],["1980-05-21",3.398,3.4218,3.3742,3.398,32400.0],["1980-05-22",3.398,3.398,3.3505,3.3742,49200.0],["1980-05-23",3.3742,3.4218,3.3742,3.3742,37700.0],["1980-05-27",3.3742,3.4218,3.3742,3.4218,38600.0],["1980-05-28",3.4218,3.4693,3.4218,3.4693,218400.0],["1980-05-29",3.493,3.5406,3.493,3.5406,54900.0],["1980-05-30",3.5168,3.5168,3.4455,3.4693,66000.0],["1980-06-02",3.4693,3.493,3.4218,3.4218,45400.0],["1980-06-03",3.4218,3.4218,3.3742,3.398,53500.0],["1980-06-04",3.398,3.4218,3.3742,3.398,31200.0],["1980-06-05",3.398,3.4218,3.398,3.398,45400.0],["1980-06-06",3.398,3.4218,3.398,3.4218,65800.0],["1980-06-09",3.4218,3.4693,3.398,3.4693,29500.0],["1980-06-10",3.4693,3.493,3.4693,3.493,41400.0],["1980-06-11",3.493,3.5168,3.4455,3.493,44400.0],["1980-06-12",3.493,3.493,3.4693,3.493,47100.0],["1980-06-13",3.5168,3.5881,3.5168,3.5881,55100.0],["1980-06-16",3.5881,3.6831,3.5643,3.6118,97000.0],["1980-06-17",3.6118,3.6356,3.5881,3.6118,39000.0],["1980-06-18",3.6118,3.7307,3.5881,3.6831,63600.0],["1980-06-19",3.6831,3.6831,3.6594,3.6594,42600.0],["1980-06-20",3.6594,3.7069,3.6594,3.6831,36300.0],["1980-06-23",3.6831,3.7069,3.6594,3.6594,37700.0],["1980-06-24",3.6831,3.7069,3.6831,3.6831,29300.0],["1980-06-25",3.6831,3.6831,3.6594,3.6594,41800.0],["1980-06-26",3.6594,3.6831,3.6594,3.6831,193000.0],["1980-06-27",3.6831,3.6831,3.5881,3.6594,77100.0],["1980-06-30",3.6594,3.6594,3.6118,3.6118,37900.0],["1980-07-01",3.6118,3.6594,3.5406,3.5643,76700.0],["1980-07-02",3.5643,3.5643,3.5168,3.5406,62500.0],["1980-07-03",3.5406,3.5881,3.5168,3.5643,28300.0],["1980-07-07",3.5643,3.6118,3.5643,3.5881,39800.0],["1980-07-08",3.5881,3.6118,3.5643,3.6118,36200.0],["1980-07-09",3.6118,3.6118,3.5881,3.6118,37400.0],["1980-07-10",3.6118,3.6118,3.5881,3.6118,46600.0],["1980-07-11",3.6118,3.6118,3.5881,3.5881,58300.0],["1980-07-14",3.5881,3.6118,3.5881,3.6118,37100.0],["1980-07-15",3.6118,3.6356,3.5643,3.5881,39200.0],["1980-07-16",3.5881,3.6118,3.5406,3.5881,50700.0],["1980-07-17",3.5881,3.6356,3.5643,3.5881,32700.0],["1980-07-18",3.5881,3.6118,3.5881,3.6118,22500.0],["1980-07-21",3.6118,3.6594,3.6118,3.6356,28600.0],["1980-07-22",3.6356,3.6831,3.6119,3.6594,34500.0],["1980-07-23",3.6356,3.6356,3.5643,3.6118,397500.0],["1980-07-24",3.5881,3.5881,3.5406,3.5643,75000.0],["1980-07-25",3.5643,3.6118,3.5643,3.5881,32500.0],["1980-07-28",3.5881,3.6356,3.5643,3.6118,42400.0],["1980-07-29",3.6118,3.6594,3.5881,3.6356,40800.0],["1980-07-30",3.6356,3.6594,3.6118,3.6356,86800.0],["1980-07-31",3.5643,3.5643,3.4693,3.493,140200.0],["1980-08-01",3.493,3.493,3.3267,3.4218,83200.0],["1980-08-04",3.4218,3.4218,3.3505,3.398,46000.0],["1980-08-05",3.398,3.4218,3.3267,3.3505,132800.0],["1980-08-06",3.3505,3.3742,3.3267,3.3742,44600.0],["1980-08-07",3.3742,3.4218,3.3742,3.398,85900.0],["1980-08-08",3.398,3.4218,3.3742,3.398,38300.0],["1980-08-11",3.398,3.4218,3.3742,3.398,35300.0],["1980-08-12",3.398,3.4218,3.3505,3.398,31100.0],["1980-08-13",3.398,3.398,3.3505,3.3742,27100.0],["1980-08-14",3.3742,3.398,3.3742,3.398,22100.0],["1980-08-15",3.398,3.4218,3.3742,3.3742,40600.0],["1980-08-18",3.3742,3.4218,3.3742,3.4218,28000.0],["1980-08-19",3.4218,3.4218,3.398,3.4218,26700.0],["1980-08-20",3.4218,3.4218,3.3029,3.398,22300.0],["1980-08-21",3.398,3.4218,3.3742,3.398,24800.0],["1980-08-22",3.398,3.398,3.3505,3.3742,31000.0],["1980-08-25",3.3742,3.398,3.3742,3.3742,25400.0],["1980-08-26",3.3742,3.398,3.3742,3.3742,19800.0],["1980-08-27",3.3742,3.4218,3.3742,3.3742,16400.0],["1980-08-28",3.3742,3.398,3.3742,3.398,26500.0],["1980-08-29",3.398,3.4218,3.3742,3.398,21700.0],["1980-09-02",3.398,3.398,3.3742,3.3742,32500.0],["1980-09-03",3.3742,3.398,3.3742,3.3742,28600.0],["1980-09-04",3.398,3.4218,3.398,3.4218,40000.0],["1980-09-05",3.4218,3.4218,3.398,3.4218,28800.0],["1980-09-08",3.4218,3.4218,3.3742,3.3742,25600.0],["1980-09-09",3.3742,3.398,3.3742,3.398,22500.0],["1980-09-10",3.398,3.4218,3.3742,3.3742,16600.0],["1980-09-11",3.3742,3.398,3.3505,3.3742,26400.0],["1980-09-12",3.3742,3.3742,3.3505,3.3505,22200.0],["1980-09-15",3.3505,3.398,3.3505,3.398,33600.0],["1980-09-16",3.398,3.398,3.3505,3.3742,34700.0],["1980-09-17",3.3742,3.398,3.3505,3.3505,20500.0],["1980-09-18",3.3505,3.3742,3.3267,3.3267,36100.0],["1980-09-19",3.3267,3.3742,3.3267,3.3267,32700.0],["1980-09-22",3.3267,3.398,3.3267,3.3742,22700.0],["1980-09-23",3.3742,3.3742,3.3505,3.3505,159800.0],["1980-09-24",3.3505,3.3742,3.3267,3.3505,71300.0],["1980-09-25",3.3505,3.3742,3.3505,3.3505,28900.0],["1980-09-26",3.3505,3.3742,3.3505,3.3742,69900.0],["1980-09-29",3.3505,3.3505,3.2317,3.2317,89600.0],["1980-09-30",3.2317,3.2554,3.2317,3.2554,54500.0],["1980-10-01",3.2554,3.398,3.2079,3.2079,44000.0],["1980-10-02",3.2079,3.2317,3.1604,3.2079,50500.0],["1980-10-03",3.2079,3.2317,3.1841,3.2317,182600.0],["1980-10-06",3.2317,3.2792,3.2079,3.2792,85400.0],["1980-10-07",3.2792,3.3267,3.2554,3.3267,39500.0],["1980-10-08",3.3267,3.3742,3.3029,3.3742,33000.0],["1980-10-09",3.3742,3.4218,3.3505,3.398,48400.0],["1980-10-10",3.398,3.4218,3.3505,3.3505,59200.0],["1980-10-13",3.3505,3.3742,3.3267,3.3505,29100.0],["1980-10-14",3.3505,3.398,3.3505,3.3742,107900.0],["1980-10-15",3.3742,3.3742,3.2554,3.3742,38000.0],["1980-10-16",3.3742,3.398,3.3505,3.398,69000.0],["1980-10-17",3.398,3.4218,3.3505,3.4218,37800.0],["1980-10-20",3.398,3.398,3.3505,3.398,26500.0],["1980-10-21",3.398,3.398,3.3505,3.3505,54400.0],["1980-10-22",3.3505,3.3742,3.3505,3.3505,37200.0],["1980-10-23",3.3505,3.3742,3.3267,3.3267,31700.0],["1980-10-24",3.3267,3.3742,3.3267,3.3505,22900.0],["1980-10-27",3.3505,3.3742,3.3267,3.3505,74900.0],["1980-10-28",3.2554,3.2554,3.1841,3.1841,81400.0],["1980-10-29",3.1841,3.2079,3.1366,3.1604,102700.0],["1980-10-30",3.1604,3.2079,3.1128,3.1128,51800.0],["1980-10-31",3.1128,3.1841,3.0891,3.1604,78400.0],["1980-11-03",3.1604,3.2317,3.1128,3.1604,29700.0],["1980-11-05",3.1604,3.2079,3.0653,3.1128,116800.0],["1980-11-06",3.1128,3.1604,3.0891,3.1366,28800.0],["1980-11-07",3.1128,3.1128,3.0416,3.1128,53200.0],["1980-11-10",3.0891,3.0891,3.0416,3.0653,45600.0],["1980-11-11",3.0653,3.1128,3.0416,3.0891,31700.0],["1980-11-12",3.0891,3.1604,3.0416,3.1366,35600.0],["1980-11-13",3.1366,3.2079,3.1128,3.2079,43600.0],["1980-11-14",3.2079,3.2079,3.1604,3.2079,35500.0],["1980-11-17",3.2079,3.2079,3.1604,3.1604,37000.0],["1980-11-18",3.1604,3.2079,3.1366,3.1366,28100.0],["1980-11-19",3.1366,3.1604,3.0416,3.0891,50200.0],["1980-11-20",3.0891,3.1128,3.0653,3.0891,43300.0],["1980-11-21",3.0891,3.1128,3.0416,3.0653,117600.0],["1980-11-24",3.0653,3.0653,3.0178,3.0178,74300.0],["1980-11-25",3.0178,3.0653,3.0178,3.0416,46100.0],["1980-11-26",3.0416,3.0416,2.994,2.994,47900.0],["1980-11-28",2.994,3.0416,2.994,3.0178,26300.0],["1980-12-01",3.0178,3.0891,2.9703,2.994,163500.0],["1980-12-02",2.994,3.0416,2.9703,3.0178,41100.0],["1980-12-03",3.0416,3.0891,3.0416,3.0891,36200.0],["1980-12-04",3.0891,3.0891,3.0416,3.0416,49200.0],["1980-12-05",3.0416,3.0653,3.0178,3.0416,26700.0],["1980-12-08",3.0416,3.0653,3.0178,3.0178,34400.0],["1980-12-09",3.0178,3.0653,2.994,3.0416,34600.0],["1980-12-10",3.0178,3.0178,2.994,2.994,36700.0],["1980-12-11",2.994,3.0178,2.9703,2.994,31300.0],["1980-12-12",2.994,3.0178,2.9703,2.9703,46300.0],["1980-12-15",2.9703,3.0416,2.9703,2.9703,58200.0],["1980-12-16",2.9703,3.0178,2.9465,2.994,35000.0],["1980-12-17",2.994,3.0653,2.994,3.0416,49100.0],["1980-12-18",3.0416,3.2317,3.0416,3.1841,91600.0],["1980-12-19",3.1841,3.3267,3.1841,3.3029,68900.0],["1980-12-22",3.3267,3.4218,3.3267,3.3742,63000.0],["1980-12-23",3.398,3.493,3.398,3.4218,261900.0],["1980-12-24",3.4218,3.4693,3.398,3.398,18100.0],["1980-12-26",3.4218,3.4455,3.4218,3.4455,12200.0],["1980-12-29",3.4218,3.4218,3.398,3.4218,71800.0],["1980-12-30",3.398,3.398,3.3267,3.3742,30300.0],["1980-12-31",3.3742,3.3742,3.3029,3.3505,25800.0],["1981-01-02",3.3505,3.398,3.3505,3.3742,18400.0],["1981-01-05",3.4218,3.4455,3.4218,3.4455,78100.0],["1981-01-06",3.4693,3.5406,3.4693,3.5406,166100.0],["1981-01-07",3.5406,3.5881,3.4218,3.4693,45600.0],["1981-01-08",3.4693,3.493,3.4218,3.4218,35600.0],["1981-01-09",3.4218,3.4455,3.3267,3.3267,37800.0],["1981-01-12",3.3505,3.4218,3.3505,3.398,39100.0],["1981-01-13",3.398,3.4218,3.3505,3.4218,68800.0],["1981-01-14",3.4218,3.4218,3.3742,3.398,30000.0],["1981-01-15",3.398,3.398,3.3742,3.3742,15800.0],["1981-01-16",3.3742,3.398,3.3742,3.398,12800.0],["1981-01-19",3.398,3.398,3.3267,3.3267,22300.0],["1981-01-20",3.3267,3.3742,3.3267,3.3505,39400.0],["1981-01-21",3.3505,3.3742,3.2792,3.3029,21900.0],["1981-01-22",3.3029,3.3267,3.2079,3.2079,24000.0],["1981-01-23",3.2079,3.2554,3.1604,3.2079,44200.0],["1981-01-26",3.2079,3.2554,3.2079,3.2079,17600.0],["1981-01-27",3.1366,3.1366,3.0891,3.1128,38700.0],["1981-01-28",3.1128,3.1604,3.1128,3.1366,23400.0],["1981-01-29",3.1366,3.2079,3.1128,3.1841,23700.0],["1981-01-30",3.1841,3.2079,3.1366,3.1841,34100.0],["1981-02-02",3.1841,3.1841,3.1128,3.1366,25400.0],["1981-02-03",3.1366,3.1604,3.1128,3.1366,26300.0],["1981-02-04",3.1366,3.1604,3.0891,3.1128,28000.0],["1981-02-05",3.1128,3.1366,3.0891,3.0891,34700.0],["1981-02-06",3.0891,3.1128,3.0653,3.0653,19900.0],["1981-02-09",3.0653,3.0891,3.0416,3.0653,40900.0],["1981-02-10",3.0653,3.0891,3.0416,3.0653,39000.0],["1981-02-11",3.0653,3.0891,3.0416,3.0416,21300.0],["1981-02-12",3.0416,3.0416,3.0178,3.0178,23200.0],["1981-02-13",3.0178,3.0416,2.9465,2.9465,29800.0],["1981-02-17",2.994,3.0416,2.994,3.0416,25000.0],["1981-02-18",3.0416,3.1128,3.0178,3.1128,17400.0],["1981-02-19",3.1128,3.1604,3.0653,3.0891,38100.0],["1981-02-20",3.0891,3.0891,3.0416,3.0653,29500.0],["1981-02-23",3.0653,3.1128,3.0178,3.0416,20100.0],["1981-02-24",3.0416,3.0891,3.0178,3.0653,17900.0],["1981-02-25",3.0653,3.0891,3.0416,3.0653,16100.0],["1981-02-26",3.0653,3.1128,3.0653,3.1128,26100.0],["1981-02-27",3.1128,3.1128,3.0891,3.1128,11300.0],["1981-03-02",3.0891,3.0891,3.0416,3.0653,23200.0],["1981-03-03",3.0653,3.0891,3.0416,3.0653,17400.0],["1981-03-04",3.0653,3.0891,3.0416,3.0416,20800.0],["1981-03-05",3.0416,3.0653,3.0416,3.0653,15200.0],["1981-03-06",3.0653,3.0891,3.0416,3.0891,19000.0],["1981-03-09",3.0891,3.0891,3.0416,3.0416,17300.0],["1981-03-10",3.0416,3.0653,3.0416,3.0653,20300.0],["1981-03-11",3.0653,3.1128,3.0653,3.0653,31400.0],["1981-03-12",3.0653,3.1128,3.0653,3.1128,22200.0],["1981-03-13",3.1128,3.1366,3.0891,3.1366,30200.0],["1981-03-16",3.1366,3.2554,3.1366,3.2554,51200.0],["1981-03-17",3.2554,3.3267,3.2079,3.2317,62300.0],["1981-03-18",3.2317,3.2317,3.1841,3.1841,19400.0],["1981-03-19",3.1841,3.2079,3.1604,3.1841,26400.0],["1981-03-20",3.1841,3.2079,3.1604,3.1604,20100.0],["1981-03-23",3.1604,3.2079,3.1604,3.2079,15200.0],["1981-03-24",3.1841,3.1841,3.1366,3.1366,24500.0],["1981-03-25",3.1366,3.1841,3.1366,3.1841,10700.0],["1981-03-26",3.1841,3.1841,3.1604,3.1841,115600.0],["1981-03-27",3.1841,3.1841,3.1604,3.1604,46700.0],["1981-03-30",3.1604,3.1841,3.1604,3.1604,19500.0],["1981-03-31",3.1604,3.1841,3.1604,3.1604,55300.0],["1981-04-01",3.1604,3.1841,3.0891,3.1366,61700.0],["1981-04-02",3.1366,3.1604,3.1128,3.1604,47000.0],["1981-04-03",3.1604,3.1841,3.1366,3.1366,57600.0],["1981-04-06",3.1366,3.1604,3.0891,3.0891,52200.0],["1981-04-07",3.0891,3.1128,3.0891,3.1128,26200.0],["1981-04-08",3.1128,3.1128,3.0891,3.1128,39500.0],["1981-04-09",3.1128,3.1366,3.0891,3.1366,18000.0],["1981-04-10",3.1604,3.2079,3.1604,3.1604,63100.0],["1981-04-13",3.1604,3.1841,3.1366,3.1841,38400.0],["1981-04-14",3.1841,3.1841,3.0891,3.1366,37100.0],["1981-04-15",3.1366,3.1604,3.0891,3.1366,88000.0],["1981-04-16",3.1366,3.1841,3.1366,3.1604,29900.0],["1981-04-20",3.1604,3.2079,3.0653,3.2079,37600.0],["1981-04-21",3.2079,3.2079,3.1841,3.1841,60600.0],["1981-04-22",3.1841,3.2317,3.1841,3.1841,26300.0],["1981-04-23",3.1841,3.2079,3.1604,3.2079,58900.0],["1981-04-24",3.2079,3.2079,3.1841,3.1841,28900.0],["1981-04-27",3.1841,3.2317,3.1841,3.1841,64600.0],["1981-04-28",3.1841,3.1841,3.0178,3.0416,56900.0],["1981-04-29",3.0416,3.1841,2.994,2.994,91200.0],["1981-04-30",2.994,3.1841,2.9703,2.994,28900.0],["1981-05-01",2.994,3.0178,2.994,2.994,20700.0],["1981-05-04",2.994,2.994,2.9465,2.9465,37900.0],["1981-05-05",2.9465,2.994,2.9465,2.994,28400.0],["1981-05-06",2.994,2.994,2.9465,2.9465,50500.0],["1981-05-07",2.9465,2.9465,2.8752,2.9227,116300.0],["1981-05-08",2.9227,2.9703,2.9227,2.9227,59300.0],["1981-05-11",2.9227,2.9703,2.9227,2.9465,36600.0],["1981-05-12",2.9465,2.9703,2.9227,2.9465,57000.0],["1981-05-13",2.9465,3.0178,2.9465,3.0178,35900.0],["1981-05-14",3.0178,3.0653,2.9703,3.0416,31000.0],["1981-05-15",3.0416,3.1128,3.0178,3.0891,77400.0],["1981-05-18",3.0891,3.1366,3.0653,3.0891,40800.0],["1981-05-19",3.0891,3.1366,3.0653,3.1128,122600.0],["1981-05-20",3.1128,3.1128,3.0891,3.0891,33600.0],["1981-05-21",3.0891,3.1128,3.0653,3.0653,21400.0],["1981-05-22",3.0653,3.0891,3.0653,3.0891,32400.0],["1981-05-26",3.0891,3.1128,3.0653,3.0653,29400.0],["1981-05-27",3.0653,3.0891,3.0416,3.0416,34800.0],["1981-05-28",3.0653,3.1366,3.0653,3.1128,104900.0],["1981-05-29",3.1128,3.1841,3.1128,3.1604,32800.0],["1981-06-01",3.1604,3.1841,3.1366,3.1604,26800.0],["1981-06-02",3.1604,3.1604,3.1128,3.1128,81500.0],["1981-06-03",3.1128,3.1604,3.1128,3.1604,53700.0],["1981-06-04",3.1604,3.1604,3.1128,3.1366,40100.0],["1981-06-05",3.1366,3.1604,3.1366,3.1366,22400.0],["1981-06-08",3.1366,3.1841,3.1366,3.1841,36300.0],["1981-06-09",3.1841,3.2079,3.1604,3.1841,46000.0],["1981-06-10",3.1604,3.1604,3.1128,3.1366,86700.0],["1981-06-11",3.1366,3.2554,3.0416,3.2317,137100.0],["1981-06-12",3.2317,3.3742,3.2317,3.3267,110300.0],["1981-06-15",3.3505,3.4218,3.3505,3.398,114700.0],["1981-06-16",3.398,3.4455,3.3505,3.4218,124600.0],["1981-06-17",3.398,3.398,3.3267,3.3742,48300.0],["1981-06-18",3.3505,3.3505,3.2792,3.3267,59600.0],["1981-06-19",3.3267,3.3505,3.3029,3.3267,55400.0],["1981-06-22",3.3267,3.3505,3.3029,3.3505,47500.0],["1981-06-23",3.3505,3.3505,3.3029,3.3505,41300.0],["1981-06-24",3.3505,3.3505,3.3029,3.3029,66700.0],["1981-06-25",3.3029,3.3505,3.2792,3.3029,70300.0],["1981-06-26",3.3029,3.3267,3.3029,3.3267,43600.0],["1981-06-29",3.3267,3.3267,3.2792,3.2792,15400.0],["1981-06-30",3.2792,3.3029,3.1841,3.2317,37100.0],["1981-07-01",3.2079,3.2079,3.1366,3.1841,47600.0],["1981-07-02",3.1841,3.2317,3.1841,3.2317,18600.0],["1981-07-06",3.2317,3.2317,3.1366,3.1604,29200.0],["1981-07-07",3.1604,3.2079,3.1366,3.1841,43100.0],["1981-07-08",3.1841,3.3029,3.1841,3.2792,25600.0],["1981-07-09",3.2792,3.3029,3.2554,3.2792,88000.0],["1981-07-10",3.2792,3.3267,3.2317,3.2554,19600.0],["1981-07-13",3.2554,3.3029,3.2554,3.2554,25600.0],["1981-07-14",3.2554,3.2792,3.2554,3.2554,17100.0],["1981-07-15",3.2554,3.3029,3.2554,3.2792,20800.0],["1981-07-16",3.2792,3.2792,3.2317,3.2792,23400.0],["1981-07-17",3.2554,3.2554,3.2317,3.2554,27500.0],["1981-07-20",3.2554,3.2554,3.2317,3.2317,19400.0],["1981-07-21",3.2317,3.2317,3.0416,3.2317,30700.0],["1981-07-22",3.2317,3.2554,3.2079,3.2317,47600.0],["1981-07-23",3.2317,3.2554,3.2079,3.2317,102300.0],["1981-07-24",3.2554,3.3029,3.2554,3.3029,59300.0],["1981-07-27",3.3029,3.3742,3.2554,3.2792,126100.0],["1981-07-28",3.2079,3.2079,3.1604,3.1841,74600.0],["1981-07-29",3.1841,3.2079,3.1604,3.1841,47300.0],["1981-07-30",3.1841,3.2079,3.1604,3.1841,268600.0],["1981-07-31",3.1841,3.2317,3.1841,3.2079,38700.0],["1981-08-03",3.2079,3.2317,3.1841,3.2079,42100.0],["1981-08-04",3.2079,3.2317,3.1841,3.2079,64000.0],["1981-08-05",3.2079,3.2079,3.1604,3.1841,81500.0],["1981-08-06",3.1841,3.2554,3.1841,3.2554,82600.0],["1981-08-07",3.2554,3.2792,3.2079,3.2554,28100.0],["1981-08-10",3.2554,3.3029,3.2317,3.2554,66700.0],["1981-08-11",3.2792,3.3742,3.2792,3.3742,163300.0],["1981-08-12",3.3742,3.3742,3.3267,3.3742,46400.0],["1981-08-13",3.3742,3.3742,3.2317,3.3505,190200.0],["1981-08-14",3.3505,3.398,3.3505,3.3505,41100.0],["1981-08-17",3.3505,3.398,3.3505,3.3505,47400.0],["1981-08-18",3.3505,3.398,3.3505,3.3742,82500.0],["1981-08-19",3.3742,3.3742,3.3267,3.3742,29200.0],["1981-08-20",3.3505,3.3505,3.3029,3.3267,32000.0],["1981-08-21",3.3267,3.3505,3.3267,3.3505,30000.0],["1981-08-24",3.3267,3.3267,3.3029,3.3267,33200.0],["1981-08-25",3.3029,3.3029,3.1841,3.1841,53500.0],["1981-08-26",3.1841,3.2317,3.1841,3.2079,30600.0],["1981-08-27",3.2079,3.2554,3.1841,3.2079,19000.0],["1981-08-28",3.2079,3.2554,3.1841,3.2554,23700.0],["1981-08-31",3.2792,3.3267,3.2792,3.2792,47600.0],["1981-09-01",3.2792,3.2792,3.2079,3.2792,30500.0],["1981-09-02",3.2792,3.3267,3.2554,3.2792,20900.0],["1981-09-03",3.2792,3.3029,3.2317,3.2317,19400.0],["1981-09-04",3.2317,3.2554,3.1841,3.1841,52700.0],["1981-09-08",3.1841,3.2079,3.1128,3.1366,28600.0],["1981-09-09",3.1366,3.2079,3.1128,3.1604,25400.0],["1981-09-10",3.1841,3.2317,3.1841,3.2079,16400.0],["1981-09-11",3.2079,3.2317,3.1604,3.2317,29900.0],["1981-09-14",3.2317,3.2317,3.2079,3.2079,31400.0],["1981-09-15",3.2079,3.2317,3.2079,3.2317,19000.0],["1981-09-16",3.2317,3.2317,3.2079,3.2079,31000.0],["1981-09-17",3.2079,3.2317,3.1841,3.2079,31600.0],["1981-09-18",3.2079,3.2317,3.1841,3.2317,29600.0],["1981-09-21",3.2317,3.2317,3.2079,3.2317,30000.0],["1981-09-22",3.2317,3.2554,3.2079,3.2317,77900.0],["1981-09-23",3.2317,3.2317,3.0653,3.2317,34900.0],["1981-09-24",3.2317,3.2554,3.2079,3.2317,18400.0],["1981-09-25",3.2317,3.2317,3.1841,3.2317,30200.0],["1981-09-28",3.2317,3.2317,3.1366,3.2317,43600.0],["1981-09-29",3.2317,3.2317,3.1841,3.2317,35100.0],["1981-09-30",3.2317,3.2317,3.2079,3.2317,25700.0],["1981-10-01",3.2317,3.2317,3.1841,3.2079,32700.0],["1981-10-02",3.2079,3.2317,3.1841,3.2079,18900.0],["1981-10-05",3.2079,3.2554,3.2079,3.2317,30800.0],["1981-10-06",3.2317,3.2792,3.2317,3.2317,29300.0],["1981-10-07",3.2317,3.3029,3.2317,3.3029,111600.0],["1981-10-08",3.3029,3.3267,3.2792,3.3029,30800.0],["1981-10-09",3.3029,3.3505,3.2792,3.3505,201400.0],["1981-10-12",3.3505,3.3505,3.2317,3.3505,39000.0],["1981-10-13",3.3505,3.398,3.3267,3.398,43600.0],["1981-10-14",3.398,3.398,3.3505,3.3505,41300.0],["1981-10-15",3.3505,3.3505,3.3029,3.3267,32800.0],["1981-10-16",3.3267,3.3505,3.3029,3.3267,17700.0],["1981-10-19",3.3267,3.3267,3.3029,3.3267,69900.0],["1981-10-20",3.3267,3.3267,3.3029,3.3267,21700.0],["1981-10-21",3.3267,3.3267,3.2792,3.3029,59200.0],["1981-10-22",3.3029,3.3029,3.2554,3.2792,39900.0],["1981-10-23",3.2792,3.3029,3.2792,3.3029,22500.0],["1981-10-26",3.3029,3.3267,3.3029,3.3267,23200.0],["1981-10-27",3.2317,3.2317,3.1841,3.1841,315300.0],["1981-10-28",3.1841,3.2079,3.1604,3.1841,29400.0],["1981-10-29",3.1841,3.2079,3.1841,3.2079,36600.0],["1981-10-30",3.2079,3.2792,3.1841,3.2792,54000.0],["1981-11-02",3.2792,3.3267,3.2554,3.3029,55300.0],["1981-11-03",3.3029,3.3029,3.2079,3.2792,72700.0],["1981-11-04",3.2792,3.2792,3.2079,3.2792,34000.0],["1981-11-05",3.3029,3.3742,3.3029,3.3742,279700.0],["1981-11-06",3.3742,3.4218,3.3505,3.4218,91900.0],["1981-11-09",3.4218,3.5168,3.4218,3.493,119100.0],["1981-11-10",3.493,3.5643,3.493,3.5168,72200.0],["1981-11-11",3.5168,3.5643,3.5168,3.5168,56100.0],["1981-11-12",3.5406,3.5643,3.5406,3.5643,97900.0],["1981-11-13",3.5643,3.5881,3.4455,3.5406,71400.0],["1981-11-16",3.5406,3.5643,3.5168,3.5406,49100.0],["1981-11-17",3.5406,3.5881,3.5406,3.5643,44600.0],["1981-11-18",3.5643,3.6594,3.5643,3.6356,217800.0],["1981-11-19",3.6356,3.7307,3.6118,3.6831,142900.0],["1981-11-20",3.6831,3.6831,3.6356,3.6356,49200.0],["1981-11-23",3.6356,3.6356,3.5881,3.6118,67000.0],["1981-11-24",3.6118,3.6594,3.6118,3.6118,121200.0],["1981-11-25",3.6119,3.6831,3.6119,3.6594,172100.0],["1981-11-27",3.6594,3.6594,3.6356,3.6594,183000.0],["1981-11-30",3.6594,3.6594,3.6118,3.6356,67700.0],["1981-12-01",3.6356,3.6356,3.5881,3.5881,65500.0],["1981-12-02",3.5881,3.6118,3.5643,3.5643,62800.0],["1981-12-03",3.5643,3.6118,3.5643,3.6118,238500.0],["1981-12-04",3.6118,3.6594,3.5881,3.6118,70000.0],["1981-12-07",3.6118,3.6831,3.6118,3.6831,188000.0],["1981-12-08",3.6831,3.6831,3.6356,3.6594,41600.0],["1981-12-09",3.6594,3.6594,3.5881,3.6118,206000.0],["1981-12-10",3.6118,3.6118,3.5406,3.5643,59100.0],["1981-12-11",3.5643,3.5643,3.5168,3.5643,41700.0],["1981-12-14",3.5643,3.5643,3.5168,3.5643,44300.0],["1981-12-15",3.5643,3.5643,3.5168,3.5406,56800.0],["1981-12-16",3.5406,3.5406,3.493,3.493,23900.0],["1981-12-17",3.493,3.5406,3.493,3.5168,23000.0],["1981-12-18",3.5168,3.6118,3.5168,3.5643,74700.0],["1981-12-21",3.5643,3.6118,3.5168,3.5406,52700.0],["1981-12-22",3.5643,3.6356,3.5643,3.6118,179700.0],["1981-12-23",3.6118,3.6831,3.5643,3.6831,96000.0],["1981-12-24",3.6831,3.6831,3.6594,3.6831,29800.0],["1981-12-28",3.6831,3.6831,3.6594,3.6831,59900.0],["1981-12-29",3.6831,3.6831,3.6594,3.6831,46400.0],["1981-12-30",3.6831,3.6831,3.6356,3.6831,33400.0],["1981-12-31",3.6831,3.6831,3.6594,3.6831,120800.0],["1982-01-04",3.6831,3.6831,3.6594,3.6594,28900.0],["1982-01-05",3.6594,3.6831,3.6356,3.6356,50800.0],["1982-01-06",3.6356,3.6594,3.5881,3.6118,45000.0],["1982-01-07",3.6118,3.6356,3.5881,3.6118,35500.0],["1982-01-08",3.6118,3.6356,3.5881,3.6118,46000.0],["1982-01-11",3.6118,3.6356,3.6118,3.6118,51500.0],["1982-01-12",3.6118,3.6356,3.5881,3.6118,35600.0],["1982-01-13",3.6118,3.6356,3.5881,3.6118,34800.0],["1982-01-14",3.6118,3.6594,3.6118,3.6118,27100.0],["1982-01-15",3.6118,3.6356,3.6118,3.6356,29700.0],["1982-01-18",3.6356,3.6356,3.5881,3.5881,78400.0],["1982-01-19",3.5881,3.6118,3.5643,3.5881,38600.0],["1982-01-20",3.5881,3.6118,3.5643,3.5643,36200.0],["1982-01-21",3.5643,3.6118,3.5643,3.5881,154000.0],["1982-01-22",3.5881,3.6356,3.5881,3.6356,116100.0],["1982-01-25",3.6356,3.6356,3.5881,3.6118,137700.0],["1982-01-26",3.5168,3.5168,3.4218,3.4455,40500.0],["1982-01-27",3.4455,3.493,3.4455,3.4455,49900.0],["1982-01-28",3.4455,3.493,3.4455,3.4455,28200.0],["1982-01-29",3.493,3.5168,3.493,3.5168,61100.0],["1982-02-01",3.5168,3.5168,3.4455,3.4455,47800.0],["1982-02-02",3.4455,3.4693,3.4218,3.4455,30500.0],["1982-02-03",3.4455,3.4693,3.4218,3.4455,32700.0],["1982-02-04",3.4455,3.4693,3.4455,3.4455,96500.0],["1982-02-05",3.4455,3.493,3.4455,3.4693,27400.0],["1982-02-08",3.4693,3.493,3.4455,3.4693,38800.0],["1982-02-09",3.4693,3.5168,3.4455,3.493,108200.0],["1982-02-10",3.493,3.5406,3.4693,3.5168,67800.0],["1982-02-11",3.5168,3.5168,3.4693,3.493,126300.0],["1982-02-12",3.493,3.5406,3.493,3.493,60200.0],["1982-02-16",3.493,3.5406,3.4693,3.5168,48800.0],["1982-02-17",3.5168,3.5643,3.5168,3.5406,215200.0],["1982-02-18",3.5406,3.5643,3.5406,3.5406,138400.0],["1982-02-19",3.5406,3.5881,3.5168,3.5881,37600.0],["1982-02-22",3.5881,3.6356,3.5881,3.6118,157800.0],["1982-02-23",3.6118,3.7069,3.5881,3.6831,428900.0],["1982-02-24",3.6831,3.7307,3.6831,3.7307,201000.0],["1982-02-25",3.7307,3.7544,3.7069,3.7544,134700.0],["1982-02-26",3.7544,3.7544,3.7069,3.7307,223500.0],["1982-03-01",3.7307,3.8019,3.7307,3.7544,226000.0],["1982-03-02",3.7544,3.897,3.7544,3.8495,370200.0],["1982-03-03",3.8495,3.897,3.8257,3.8732,205500.0],["1982-03-04",3.8732,3.9208,3.8732,3.8732,158900.0],["1982-03-05",3.8732,3.9683,3.8732,3.9445,151900.0],["1982-03-08",3.9683,4.0871,3.9683,3.992,198200.0],["1982-03-09",3.992,4.0396,3.992,3.992,197400.0],["1982-03-10",3.992,3.992,3.8495,3.8495,86700.0],["1982-03-11",3.8495,3.8495,3.7069,3.8019,90200.0],["1982-03-12",3.8019,3.8257,3.7782,3.8019,61700.0],["1982-03-15",3.8019,3.8019,3.7544,3.8019,32700.0],["1982-03-16",3.8019,3.8732,3.8019,3.8257,161900.0],["1982-03-17",3.8257,3.8732,3.8257,3.8732,89800.0],["1982-03-18",3.8732,3.8732,3.8495,3.8732,60400.0],["1982-03-19",3.8732,3.897,3.8257,3.8257,28100.0],["1982-03-22",3.8495,3.897,3.8495,3.8495,119000.0],["1982-03-23",3.8732,3.9208,3.8732,3.9208,63500.0],["1982-03-24",3.9208,3.9683,3.8732,3.897,133400.0],["1982-03-25",3.897,3.9683,3.897,3.9445,106800.0],["1982-03-26",3.9445,3.9683,3.9208,3.9445,51800.0],["1982-03-29",3.9208,3.9208,3.8257,3.8257,51000.0],["1982-03-30",3.8495,3.9208,3.8495,3.897,141000.0],["1982-03-31",3.897,3.9445,3.8732,3.9445,109600.0],["1982-04-01",3.9445,3.9683,3.9208,3.9445,94900.0],["1982-04-02",3.9445,3.9683,3.9445,3.9445,67400.0],["1982-04-05",3.9445,3.992,3.9445,3.9683,129600.0],["1982-04-06",3.9683,3.9683,3.9208,3.9445,77500.0],["1982-04-07",3.9445,4.0396,3.9445,4.0396,203500.0],["1982-04-08",4.0396,4.0633,3.992,3.992,162800.0],["1982-04-12",3.992,4.0396,3.992,4.0158,77900.0],["1982-04-13",4.0158,4.0158,3.9445,3.9683,62600.0],["1982-04-14",3.9683,3.992,3.9208,3.9683,46700.0],["1982-04-15",3.9683,4.0158,3.9683,3.9683,190900.0],["1982-04-16",3.9683,4.0633,3.9683,4.0396,98100.0],["1982-04-19",4.0396,4.1584,4.0396,4.0871,376000.0],["1982-04-20",4.0871,4.1346,4.0871,4.0871,92500.0],["1982-04-21",4.0871,4.1346,4.0871,4.1346,162200.0],["1982-04-22",4.1346,4.1346,4.1109,4.1109,116500.0],["1982-04-23",4.1109,4.1821,4.0633,4.0633,160900.0],["1982-04-26",4.0633,4.1109,4.0396,4.1109,152500.0],["1982-04-27",4.0158,4.0158,3.8495,3.897,277600.0],["1982-04-28",3.8732,3.8732,3.7544,3.8019,190500.0],["1982-04-29",3.8019,3.8019,3.7307,3.7782,131500.0],["1982-04-30",3.7782,3.8495,3.7782,3.8495,65100.0],["1982-05-03",3.8495,3.9208,3.8257,3.897,188300.0],["1982-05-04",3.897,3.9208,3.8732,3.9208,66700.0],["1982-05-05",3.9208,4.0158,3.897,3.9683,116700.0],["1982-05-06",3.9683,4.0396,3.9445,4.0396,208700.0],["1982-05-07",4.0396,4.0871,4.0158,4.0396,107800.0],["1982-05-10",4.0396,4.0633,3.992,3.992,92500.0],["1982-05-11",3.992,4.0158,3.992,4.0158,114500.0],["1982-05-12",4.0158,4.0633,4.0158,4.0396,118200.0],["1982-05-13",4.0396,4.0396,4.0158,4.0396,77600.0],["1982-05-14",4.0396,4.0871,4.0158,4.0158,45300.0],["1982-05-17",4.0158,4.0871,3.992,3.992,73800.0],["1982-05-18",3.992,4.0158,3.992,3.992,39400.0],["1982-05-19",3.992,4.0158,3.9683,3.992,213900.0],["1982-05-20",3.992,3.992,3.9208,3.9208,107500.0],["1982-05-21",3.9445,3.992,3.9445,3.992,50200.0],["1982-05-24",3.992,4.0158,3.9445,3.992,74400.0],["1982-05-25",3.992,4.0396,3.9683,3.992,77800.0],["1982-05-26",3.992,3.992,3.9445,3.9445,84200.0],["1982-05-27",3.9445,3.9445,3.897,3.9208,50200.0],["1982-05-28",3.9208,3.9208,3.8495,3.8732,45300.0],["1982-06-01",3.8732,3.897,3.8495,3.8732,101900.0],["1982-06-02",3.8732,3.897,3.8495,3.8495,45500.0],["1982-06-03",3.8732,3.9683,3.8732,3.9445,104000.0],["1982-06-04",3.9445,3.9683,3.9445,3.9445,77900.0],["1982-06-07",3.9445,3.9683,3.897,3.897,41100.0],["1982-06-08",3.897,3.9445,3.8732,3.897,97800.0],["1982-06-09",3.897,3.897,3.8495,3.8495,29200.0],["1982-06-10",3.8495,3.897,3.8495,3.8495,34200.0],["1982-06-11",3.8732,3.9445,3.8732,3.897,139500.0],["1982-06-14",3.897,3.897,3.8495,3.8495,74800.0],["1982-06-15",3.8495,3.897,3.8495,3.8732,90100.0],["1982-06-16",3.8732,3.897,3.8732,3.897,70300.0],["1982-06-17",3.897,3.9208,3.8732,3.897,101500.0],["1982-06-18",3.897,3.9208,3.8732,3.897,51500.0],["1982-06-21",3.897,3.9208,3.8732,3.897,102000.0],["1982-06-22",3.897,3.897,3.8495,3.8495,71800.0],["1982-06-23",3.8495,3.8495,3.8257,3.8257,38200.0],["1982-06-24",3.8257,3.8495,3.7782,3.7782,40100.0],["1982-06-25",3.7782,3.7782,3.7069,3.7307,97300.0],["1982-06-28",3.7307,3.8257,3.6594,3.8257,58600.0],["1982-06-29",3.8257,3.897,3.8257,3.8495,153100.0],["1982-06-30",3.8732,3.9445,3.8732,3.9208,92000.0],["1982-07-01",3.9208,3.9208,3.8257,3.8257,50300.0],["1982-07-02",3.8257,3.8732,3.8257,3.8732,45400.0],["1982-07-06",3.8732,3.897,3.8495,3.897,41600.0],["1982-07-07",3.897,3.9208,3.8732,3.897,219400.0],["1982-07-08",3.897,3.9208,3.8732,3.9208,63700.0],["1982-07-09",3.9208,3.9445,3.897,3.9208,65300.0],["1982-07-12",3.9445,3.992,3.9445,3.9683,103500.0],["1982-07-13",3.9683,3.9683,3.897,3.897,47700.0],["1982-07-14",3.897,3.9208,3.8732,3.8732,27900.0],["1982-07-15",3.8732,3.897,3.8732,3.897,52900.0],["1982-07-16",3.897,3.9208,3.8732,3.897,38600.0],["1982-07-19",3.897,3.9445,3.897,3.9208,73900.0],["1982-07-20",3.9208,3.992,3.9208,3.9683,22300.0],["1982-07-21",3.9683,3.992,3.8732,3.897,289400.0],["1982-07-22",3.8495,3.8495,3.7782,3.8257,230400.0],["1982-07-23",3.8257,3.8732,3.8019,3.8732,88100.0],["1982-07-26",3.8732,3.9445,3.8732,3.897,168100.0],["1982-07-27",3.897,3.897,3.8019,3.8257,129700.0],["1982-07-28",3.7307,3.7307,3.6831,3.7069,112400.0],["1982-07-29",3.7069,3.7069,3.6356,3.7069,322100.0],["1982-07-30",3.7069,3.7069,3.6594,3.7069,308300.0],["1982-08-02",3.7069,3.7544,3.7069,3.7544,110900.0],["1982-08-03",3.7544,3.7782,3.7307,3.7544,171100.0],["1982-08-04",3.7544,3.8019,3.7307,3.7544,48300.0],["1982-08-05",3.7544,3.7544,3.7069,3.7544,83100.0],["1982-08-06",3.7544,3.7544,3.7069,3.7544,102200.0],["1982-08-09",3.7307,3.7307,3.6831,3.7307,75200.0],["1982-08-10",3.7307,3.7307,3.6831,3.7069,65800.0],["1982-08-11",3.7069,3.7069,3.6594,3.6831,104000.0],["1982-08-12",3.6831,3.7544,3.6831,3.7544,152600.0],["1982-08-13",3.7544,3.8732,3.7544,3.8257,141900.0],["1982-08-16",3.8732,3.9683,3.8732,3.8732,370400.0],["1982-08-17",3.9683,4.1346,3.9683,4.1109,403700.0],["1982-08-18",4.1109,4.3247,4.1109,4.1109,439600.0],["1982-08-19",4.1109,4.2059,4.1109,4.1821,97900.0],["1982-08-20",4.1821,4.396,4.1584,4.396,318000.0],["1982-08-23",4.396,4.4198,4.2772,4.301,264500.0],["1982-08-24",4.301,4.3247,4.1584,4.2297,179400.0],["1982-08-25",4.2297,4.2772,4.1821,4.2772,284700.0],["1982-08-26",4.2772,4.3722,4.2297,4.3247,173400.0],["1982-08-27",4.3247,4.3485,4.2059,4.3247,260600.0],["1982-08-30",4.3247,4.3485,4.3009,4.3247,215500.0],["1982-08-31",4.3247,4.396,4.3247,4.3485,224600.0],["1982-09-01",4.3722,4.4198,4.3722,4.396,109100.0],["1982-09-02",4.396,4.396,4.301,4.396,125300.0],["1982-09-03",4.396,4.4673,4.3722,4.396,177200.0],["1982-09-07",4.396,4.4435,4.396,4.4435,71800.0],["1982-09-08",4.4435,4.4435,4.3722,4.3722,154500.0],["1982-09-09",4.3722,4.4198,4.3722,4.3722,173000.0],["1982-09-10",4.3722,4.4198,4.3722,4.396,64900.0],["1982-09-13",4.396,4.4198,4.3722,4.396,206700.0],["1982-09-14",4.396,4.4198,4.396,4.4198,84700.0],["1982-09-15",4.4198,4.4198,4.3722,4.4198,103800.0],["1982-09-16",4.4198,4.4198,4.3722,4.396,147800.0],["1982-09-17",4.396,4.4198,4.3722,4.3722,290000.0],["1982-09-20",4.3722,4.396,4.3485,4.3722,147300.0],["1982-09-21",4.3722,4.396,4.3722,4.3722,107700.0],["1982-09-22",4.3722,4.396,4.301,4.396,341600.0],["1982-09-23",4.3722,4.3722,4.3009,4.3247,159000.0],["1982-09-24",4.3247,4.3485,4.2772,4.3247,182100.0],["1982-09-27",4.3247,4.3247,4.2772,4.3247,74900.0],["1982-09-28",4.3247,4.3485,4.301,4.3485,57800.0],["1982-09-29",4.3485,4.3722,4.2772,4.3247,158400.0],["1982-09-30",4.3247,4.3485,4.2534,4.3247,83200.0],["1982-10-01",4.3247,4.3247,4.2772,4.3247,82400.0],["1982-10-04",4.3247,4.3485,4.2772,4.3485,38900.0],["1982-10-05",4.3485,4.3722,4.3247,4.3485,118300.0],["1982-10-06",4.3485,4.4198,4.3247,4.4198,72600.0],["1982-10-07",4.4673,4.5623,4.4673,4.5148,231100.0],["1982-10-08",4.5148,4.6099,4.4673,4.5861,249700.0],["1982-10-11",4.6099,4.7762,4.6099,4.6336,232600.0],["1982-10-12",4.6336,4.6811,4.6099,4.6574,191400.0],["1982-10-13",4.6574,4.7287,4.5861,4.6574,174100.0],["1982-10-14",4.6574,4.7524,4.6574,4.6811,134200.0],["1982-10-15",4.6811,4.7049,4.6099,4.6811,170900.0],["1982-10-18",4.6574,4.6574,4.5861,4.6336,86100.0],["1982-10-19",4.6336,4.6574,4.5861,4.6099,258500.0],["1982-10-20",4.6099,4.6574,4.5861,4.6336,81000.0],["1982-10-21",4.6336,4.6336,4.3722,4.4198,679500.0],["1982-10-22",4.4198,4.4435,4.3247,4.3485,380300.0],["1982-10-25",4.3485,4.3485,4.3009,4.3247,219400.0],["1982-10-26",4.2059,4.2059,4.1109,4.1584,348800.0],["1982-10-27",4.1584,4.2059,4.1584,4.2059,236400.0],["1982-10-28",4.2059,4.2772,4.1584,4.2772,125600.0],["1982-10-29",4.2772,4.3247,4.1109,4.301,100100.0],["1982-11-01",4.301,4.4198,4.301,4.4198,312300.0],["1982-11-02",4.4435,4.5861,4.4435,4.4911,281500.0],["1982-11-03",4.4911,4.5386,4.4435,4.4911,335600.0],["1982-11-04",4.491,4.5861,4.4198,4.4435,339500.0],["1982-11-05",4.4435,4.4673,4.396,4.4435,315000.0],["1982-11-08",4.4435,4.4435,4.3247,4.3722,124100.0],["1982-11-09",4.3722,4.3722,4.1821,4.2534,271300.0],["1982-11-10",4.2534,4.2772,4.2059,4.2297,246500.0],["1982-11-11",4.2297,4.2534,4.1821,4.2534,112800.0],["1982-11-12",4.2534,4.301,4.2059,4.2534,120000.0],["1982-11-15",4.2534,4.301,4.2297,4.2772,124300.0],["1982-11-16",4.2772,4.2772,4.2297,4.2772,123900.0],["1982-11-17",4.2772,4.4435,4.2772,4.4198,109900.0],["1982-11-18",4.4198,4.5148,4.4198,4.5148,71800.0],["1982-11-19",4.5148,4.5148,4.4435,4.4435,138500.0],["1982-11-22",4.4435,4.491,4.4198,4.4198,190400.0],["1982-11-23",4.4198,4.4198,4.3722,4.396,77200.0],["1982-11-24",4.396,4.396,4.3722,4.396,238000.0],["1982-11-26",4.396,4.4198,4.3722,4.396,100300.0],["1982-11-29",4.396,4.4198,4.3485,4.3722,81900.0],["1982-11-30",4.3722,4.3722,4.3247,4.3722,125900.0],["1982-12-01",4.3485,4.3485,4.2772,4.3485,151200.0],["1982-12-02",4.3247,4.3247,4.1821,4.2059,183300.0],["1982-12-03",4.2534,4.3247,4.2534,4.2534,163600.0],["1982-12-06",4.2534,4.2772,4.2297,4.2772,104600.0],["1982-12-07",4.2772,4.301,4.2534,4.301,376700.0],["1982-12-08",4.301,4.396,4.2772,4.3485,160800.0],["1982-12-09",4.3485,4.4198,4.3247,4.3722,100700.0],["1982-12-10",4.3722,4.3722,4.3247,4.3485,184500.0],["1982-12-13",4.3485,4.3485,4.3009,4.3247,53300.0],["1982-12-14",4.3722,4.4435,4.3722,4.4435,341000.0],["1982-12-15",4.4435,4.5148,4.4198,4.4911,102500.0],["1982-12-16",4.4911,4.5148,4.4673,4.4911,132900.0],["1982-12-17",4.491,4.5386,4.4673,4.5386,57000.0],["1982-12-20",4.5386,4.6099,4.4911,4.4911,95500.0],["1982-12-21",4.5623,4.5861,4.5623,4.5623,196100.0],["1982-12-22",4.5623,4.6099,4.5386,4.5623,59500.0],["1982-12-23",4.5623,4.6336,4.5386,4.5861,138700.0],["1982-12-27",4.5861,4.6336,4.5623,4.5861,103000.0],["1982-12-28",4.5861,4.6336,4.5861,4.6099,36900.0],["1982-12-29",4.6099,4.6574,4.5861,4.6336,47700.0],["1982-12-30",4.6336,4.6574,4.5861,4.6574,42300.0],["1982-12-31",4.6574,4.6811,4.6336,4.6336,19500.0],["1983-01-03",4.6336,4.6574,4.6336,4.6574,72700.0],["1983-01-04",4.6574,4.7049,4.6336,4.7049,48000.0],["1983-01-05",4.7049,4.7762,4.6574,4.7524,198100.0],["1983-01-06",4.7524,4.8475,4.7524,4.8,138100.0],["1983-01-07",4.8,4.8237,4.7524,4.8237,177600.0],["1983-01-10",4.8237,4.8712,4.8,4.8712,218500.0],["1983-01-11",4.8712,4.895,4.8,4.8237,100000.0],["1983-01-12",4.8237,4.8712,4.8237,4.8712,69900.0],["1983-01-13",4.8712,4.9188,4.8475,4.8712,59700.0],["1983-01-14",4.8712,4.895,4.8475,4.8712,141700.0],["1983-01-17",4.8712,4.895,4.8475,4.895,54300.0],["1983-01-18",4.895,4.9188,4.8475,4.8712,121300.0],["1983-01-19",4.8712,4.895,4.8712,4.895,71500.0],["1983-01-20",4.895,4.9425,4.895,4.9425,126000.0],["1983-01-21",4.9425,4.9425,4.895,4.9188,67500.0],["1983-01-24",4.8712,4.8712,4.7524,4.8237,290400.0],["1983-01-25",4.8237,4.8475,4.7524,4.8475,135700.0],["1983-01-26",4.7049,4.7049,4.6099,4.6574,190800.0],["1983-01-27",4.6574,4.6811,4.6099,4.6336,79800.0],["1983-01-28",4.6336,4.6811,4.6336,4.6574,228900.0],["1983-01-31",4.6574,4.7049,4.6574,4.6811,144300.0],["1983-02-01",4.6811,4.6811,4.6336,4.6336,70700.0],["1983-02-02",4.6336,4.6574,4.6099,4.6336,73400.0],["1983-02-03",4.6336,4.6336,4.5623,4.5623,91900.0],["1983-02-04",4.5623,4.5861,4.491,4.5148,179000.0],["1983-02-07",4.5148,4.5148,4.4673,4.5148,142700.0],["1983-02-08",4.5148,4.5148,4.396,4.4198,150100.0],["1983-02-09",4.4198,4.4673,4.4198,4.4435,148400.0],["1983-02-10",4.4435,4.4911,4.4435,4.4911,129900.0],["1983-02-11",4.5148,4.5623,4.5148,4.5386,218400.0],["1983-02-14",4.5386,4.5623,4.4911,4.5623,293100.0],["1983-02-15",4.5386,4.5386,4.3722,4.4198,329100.0],["1983-02-16",4.4198,4.4198,4.3485,4.396,130000.0],["1983-02-17",4.396,4.396,4.301,4.3485,137100.0],["1983-02-18",4.3485,4.3722,4.3485,4.3722,75500.0],["1983-02-22",4.3722,4.396,4.3485,4.3485,207400.0],["1983-02-23",4.3722,4.491,4.3722,4.4673,125000.0],["1983-02-24",4.491,4.5861,4.491,4.5861,106300.0],["1983-02-25",4.6336,4.7049,4.6336,4.7049,153700.0],["1983-02-28",4.7049,4.7524,4.6336,4.7524,94100.0],["1983-03-01",4.7524,4.8,4.7287,4.8,93700.0],["1983-03-02",4.8,4.8475,4.7762,4.8237,173900.0],["1983-03-03",4.8237,4.8712,4.8,4.8475,111000.0],["1983-03-04",4.8475,4.8475,4.8,4.8475,161900.0],["1983-03-07",4.8475,4.8475,4.7762,4.8,43400.0],["1983-03-08",4.8,4.8475,4.7287,4.7762,90800.0],["1983-03-09",4.7762,4.8,4.7287,4.8,124100.0],["1983-03-10",4.8,4.8,4.7524,4.7762,33600.0],["1983-03-11",4.7762,4.8,4.6811,4.7049,106300.0],["1983-03-14",4.7049,4.7049,4.6811,4.7049,56200.0],["1983-03-15",4.7049,4.7287,4.6811,4.7049,63900.0],["1983-03-16",4.7049,4.7287,4.7049,4.7287,116500.0],["1983-03-17",4.7287,4.7524,4.6811,4.7049,63800.0],["1983-03-18",4.7049,4.7524,4.7049,4.7524,47100.0],["1983-03-21",4.7524,4.7524,4.7049,4.7049,71400.0],["1983-03-22",4.7049,4.7524,4.6811,4.7287,192800.0],["1983-03-23",4.7287,4.7524,4.7049,4.7287,200200.0],["1983-03-24",4.7287,4.7287,4.6811,4.7287,80800.0],["1983-03-25",4.7287,4.7287,4.6336,4.7049,149000.0],["1983-03-28",4.7049,4.7287,4.6811,4.7049,35700.0],["1983-03-29",4.7049,4.7049,4.6336,4.6574,88600.0],["1983-03-30",4.6574,4.6574,4.6099,4.6336,74400.0],["1983-03-31",4.6336,4.6336,4.6099,4.6336,187200.0],["1983-04-04",4.6336,4.7049,4.6099,4.6811,179100.0],["1983-04-05",4.6811,4.7524,4.6574,4.7049,122100.0],["1983-04-06",4.7287,4.7762,4.7287,4.7287,78400.0],["1983-04-07",4.7524,4.8475,4.7524,4.8475,86300.0],["1983-04-08",4.8475,4.895,4.8237,4.8712,111300.0],["1983-04-11",4.8712,4.895,4.8475,4.8712,122700.0],["1983-04-12",4.8712,4.9425,4.8712,4.9188,259100.0],["1983-04-13",4.9188,4.9425,4.895,4.9188,201000.0],["1983-04-14",4.9188,4.9188,4.895,4.9188,39600.0],["1983-04-15",4.9188,4.9188,4.895,4.895,238200.0],["1983-04-18",4.895,4.9188,4.895,4.9188,88000.0],["1983-04-19",4.9188,4.9188,4.8712,4.895,97100.0],["1983-04-20",4.895,4.9663,4.895,4.9425,288700.0],["1983-04-21",4.9425,4.9663,4.895,4.9188,112000.0],["1983-04-22",4.9188,4.9425,4.9188,4.9425,52300.0],["1983-04-25",4.9425,4.9425,4.895,4.895,237400.0],["1983-04-26",4.7762,4.7762,4.5386,4.7524,296600.0],["1983-04-27",4.7524,4.7524,4.7049,4.7287,51600.0],["1983-04-28",4.7287,4.7287,4.6811,4.7287,120400.0],["1983-04-29",4.7287,4.7524,4.7049,4.7524,134100.0],["1983-05-02",4.7524,4.7524,4.7049,4.7049,147400.0],["1983-05-03",4.7049,4.7287,4.6336,4.6811,99200.0],["1983-05-04",4.6811,4.7049,4.6574,4.6811,87500.0],["1983-05-05",4.6811,5.299,4.6811,4.7287,243700.0],["1983-05-06",4.7287,4.7524,4.7049,4.7287,165300.0],["1983-05-09",4.7287,4.7287,4.6811,4.6811,67500.0],["1983-05-10",4.6811,4.7049,4.6574,4.7049,250400.0],["1983-05-11",4.7049,4.7049,4.6811,4.7049,131700.0],["1983-05-12",4.7049,4.7287,4.6811,4.7287,183900.0],["1983-05-13",4.7287,4.7762,4.7287,4.7762,44800.0],["1983-05-16",4.7762,4.8475,4.7762,4.8475,45600.0],["1983-05-17",4.8475,4.8475,4.8,4.8237,81500.0],["1983-05-18",4.8237,4.8712,4.8,4.8237,188000.0],["1983-05-19",4.8237,4.8475,4.8237,4.8237,39500.0],["1983-05-20",4.8237,4.8475,4.7762,4.7762,29700.0],["1983-05-23",4.7762,4.8,4.7524,4.8,42000.0],["1983-05-24",4.8,4.8237,4.7762,4.8,55600.0],["1983-05-25",4.8,4.8,4.7762,4.7762,83800.0],["1983-05-26",4.7762,4.8,4.7524,4.8,62900.0],["1983-05-27",4.8,4.8237,4.7762,4.8,46700.0],["1983-05-31",4.8,4.8237,4.7524,4.8,105000.0],["1983-06-01",4.8,4.8,4.7762,4.8,75500.0],["1983-06-02",4.8,4.8,4.7049,4.7049,105200.0],["1983-06-03",4.7049,4.7524,4.6811,4.7287,53800.0],["1983-06-06",4.7287,4.7524,4.7049,4.7049,53400.0],["1983-06-07",4.7049,4.7287,4.6811,4.7049,68800.0],["1983-06-08",4.7049,4.7287,4.6336,4.6336,88000.0],["1983-06-09",4.6336,4.6574,4.5148,4.5148,76000.0],["1983-06-10",4.5148,4.6336,4.491,4.6336,52300.0],["1983-06-13",4.6336,4.6811,4.6099,4.6811,33600.0],["1983-06-14",4.6811,4.7049,4.6099,4.6099,92100.0],["1983-06-15",4.6099,4.6574,4.6099,4.6574,52900.0],["1983-06-16",4.6574,4.7049,4.6574,4.7049,47200.0],["1983-06-17",4.7049,4.7049,4.6099,4.6574,43700.0],["1983-06-20",4.6574,4.7049,4.6099,4.6574,53300.0],["1983-06-21",4.6574,4.7287,4.6336,4.6811,51300.0],["1983-06-22",4.6811,4.6811,4.6336,4.6574,57900.0],["1983-06-23",4.6574,4.6574,4.5386,4.5623,135500.0],["1983-06-24",4.5623,4.5861,4.4911,4.5623,76300.0],["1983-06-27",4.5623,4.5623,4.4198,4.4435,159400.0],["1983-06-28",4.4435,4.491,4.4198,4.4673,110900.0],["1983-06-29",4.4673,4.5148,4.4673,4.4911,38000.0],["1983-06-30",4.491,4.6574,4.4673,4.5861,63700.0],["1983-07-01",4.5861,4.6811,4.5861,4.6574,69900.0],["1983-07-05",4.6574,4.7049,4.6574,4.6811,54400.0],["1983-07-06",4.6811,4.7049,4.6574,4.7049,31900.0],["1983-07-07",4.7049,4.7287,4.6574,4.7049,48100.0],["1983-07-08",4.7049,4.7049,4.6574,4.6574,29700.0],["1983-07-11",4.6811,4.7524,4.6811,4.7049,182400.0],["1983-07-12",4.7287,4.8,4.7287,4.7762,41400.0],["1983-07-13",4.7762,4.8,4.7287,4.7524,35600.0],["1983-07-14",4.7524,4.8,4.7287,4.7524,141500.0],["1983-07-15",4.7524,4.7762,4.7287,4.7762,135000.0],["1983-07-18",4.7762,4.8,4.7524,4.7762,152800.0],["1983-07-19",4.7762,4.8475,4.7762,4.8237,270600.0],["1983-07-20",4.8475,4.9663,4.8475,4.9425,215900.0],["1983-07-21",4.9425,5.0376,4.9425,4.9663,227200.0],["1983-07-22",4.9663,4.9901,4.9663,4.9663,44800.0],["1983-07-25",4.9425,4.9425,4.895,4.9425,134300.0],["1983-07-26",4.9425,4.9425,4.8712,4.895,264900.0],["1983-07-27",4.895,4.9425,4.895,4.9188,49600.0],["1983-07-28",4.8237,4.8237,4.7287,4.7287,86100.0],["1983-07-29",4.7287,4.7524,4.6574,4.7287,60600.0],["1983-08-01",4.7287,4.7287,4.6574,4.6574,84100.0],["1983-08-02",4.6574,4.6811,4.5861,4.5861,355700.0],["1983-08-03",4.5861,4.6336,4.5861,4.6099,43500.0],["1983-08-04",4.6099,4.6336,4.5623,4.5861,47100.0],["1983-08-05",4.5861,4.6099,4.5148,4.5386,45000.0],["1983-08-08",4.5386,4.5386,4.4673,4.4911,248100.0],["1983-08-09",4.4911,4.5148,4.4673,4.4911,87600.0],["1983-08-10",4.491,4.5148,4.396,4.396,80900.0],["1983-08-11",4.396,4.4673,4.396,4.4435,79400.0],["1983-08-12",4.4435,4.4673,4.4198,4.4673,61100.0],["1983-08-15",4.4673,4.5148,4.4435,4.4911,109800.0],["1983-08-16",4.491,4.5148,4.4673,4.4673,43000.0],["1983-08-17",4.4911,4.5623,4.4911,4.5623,149100.0],["1983-08-18",4.5623,4.5623,4.5148,4.5148,53900.0],["1983-08-19",4.5148,4.5386,4.4673,4.5386,92700.0],["1983-08-22",4.5623,4.6336,4.5623,4.5861,39100.0],["1983-08-23",4.5861,4.6099,4.5386,4.6099,134800.0],["1983-08-24",4.6099,4.7049,4.6099,4.6336,45700.0],["1983-08-25",4.6336,4.6336,4.5861,4.6336,42500.0],["1983-08-26",4.6336,4.6336,4.6099,4.6336,19500.0],["1983-08-29",4.6336,4.6336,4.5623,4.5861,57700.0],["1983-08-30",4.5861,4.6336,4.5861,4.6099,153800.0],["1983-08-31",4.6099,4.6336,4.5861,4.6336,52000.0],["1983-09-01",4.6336,4.6336,4.5623,4.5861,181600.0],["1983-09-02",4.5861,4.6099,4.5623,4.5623,74600.0],["1983-09-06",4.5623,4.6336,4.5623,4.5861,39200.0],["1983-09-07",4.5861,4.6574,4.5861,4.6574,40300.0],["1983-09-08",4.6574,4.8475,4.6336,4.6811,57800.0],["1983-09-09",4.6811,4.7049,4.6574,4.7049,53300.0],["1983-09-12",4.7049,4.7524,4.7049,4.7524,53000.0],["1983-09-13",4.7524,4.7524,4.6811,4.7049,46700.0],["1983-09-14",4.7049,4.7049,4.6574,4.7049,43300.0],["1983-09-15",4.7049,4.7049,4.6336,4.6811,33600.0],["1983-09-16",4.6811,4.7287,4.6574,4.7287,160800.0],["1983-09-19",4.7287,4.7524,4.6811,4.7524,82900.0],["1983-09-20",4.7524,4.8,4.7287,4.7762,114700.0],["1983-09-21",4.7762,4.7762,4.7287,4.7287,86200.0],["1983-09-22",4.7287,4.7762,4.7287,4.7524,88700.0],["1983-09-23",4.7524,4.7762,4.7049,4.7762,63600.0],["1983-09-26",4.7762,4.8,4.7287,4.7762,80900.0],["1983-09-27",4.7762,4.8237,4.7524,4.8,150700.0],["1983-09-28",4.8,4.8,4.7524,4.7524,243800.0],["1983-09-29",4.7524,4.7762,4.5623,4.6099,338800.0],["1983-09-30",4.6099,4.6574,4.5386,4.5623,243400.0],["1983-10-03",4.5623,4.7524,4.5386,4.6099,253200.0],["1983-10-04",4.6099,4.7287,4.5623,4.7287,340600.0],["1983-10-05",4.7287,4.8,4.7287,4.7762,368800.0],["1983-10-06",4.7762,4.8237,4.7762,4.8,517100.0],["1983-10-07",4.8,4.8,4.6811,4.7049,427100.0],["1983-10-10",4.7049,4.7049,4.491,4.6099,201000.0],["1983-10-11",4.6099,4.6099,4.5148,4.5148,605400.0],["1983-10-12",4.5148,4.5623,4.5148,4.5623,535200.0],["1983-10-13",4.5623,4.5861,4.5148,4.5623,117600.0],["1983-10-14",4.5623,4.5623,4.491,4.5386,83100.0],["1983-10-17",4.5386,4.6099,4.5386,4.5861,444700.0],["1983-10-18",4.5861,4.5861,4.491,4.5148,131000.0],["1983-10-19",4.5148,4.5623,4.4911,4.5623,228600.0],["1983-10-20",4.5623,4.5623,4.5386,4.5623,278800.0],["1983-10-21",4.5623,4.6099,4.4435,4.5623,777800.0],["1983-10-24",4.5623,4.6099,4.5148,4.6099,829500.0],["1983-10-25",4.6099,4.6811,4.5861,4.6574,683600.0],["1983-10-26",4.6574,4.7049,4.3722,4.5623,79400.0],["1983-10-27",4.5386,4.5386,4.5148,4.5148,73600.0],["1983-10-28",4.5148,4.5623,4.5148,4.5386,273000.0],["1983-10-31",4.5386,4.5623,4.5148,4.5623,171800.0],["1983-11-01",4.5623,4.5861,4.5148,4.5623,49300.0],["1983-11-02",4.5623,4.5861,4.5148,4.5623,301500.0],["1983-11-03",4.5623,4.5623,4.4673,4.4673,73700.0],["1983-11-04",4.4673,4.491,4.396,4.396,146900.0],["1983-11-07",4.396,4.396,4.3247,4.3485,259500.0],["1983-11-08",4.3485,4.3485,4.1109,4.1346,193500.0],["1983-11-09",4.1346,4.3247,4.0871,4.2772,363100.0],["1983-11-10",4.2772,4.2772,4.1821,4.2059,164300.0],["1983-11-11",4.2059,4.2534,4.2059,4.2297,218500.0],["1983-11-14",4.2297,4.2534,4.2059,4.2059,285800.0],["1983-11-15",4.2059,4.2772,4.2059,4.2297,64900.0],["1983-11-16",4.2297,4.2772,4.2297,4.2772,77900.0],["1983-11-17",4.2772,4.301,4.2297,4.2772,85800.0],["1983-11-18",4.2772,4.2772,4.2297,4.2772,120600.0],["1983-11-21",4.2772,4.2772,4.2297,4.2772,129800.0],["1983-11-22",4.2772,4.2772,4.2534,4.2772,196300.0],["1983-11-23",4.2772,4.301,4.2534,4.301,98100.0],["1983-11-25",4.301,4.301,4.2534,4.301,49900.0],["1983-11-28",4.301,4.301,4.2297,4.2297,122100.0],["1983-11-29",4.2297,4.2534,4.2059,4.2059,97400.0],["1983-11-30",4.2059,4.2297,4.1584,4.1821,324200.0],["1983-12-01",4.1584,4.1584,3.7544,3.897,299400.0],["1983-12-02",3.897,3.9208,3.7544,3.897,669200.0],["1983-12-05",3.897,3.9683,3.8495,3.9683,404800.0],["1983-12-06",3.9683,4.0633,3.9208,3.992,414800.0],["1983-12-07",3.992,4.0158,3.9683,3.992,174100.0],["1983-12-08",3.992,4.0396,3.992,4.0396,114900.0],["1983-12-09",4.0396,4.1584,4.0158,4.1346,82100.0],["1983-12-12",4.1346,4.1346,3.9683,4.0396,562600.0],["1983-12-13",4.0396,4.0633,3.992,4.0158,112600.0],["1983-12-14",4.0158,4.0158,3.9445,3.9683,95000.0],["1983-12-15",3.9683,4.0158,3.9683,3.992,78000.0],["1983-12-16",3.992,4.0158,3.9683,3.992,100400.0],["1983-12-19",3.992,4.0158,3.8495,3.897,113600.0],["1983-12-20",3.897,3.9208,3.8495,3.8495,102500.0],["1983-12-21",3.8495,3.9445,3.8495,3.9445,134300.0],["1983-12-22",3.9445,3.9683,3.6356,3.7069,351700.0],["1983-12-23",3.7069,3.7069,3.6118,3.6118,375200.0],["1983-12-27",3.6118,3.6356,3.5643,3.5881,540200.0],["1983-12-28",3.5881,3.6119,3.4218,3.4455,620000.0],["1983-12-29",3.4455,3.5643,3.3742,3.5168,566400.0],["1983-12-30",3.5406,3.7069,3.5406,3.6831,302000.0],["1984-01-03",3.7544,3.8257,3.7544,3.7544,174200.0],["1984-01-04",3.7544,3.8732,3.7544,3.8732,196800.0],["1984-01-05",3.8732,3.9445,3.8732,3.897,191800.0],["1984-01-06",3.897,3.9445,3.8019,3.8019,149100.0],["1984-01-09",3.8019,3.8495,3.7307,3.8019,306400.0],["1984-01-10",3.8019,3.8732,3.7782,3.8732,258000.0],["1984-01-11",3.8732,3.9208,3.8495,3.897,109300.0],["1984-01-12",3.897,3.9445,3.8495,3.9208,109700.0],["1984-01-13",3.9208,3.992,3.897,3.9683,115400.0],["1984-01-16",3.9445,3.9445,3.7544,3.8257,302500.0],["1984-01-17",3.8257,3.8495,3.7782,3.8019,158500.0],["1984-01-18",3.8019,3.8257,3.7544,3.7782,168200.0],["1984-01-19",3.7782,3.8495,3.7544,3.8495,301900.0],["1984-01-20",3.8495,3.8732,3.8019,3.8257,228200.0],["1984-01-23",3.8257,3.8257,3.7307,3.7307,223200.0],["1984-01-24",3.7307,3.8019,3.7307,3.7782,215800.0],["1984-01-25",3.7782,3.8019,3.7544,3.8019,182000.0],["1984-01-26",3.6831,3.6831,3.6356,3.6831,117300.0],["1984-01-27",3.6831,3.6831,3.6118,3.6831,114700.0],["1984-01-30",3.6831,3.6831,3.6594,3.6831,97000.0],["1984-01-31",3.6831,3.6831,3.5881,3.6594,282800.0],["1984-02-01",3.6594,3.6831,3.6118,3.6831,252600.0],["1984-02-02",3.6831,3.8019,3.6594,3.7544,197300.0],["1984-02-03",3.7544,3.8495,3.7307,3.8019,322000.0],["1984-02-06",3.8019,3.8019,3.7307,3.7782,250500.0],["1984-02-07",3.7544,3.7544,3.7069,3.7544,144600.0],["1984-02-08",3.7544,3.7544,3.5643,3.7544,126000.0],["1984-02-09",3.7544,3.7544,3.6118,3.6831,180800.0],["1984-02-10",3.6831,3.6831,3.6118,3.6831,115600.0],["1984-02-13",3.6831,3.7544,3.5643,3.5643,130400.0],["1984-02-14",3.5643,3.5881,3.493,3.5406,236200.0],["1984-02-15",3.5406,3.5881,3.493,3.5168,135200.0],["1984-02-16",3.5168,3.6118,3.5168,3.6118,124500.0],["1984-02-17",3.6119,3.6831,3.5881,3.6594,92800.0],["1984-02-21",3.6356,3.6356,3.5168,3.5643,157500.0],["1984-02-22",3.5643,3.5643,3.493,3.5168,99700.0],["1984-02-23",3.5168,3.5406,3.4455,3.4693,148900.0],["1984-02-24",3.4693,3.5406,3.4693,3.5168,130600.0],["1984-02-27",3.5168,3.5881,3.5168,3.5881,135400.0],["1984-02-28",3.5881,3.5881,3.493,3.5168,173400.0],["1984-02-29",3.5168,3.5881,3.5168,3.5881,95700.0],["1984-03-01",3.5881,3.6356,3.5643,3.6356,99800.0],["1984-03-02",3.6356,3.7069,3.6356,3.6831,93600.0],["1984-03-05",3.6831,3.7069,3.6356,3.6831,252400.0],["1984-03-06",3.6831,3.7069,3.6594,3.6831,72200.0],["1984-03-07",3.6831,3.7069,3.6356,3.6831,97700.0],["1984-03-08",3.6831,3.7069,3.6594,3.7069,57000.0],["1984-03-09",3.7069,3.7069,3.6594,3.6594,77200.0],["1984-03-12",3.6356,3.6356,3.493,3.5168,198100.0],["1984-03-13",3.5168,3.5406,3.493,3.5406,160000.0],["1984-03-14",3.5406,3.5881,3.5168,3.5643,95800.0],["1984-03-15",3.5643,3.6118,3.5168,3.5406,127700.0],["1984-03-16",3.5406,3.5881,3.5168,3.5168,83400.0],["1984-03-19",3.5168,3.5406,3.4693,3.493,97200.0],["1984-03-20",3.493,3.5168,3.4455,3.4455,100400.0],["1984-03-21",3.4455,3.5168,3.4455,3.4693,95700.0],["1984-03-22",3.4693,3.493,3.4455,3.4693,119300.0],["1984-03-23",3.4693,3.4693,3.4218,3.4693,94600.0],["1984-03-26",3.4693,3.4693,3.4455,3.4693,75300.0],["1984-03-27",3.4693,3.4693,3.4455,3.4693,75200.0],["1984-03-28",3.4693,3.4693,3.4218,3.4455,86700.0],["1984-03-29",3.4455,3.4693,3.4218,3.4455,76300.0],["1984-03-30",3.4455,3.4693,3.4218,3.4218,87800.0],["1984-04-02",3.4218,3.4693,3.4218,3.4455,81300.0],["1984-04-03",3.4455,3.4693,3.4218,3.4455,106100.0],["1984-04-04",3.4455,3.4693,3.4218,3.4455,238500.0],["1984-04-05",3.4455,3.4693,3.3742,3.4218,127100.0],["1984-04-06",3.4218,3.4218,3.3742,3.4218,93900.0],["1984-04-09",3.4218,3.4455,3.3742,3.3742,90100.0],["1984-04-10",3.3742,3.4218,3.3505,3.3742,148000.0],["1984-04-11",3.3742,3.398,3.3267,3.3267,111800.0],["1984-04-12",3.3267,3.4218,3.3267,3.4218,292200.0],["1984-04-13",3.4218,3.4455,3.398,3.4455,128000.0],["1984-04-16",3.4455,3.4455,3.398,3.4455,189800.0],["1984-04-17",3.4455,3.4455,3.398,3.4218,115800.0],["1984-04-18",3.398,3.398,3.3267,3.3505,292800.0],["1984-04-19",3.3505,3.3742,3.3267,3.3505,280900.0],["1984-04-23",3.3505,3.3742,3.3267,3.3505,391600.0],["1984-04-24",3.3505,3.3505,3.3267,3.3505,258500.0],["1984-04-25",3.2317,3.2317,3.2079,3.2079,166900.0],["1984-04-26",3.2079,3.2554,3.1841,3.2317,127600.0],["1984-04-27",3.2317,3.2317,3.1841,3.2079,159600.0],["1984-04-30",3.1841,3.1841,3.0416,3.0653,181400.0],["1984-05-01",3.0653,3.0653,2.7564,3.0416,386500.0],["1984-05-02",3.0416,3.0891,3.0178,3.0416,183500.0],["1984-05-03",3.0416,3.2079,3.0416,3.0891,130800.0],["1984-05-04",3.0891,3.1604,3.0891,3.1128,110900.0],["1984-05-07",3.1128,3.1604,3.0891,3.1604,120500.0],["1984-05-08",3.1604,3.2554,3.1604,3.2079,292700.0],["1984-05-09",3.2317,3.3029,3.2317,3.2554,369500.0],["1984-05-10",3.2554,3.3029,3.2317,3.3029,271900.0],["1984-05-11",3.3029,3.3505,3.2317,3.2792,125200.0],["1984-05-14",3.2554,3.2554,3.1841,3.2079,92900.0],["1984-05-15",3.2079,3.2079,3.1841,3.2079,71000.0],["1984-05-16",3.2079,3.2079,3.1841,3.2079,72700.0],["1984-05-17",3.2079,3.2079,3.0891,3.1366,240900.0],["1984-05-18",3.1366,3.1366,3.0891,3.0891,116900.0],["1984-05-21",3.0891,3.1128,3.0891,3.0891,87400.0],["1984-05-22",3.0891,3.1366,3.0416,3.0891,206200.0],["1984-05-23",3.0891,3.1366,3.0891,3.1366,219500.0],["1984-05-24",3.1366,3.1366,3.1128,3.1366,102900.0],["1984-05-25",3.1366,3.1604,3.0416,3.1604,109300.0],["1984-05-29",3.1604,3.1841,3.1128,3.1128,68200.0],["1984-05-30",3.1128,3.1841,3.1128,3.1841,60200.0],["1984-05-31",3.1841,3.2554,3.1366,3.2554,118100.0],["1984-06-01",3.2792,3.3505,3.2792,3.3505,153900.0],["1984-06-04",3.3742,3.4455,3.3742,3.4218,246400.0],["1984-06-05",3.4218,3.4218,3.3742,3.3742,76900.0],["1984-06-06",3.3742,3.398,3.3505,3.3505,100200.0],["1984-06-07",3.3505,3.3742,3.3267,3.3267,48200.0],["1984-06-08",3.3267,3.3505,3.3029,3.3267,46100.0],["1984-06-11",3.3267,3.3267,3.2792,3.3029,50100.0],["1984-06-12",3.3029,3.3505,3.2792,3.3029,61700.0],["1984-06-13",3.2792,3.2792,3.2554,3.2792,57100.0],["1984-06-14",3.2792,3.2792,3.2317,3.2317,71400.0],["1984-06-15",3.2317,3.2554,3.1841,3.1841,62900.0],["1984-06-18",3.1841,3.2554,3.1841,3.2079,79000.0],["1984-06-19",3.2079,3.2317,3.1841,3.2317,57000.0],["1984-06-20",3.2317,3.2792,3.2079,3.2792,67600.0],["1984-06-21",3.2792,3.3742,3.2792,3.3505,129200.0],["1984-06-22",3.3505,3.3742,3.3505,3.3742,46400.0],["1984-06-25",3.3742,3.398,3.1841,3.3267,50900.0],["1984-06-26",3.3505,3.398,3.3505,3.3505,96600.0],["1984-06-27",3.3505,3.3505,3.2792,3.2792,29000.0],["1984-06-28",3.2792,3.3029,3.2554,3.2792,56200.0],["1984-06-29",3.2792,3.3029,3.2554,3.2792,86500.0],["1984-07-02",3.2792,3.3267,3.2554,3.3267,58900.0],["1984-07-03",3.3267,3.3267,3.2317,3.3029,124700.0],["1984-07-05",3.3029,3.3267,3.2079,3.3029,47900.0],["1984-07-06",3.3029,3.3267,3.2554,3.3267,304200.0],["1984-07-09",3.3267,3.3267,3.2554,3.2554,80100.0],["1984-07-10",3.2554,3.3029,3.2554,3.2792,65000.0],["1984-07-11",3.2792,3.3029,3.2317,3.2792,43200.0],["1984-07-12",3.2792,3.3029,3.2792,3.2792,43100.0],["1984-07-13",3.2792,3.2792,3.2079,3.2317,137000.0],["1984-07-16",3.2317,3.2792,3.2317,3.2792,327500.0],["1984-07-17",3.2792,3.3267,3.2554,3.3029,41600.0],["1984-07-18",3.3029,3.3505,3.2792,3.3029,390800.0],["1984-07-19",3.3267,3.3505,3.3029,3.3267,79000.0],["1984-07-20",3.3267,3.3267,3.2554,3.3267,174700.0],["1984-07-23",3.3029,3.3029,3.2554,3.3029,41900.0],["1984-07-24",3.2792,3.2792,3.2079,3.2792,126000.0],["1984-07-25",3.2792,3.3029,3.2317,3.2554,62800.0],["1984-07-26",3.1366,3.1604,3.1128,3.1366,81800.0],["1984-07-27",3.1841,3.1841,3.1128,3.1604,117700.0],["1984-07-30",3.1128,3.1128,3.1128,3.1128,195300.0],["1984-07-31",3.1366,3.1366,3.0416,3.0891,196700.0],["1984-08-01",3.0891,3.1128,3.0416,3.0653,104400.0],["1984-08-02",3.1841,3.1841,3.1841,3.1841,244400.0],["1984-08-03",3.1841,3.3742,3.1841,3.3742,220600.0],["1984-08-06",3.3505,3.4455,3.3505,3.398,208000.0],["1984-08-07",3.398,3.4218,3.3267,3.398,121900.0],["1984-08-08",3.4218,3.4218,3.3742,3.398,133200.0],["1984-08-09",3.398,3.4455,3.3742,3.4218,116200.0],["1984-08-10",3.4455,3.4455,3.4455,3.4455,75600.0],["1984-08-13",3.398,3.398,3.3742,3.398,179000.0],["1984-08-14",3.4218,3.4455,3.3742,3.4218,81400.0],["1984-08-15",3.4218,3.4455,3.398,3.4218,86200.0],["1984-08-16",3.4455,3.4455,3.4218,3.4455,37000.0],["1984-08-17",3.4218,3.4455,3.3742,3.4218,51400.0],["1984-08-20",3.398,3.4455,3.398,3.4218,47100.0],["1984-08-21",3.4693,3.493,3.4693,3.4693,70700.0],["1984-08-22",3.493,3.5406,3.493,3.5168,77600.0],["1984-08-23",3.493,3.5881,3.493,3.5406,92300.0],["1984-08-24",3.5406,3.5406,3.5168,3.5406,64500.0],["1984-08-27",3.5168,3.5168,3.4693,3.493,44400.0],["1984-08-28",3.493,3.5168,3.4693,3.493,43200.0],["1984-08-29",3.4693,3.5168,3.4693,3.4693,133700.0],["1984-08-30",3.4693,3.5168,3.4693,3.4693,152500.0],["1984-08-31",3.493,3.5168,3.4693,3.5168,88900.0],["1984-09-04",3.5168,3.5168,3.493,3.493,46700.0],["1984-09-05",3.493,3.493,3.493,3.493,55700.0],["1984-09-06",3.5168,3.5168,3.493,3.493,43200.0],["1984-09-07",3.493,3.5168,3.493,3.493,58700.0],["1984-09-10",3.4693,3.5168,3.4693,3.5168,47400.0],["1984-09-11",3.5168,3.5406,3.493,3.493,111000.0],["1984-09-12",3.5168,3.5168,3.4455,3.4693,99700.0],["1984-09-13",3.6118,3.6118,3.4693,3.6118,266300.0],["1984-09-14",3.6118,3.7782,3.6118,3.7069,252600.0],["1984-09-17",3.7069,3.7307,3.7069,3.7069,138500.0],["1984-09-18",3.7069,3.7782,3.7069,3.7544,367000.0],["1984-09-19",3.7544,3.8257,3.7307,3.8019,277100.0],["1984-09-20",3.7782,3.8495,3.7782,3.8495,324000.0],["1984-09-21",3.8019,3.8257,3.7782,3.7782,97000.0],["1984-09-24",3.7782,3.8019,3.7307,3.7307,72200.0],["1984-09-25",3.7069,3.7544,3.7069,3.7544,139400.0],["1984-09-26",3.7307,3.7782,3.7307,3.7544,126300.0],["1984-09-27",3.7782,3.8495,3.7782,3.7782,551600.0],["1984-09-28",3.7782,3.8732,3.7782,3.8732,394400.0],["1984-10-01",3.8732,3.897,3.7782,3.8019,419700.0],["1984-10-02",3.7782,3.8495,3.7782,3.8257,228100.0],["1984-10-03",3.8257,3.8732,3.8257,3.8495,714300.0],["1984-10-04",3.8495,3.9445,3.8495,3.9445,317400.0],["1984-10-05",3.992,4.0633,3.9683,4.0158,407200.0],["1984-10-08",3.992,4.0158,3.9445,3.9683,83900.0],["1984-10-09",3.9683,3.992,3.9683,3.9683,158400.0],["1984-10-10",3.9683,3.992,3.897,3.9208,1268000.0],["1984-10-11",3.9208,3.9683,3.9208,3.9445,120700.0],["1984-10-12",3.9683,3.992,3.9208,3.9445,70500.0],["1984-10-15",3.9208,3.992,3.9208,3.9683,199900.0],["1984-10-16",3.9683,3.992,3.9445,3.9683,191900.0],["1984-10-17",3.9683,4.0158,3.9683,4.0158,125700.0],["1984-10-18",3.992,4.0633,3.992,4.0158,96800.0],["1984-10-19",4.0633,4.0871,3.992,4.0158,189600.0],["1984-10-22",4.0158,4.0633,4.0158,4.0396,115900.0],["1984-10-23",4.0633,4.1109,4.0633,4.0633,94200.0],["1984-10-24",4.0871,4.0871,4.0396,4.0871,119600.0],["1984-10-25",4.0633,4.0871,4.0158,4.0396,117700.0],["1984-10-26",3.8732,3.897,3.8019,3.8257,111300.0],["1984-10-29",3.8257,3.8495,3.8019,3.8257,133300.0],["1984-10-30",3.8257,3.8732,3.8257,3.8732,98800.0],["1984-10-31",3.897,3.9445,3.897,3.9208,76600.0],["1984-11-01",3.9445,4.0158,3.9445,4.0158,124000.0],["1984-11-02",3.992,4.0158,3.9683,3.992,315000.0],["1984-11-05",3.992,4.0158,3.9445,3.9683,175900.0],["1984-11-06",3.9683,3.992,3.9208,3.9445,85400.0],["1984-11-07",3.8495,3.897,3.7544,3.7544,248500.0],["1984-11-08",3.7307,3.7307,3.6594,3.7069,229400.0],["1984-11-09",3.7069,3.8257,3.7069,3.8019,146400.0],["1984-11-12",3.8257,3.8495,3.8019,3.8495,59000.0],["1984-11-13",3.8495,3.8495,3.8019,3.8019,105600.0],["1984-11-14",3.8019,3.8257,3.7544,3.7544,82700.0],["1984-11-15",3.7782,3.8019,3.7544,3.8019,51500.0],["1984-11-16",3.8019,3.8257,3.8019,3.8019,82700.0],["1984-11-19",3.8257,3.8495,3.8019,3.8257,49000.0],["1984-11-20",3.8257,3.897,3.8019,3.8495,210600.0],["1984-11-21",3.8732,3.897,3.8495,3.8732,63900.0],["1984-11-23",3.9445,3.9683,3.8732,3.9445,91100.0],["1984-11-26",3.992,4.0396,3.9683,4.0158,186900.0],["1984-11-27",3.992,4.0633,3.992,4.0633,88600.0],["1984-11-28",4.0633,4.0633,4.0396,4.0396,239100.0],["1984-11-29",4.0158,4.0396,3.992,4.0158,56800.0],["1984-11-30",3.9683,3.9683,3.9445,3.9683,278000.0],["1984-12-03",3.992,4.0871,3.9683,4.0633,299100.0],["1984-12-04",4.0158,4.0396,3.992,4.0158,165700.0],["1984-12-05",4.0158,4.0633,3.992,3.992,78900.0],["1984-12-06",4.0158,4.0396,4.0158,4.0158,39500.0],["1984-12-07",4.0158,4.0158,4.0158,4.0158,41900.0],["1984-12-10",4.0158,4.0633,4.0158,4.0396,422800.0],["1984-12-11",4.0396,4.0633,4.0158,4.0396,57900.0],["1984-12-12",4.0871,4.0871,4.0871,4.0871,168300.0],["1984-12-13",4.0871,4.1346,4.0396,4.0871,53500.0],["1984-12-14",4.1109,4.1346,4.1109,4.1109,109400.0],["1984-12-17",4.1109,4.1346,4.0871,4.1109,81500.0],["1984-12-18",4.1584,4.1821,4.1346,4.1821,203800.0],["1984-12-19",4.1584,4.2297,4.1584,4.2059,192600.0],["1984-12-20",4.1821,4.2059,4.1346,4.1584,166800.0],["1984-12-21",4.2297,4.2297,4.2297,4.2297,95200.0],["1984-12-24",4.2534,4.301,4.2297,4.2772,175900.0],["1984-12-26",4.2772,4.2772,4.1821,4.1821,44800.0],["1984-12-27",4.1821,4.2059,4.1584,4.1821,65300.0],["1984-12-28",4.1821,4.1821,4.1584,4.1821,78700.0],["1984-12-31",4.1584,4.2059,4.1584,4.1821,49400.0],["1985-01-02",4.2059,4.2534,4.1346,4.1584,68800.0],["1985-01-03",4.1584,4.2772,4.1584,4.2059,172100.0],["1985-01-04",4.1821,4.2297,4.1584,4.1821,92000.0],["1985-01-07",4.1821,4.2059,4.1584,4.1821,100400.0],["1985-01-08",4.1584,4.1584,4.1346,4.1584,116500.0],["1985-01-09",4.1346,4.1821,4.1109,4.1584,248300.0],["1985-01-10",4.1346,4.2534,4.1346,4.2534,123000.0],["1985-01-11",4.2297,4.2772,4.2059,4.2059,270300.0],["1985-01-14",4.2059,4.2297,4.2059,4.2059,98400.0],["1985-01-15",4.1821,4.2534,4.1821,4.1821,92900.0],["1985-01-16",4.1821,4.2534,4.1821,4.2534,59800.0],["1985-01-17",4.2297,4.2534,4.2059,4.2297,76300.0],["1985-01-18",4.2534,4.2772,4.2534,4.2534,42600.0],["1985-01-21",4.2772,4.2772,4.2772,4.2772,61700.0],["1985-01-22",4.2534,4.2534,4.1821,4.2297,185200.0],["1985-01-23",4.2059,4.2059,4.1584,4.2059,199000.0],["1985-01-24",4.1584,4.2059,4.1584,4.1584,175100.0],["1985-01-25",4.1821,4.2059,4.1584,4.1821,73900.0],["1985-01-28",4.1821,4.2297,4.1821,4.2059,114800.0],["1985-01-29",4.0633,4.0871,4.0396,4.0396,326900.0],["1985-01-30",4.0871,4.1109,4.0396,4.0633,101500.0],["1985-01-31",4.0396,4.1109,4.0158,4.0396,104300.0],["1985-02-01",4.0396,4.0396,4.0158,4.0158,93300.0],["1985-02-04",4.0158,4.0871,4.0158,4.0871,99000.0],["1985-02-05",4.0633,4.1346,4.0396,4.0633,188500.0],["1985-02-06",4.0871,4.1109,4.0396,4.0633,260300.0],["1985-02-07",4.1109,4.1346,4.1109,4.1109,60500.0],["1985-02-08",4.1821,4.1821,4.1109,4.1821,102900.0],["1985-02-11",4.1346,4.2059,4.0871,4.1346,96700.0],["1985-02-12",4.1346,4.1821,4.1109,4.1346,49200.0],["1985-02-13",4.1109,4.1821,4.1109,4.1821,115900.0],["1985-02-14",4.1346,4.1821,4.1346,4.1346,49300.0],["1985-02-15",4.1584,4.1821,4.1346,4.1584,48300.0],["1985-02-19",4.1584,4.1821,4.1346,4.1584,41600.0],["1985-02-20",4.1821,4.2059,4.1584,4.1821,112200.0],["1985-02-21",4.1584,4.3485,4.0871,4.0871,92800.0],["1985-02-22",4.0633,4.1109,4.0633,4.0633,75300.0],["1985-02-25",4.0871,4.1109,4.0633,4.0871,108100.0],["1985-02-26",4.0871,4.1109,4.0633,4.0871,183900.0],["1985-02-27",4.0633,4.0871,4.0396,4.0633,167900.0],["1985-02-28",4.0158,4.0158,3.992,4.0158,71000.0],["1985-03-01",3.992,4.0396,3.9683,3.992,99700.0],["1985-03-04",3.9683,3.9683,3.9208,3.9445,173800.0],["1985-03-05",3.992,4.0871,3.992,4.0396,91500.0],["1985-03-06",4.0396,4.0396,3.992,4.0158,52000.0],["1985-03-07",4.0158,4.0633,4.0158,4.0633,109500.0],["1985-03-08",4.0396,4.0633,4.0158,4.0396,182200.0],["1985-03-11",4.0633,4.0633,4.0158,4.0633,105300.0],["1985-03-12",4.0633,4.0871,4.0633,4.0633,177300.0],["1985-03-13",4.0633,4.0871,4.0158,4.0158,211600.0],["1985-03-14",4.0871,4.1109,4.0871,4.0871,184400.0],["1985-03-15",4.0871,4.1346,4.0871,4.0871,175900.0],["1985-03-18",4.0871,4.1109,4.0871,4.1109,98300.0],["1985-03-19",4.1346,4.1346,4.1346,4.1346,96800.0],["1985-03-20",4.1346,4.1584,4.1109,4.1346,261100.0],["1985-03-21",4.1346,4.1821,4.1109,4.1821,200500.0],["1985-03-22",4.1821,4.1821,4.1821,4.1821,102800.0],["1985-03-25",4.1584,4.1821,4.1346,4.1584,77000.0],["1985-03-26",4.1584,4.2059,4.1346,4.1821,127700.0],["1985-03-27",4.1584,4.2297,4.0158,4.2297,108200.0],["1985-03-28",4.2297,4.2772,4.2059,4.2534,185600.0],["1985-03-29",4.3485,4.3485,4.2534,4.3485,394000.0],["1985-04-01",4.2772,4.396,4.2297,4.2772,508500.0],["1985-04-02",4.2534,4.301,4.2534,4.2534,106300.0],["1985-04-03",4.2772,4.3485,4.2772,4.3247,359100.0],["1985-04-04",4.3485,4.3722,4.3485,4.3485,320400.0],["1985-04-08",4.3722,4.396,4.3485,4.3722,136200.0],["1985-04-09",4.3722,4.4198,4.3722,4.3722,122700.0],["1985-04-10",4.396,4.4198,4.396,4.396,106400.0],["1985-04-11",4.4198,4.491,4.4198,4.4673,110500.0],["1985-04-12",4.4673,4.5861,4.4435,4.5623,174800.0],["1985-04-15",4.5623,4.5623,4.5148,4.5623,229000.0],["1985-04-16",4.5386,4.5623,4.5148,4.5623,128100.0],["1985-04-17",4.5623,4.5623,4.5148,4.5148,74000.0],["1985-04-18",4.5386,4.5861,4.5386,4.5623,251000.0],["1985-04-19",4.6099,4.6574,4.5623,4.6099,142500.0],["1985-04-22",4.6574,4.7049,4.6336,4.6574,154100.0],["1985-04-23",4.7287,4.7287,4.7287,4.7287,106000.0],["1985-04-24",4.7049,4.7049,4.6336,4.6574,102500.0],["1985-04-25",4.6574,4.6811,4.6336,4.6811,123400.0],["1985-04-26",4.6574,4.7049,4.5623,4.6574,104500.0],["1985-04-29",4.6811,4.6811,4.6336,4.6336,92100.0],["1985-04-30",4.6099,4.6574,4.6099,4.6099,151100.0],["1985-05-01",4.4673,4.5386,4.4198,4.4198,108800.0],["1985-05-02",4.3722,4.4435,4.3722,4.4198,139900.0],["1985-05-03",4.4198,4.4435,4.396,4.4198,47400.0],["1985-05-06",4.4435,4.4673,4.4198,4.4435,55800.0],["1985-05-07",4.3247,4.4435,4.2772,4.3722,511300.0],["1985-05-08",4.4198,4.4198,4.4198,4.4198,68000.0],["1985-05-09",4.396,4.4198,4.3722,4.396,86700.0],["1985-05-10",4.3722,4.491,4.3722,4.4435,268300.0],["1985-05-13",4.4673,4.4673,4.4198,4.4673,79900.0],["1985-05-14",4.491,4.5386,4.4435,4.4673,77000.0],["1985-05-15",4.4435,4.491,4.4435,4.4435,123100.0],["1985-05-16",4.4911,4.5148,4.4673,4.4911,128900.0],["1985-05-17",4.5148,4.6099,4.491,4.5861,457000.0],["1985-05-20",4.6336,4.6811,4.6099,4.6099,169400.0],["1985-05-21",4.5623,4.6336,4.5623,4.6099,578100.0],["1985-05-22",4.6336,4.6336,4.5861,4.5861,184300.0],["1985-05-23",4.6099,4.6099,4.5623,4.5861,164400.0],["1985-05-24",4.5861,4.6574,4.5861,4.6336,151300.0],["1985-05-28",4.6336,4.7049,4.6336,4.6574,309000.0],["1985-05-29",4.6574,4.7049,4.6336,4.6811,84200.0],["1985-05-30",4.7049,4.7287,4.7049,4.7049,157200.0],["1985-05-31",4.7049,4.8,4.6811,4.7762,109900.0],["1985-06-03",4.7762,4.8,4.7524,4.7524,227500.0],["1985-06-04",4.8237,4.8237,4.7524,4.8237,215400.0],["1985-06-05",4.8237,4.9188,4.8237,4.895,229700.0],["1985-06-06",4.895,4.9663,4.895,4.9425,424100.0],["1985-06-07",4.9425,4.9663,4.9425,4.9425,113100.0],["1985-06-10",4.9425,4.9901,4.9425,4.9425,189500.0],["1985-06-11",4.9425,4.9663,4.9425,4.9425,95500.0],["1985-06-12",4.9663,4.9663,4.9425,4.9663,62900.0],["1985-06-13",4.9425,4.9663,4.9425,4.9425,147000.0],["1985-06-14",4.9663,4.9901,4.9425,4.9901,57500.0],["1985-06-17",4.9663,5.1089,4.9663,5.0851,149300.0],["1985-06-18",5.0851,5.0851,5.0376,5.0376,223100.0],["1985-06-19",5.0851,5.1089,5.0613,5.0851,108800.0],["1985-06-20",5.0851,5.1326,5.0851,5.0851,92400.0],["1985-06-21",5.0851,5.1326,5.0851,5.0851,70500.0],["1985-06-24",5.1326,5.1564,5.0851,5.1326,140000.0],["1985-06-25",5.1564,5.2514,5.1564,5.2277,243500.0],["1985-06-26",5.2514,5.2752,5.2514,5.2514,190300.0],["1985-06-27",5.2514,5.299,5.2514,5.2752,205500.0],["1985-06-28",5.3227,5.3465,5.299,5.299,123400.0],["1985-07-01",5.299,5.3465,5.2514,5.2752,131100.0],["1985-07-02",5.2752,5.299,5.2752,5.299,126800.0],["1985-07-03",5.2514,5.2514,5.2277,5.2514,133200.0],["1985-07-05",5.299,5.3227,5.2752,5.3227,104000.0],["1985-07-08",5.2752,5.3227,5.2752,5.2752,66900.0],["1985-07-09",5.2752,5.299,5.2514,5.2752,63800.0],["1985-07-10",5.2752,5.299,5.2514,5.2514,179700.0],["1985-07-11",5.2752,5.2752,5.2752,5.2752,61000.0],["1985-07-12",5.299,5.3227,5.299,5.299,62000.0],["1985-07-15",5.2752,5.3227,5.2514,5.2752,138000.0],["1985-07-16",5.2752,5.299,5.2277,5.2752,317200.0],["1985-07-17",5.2514,5.2514,5.2514,5.2514,68900.0],["1985-07-18",5.2039,5.2277,5.1564,5.1564,160400.0],["1985-07-19",5.1564,5.1802,5.0376,5.0851,144300.0],["1985-07-22",5.0613,5.0851,4.9663,5.0138,108000.0],["1985-07-23",4.9901,5.0138,4.8237,4.8712,225000.0],["1985-07-24",4.8475,4.9425,4.8475,4.9425,217400.0],["1985-07-25",4.9425,4.9663,4.9188,4.9425,1106000.0],["1985-07-26",4.7524,4.8237,4.7524,4.7524,87500.0],["1985-07-29",4.7762,4.8,4.7524,4.7524,171400.0],["1985-07-30",4.8,4.8,4.7524,4.8,66400.0],["1985-07-31",4.8237,4.8475,4.8,4.8237,77600.0],["1985-08-01",4.7762,4.8,4.7287,4.7287,582800.0],["1985-08-02",4.7762,4.8,4.7524,4.7762,96100.0],["1985-08-05",4.7762,4.8,4.7287,4.7524,74200.0],["1985-08-06",4.7049,4.7524,4.6811,4.6811,93300.0],["1985-08-07",4.6574,4.6574,4.5386,4.5861,195400.0],["1985-08-08",4.5861,4.6811,4.5861,4.6811,88800.0],["1985-08-09",4.6811,4.7287,4.6574,4.6811,47600.0],["1985-08-12",4.7049,4.7287,4.6811,4.7049,70300.0],["1985-08-13",4.7524,4.7524,4.6811,4.7524,97700.0],["1985-08-14",4.7524,4.7524,4.7287,4.7524,104200.0],["1985-08-15",4.7762,4.7762,4.7287,4.7524,85100.0],["1985-08-16",4.7524,4.7762,4.7287,4.7524,237100.0],["1985-08-19",4.7524,4.7524,4.7049,4.7524,64500.0],["1985-08-20",4.7287,4.7524,4.7049,4.7287,85000.0],["1985-08-21",4.7049,4.7287,4.6574,4.7287,132900.0],["1985-08-22",4.6811,4.7049,4.6811,4.6811,83200.0],["1985-08-23",4.7049,4.7287,4.7049,4.7049,72200.0],["1985-08-26",4.7049,4.7287,4.6811,4.7049,43600.0],["1985-08-27",4.7287,4.7287,4.7049,4.7287,41700.0],["1985-08-28",4.7049,4.7287,4.7049,4.7049,31100.0],["1985-08-29",4.7049,4.7049,4.6811,4.7049,54000.0],["1985-08-30",4.7049,4.7287,4.6099,4.6336,145400.0],["1985-09-03",4.6336,4.6574,4.6099,4.6099,156500.0],["1985-09-04",4.6099,4.6336,4.5623,4.5623,157600.0],["1985-09-05",4.5623,4.6099,4.5386,4.5861,132000.0],["1985-09-06",4.6336,4.6811,4.5623,4.6336,228200.0],["1985-09-09",4.6336,4.7049,4.6336,4.7049,104100.0],["1985-09-10",4.7049,4.7287,4.6574,4.6574,96200.0],["1985-09-11",4.7049,4.7049,4.6099,4.6099,143200.0],["1985-09-12",4.5386,4.6336,4.5148,4.5386,249400.0],["1985-09-13",4.5148,4.5623,4.491,4.5148,157100.0],["1985-09-16",4.5148,4.5386,4.4673,4.4911,186300.0],["1985-09-17",4.4911,4.5148,4.4673,4.4911,86500.0],["1985-09-18",4.4911,4.5148,4.4673,4.4911,312400.0],["1985-09-19",4.4673,4.5148,4.4673,4.5148,69500.0],["1985-09-20",4.4911,4.5148,4.4435,4.4911,56100.0],["1985-09-23",4.4911,4.5148,4.4673,4.4911,74800.0],["1985-09-24",4.4198,4.4198,4.396,4.4198,82600.0],["1985-09-25",4.4435,4.4435,4.3009,4.3247,112900.0],["1985-09-26",4.3247,4.396,4.301,4.3722,191400.0],["1985-09-30",4.3722,4.4198,4.3485,4.3722,97900.0],["1985-10-01",4.3722,4.4198,4.3485,4.3722,209100.0],["1985-10-02",4.4198,4.4435,4.396,4.4198,111700.0],["1985-10-03",4.396,4.4435,4.3247,4.396,113700.0],["1985-10-04",4.3722,4.4198,4.3722,4.396,119900.0],["1985-10-07",4.396,4.4198,4.3722,4.396,72400.0],["1985-10-08",4.4673,4.4673,4.4673,4.4673,80100.0],["1985-10-09",4.4673,4.5623,4.4673,4.5386,89700.0],["1985-10-10",4.5623,4.5861,4.5386,4.5623,60100.0],["1985-10-11",4.5148,4.6574,4.5148,4.6574,61700.0],["1985-10-14",4.6574,4.7287,4.6574,4.7287,71000.0],["1985-10-15",4.6336,4.6336,4.6336,4.6336,79400.0],["1985-10-16",4.6574,4.6574,4.6336,4.6574,308900.0],["1985-10-17",4.6574,4.6811,4.6099,4.6574,152500.0],["1985-10-18",4.6336,4.7049,4.6099,4.6811,238600.0],["1985-10-21",4.6811,4.7287,4.6574,4.7049,141500.0],["1985-10-22",4.7524,4.7762,4.7524,4.7524,66500.0],["1985-10-23",4.7762,4.8475,4.7524,4.8475,82700.0],["1985-10-24",4.8475,4.8712,4.8,4.8,54600.0],["1985-10-25",4.7762,4.8,4.7524,4.7762,81700.0],["1985-10-28",4.7762,4.7762,4.7287,4.7762,1431000.0],["1985-10-29",4.7049,4.7049,4.6099,4.7049,258000.0],["1985-10-30",4.7049,4.7287,4.6811,4.7049,133200.0],["1985-10-31",4.6574,4.7049,4.6574,4.6574,157700.0],["1985-11-01",4.6336,4.6336,4.5386,4.5861,517100.0],["1985-11-04",4.5861,4.6336,4.5861,4.6099,127100.0],["1985-11-05",4.7287,4.7524,4.5861,4.7287,126800.0],["1985-11-06",4.7287,4.7762,4.7049,4.7287,131000.0],["1985-11-07",4.7287,4.7524,4.7049,4.7524,47100.0],["1985-11-08",4.7762,4.7762,4.7049,4.7762,81300.0],["1985-11-11",4.8,4.8712,4.7762,4.8,87100.0],["1985-11-12",4.8237,4.8712,4.7762,4.8475,410300.0],["1985-11-13",4.8712,4.895,4.8475,4.8712,62800.0],["1985-11-14",4.8712,4.9425,4.8475,4.8712,115700.0],["1985-11-15",4.8712,4.9188,4.8475,4.8712,66100.0],["1985-11-18",4.8712,4.895,4.8475,4.8712,80700.0],["1985-11-19",4.895,4.9188,4.8712,4.9188,67700.0],["1985-11-20",4.9188,4.9188,4.8712,4.8712,55800.0],["1985-11-21",4.895,4.9901,4.8712,4.9663,222200.0],["1985-11-22",4.9663,5.0613,4.9425,5.0613,98000.0],["1985-11-25",5.0376,5.0613,5.0138,5.0138,84400.0],["1985-11-26",5.0138,5.0613,5.0138,5.0138,59000.0],["1985-11-27",5.0138,5.0138,5.0138,5.0138,47500.0],["1985-11-29",5.0138,5.0138,4.9901,5.0138,124000.0],["1985-12-02",4.9901,4.9901,4.9188,4.9188,64100.0],["1985-12-03",4.9425,4.9425,4.8475,4.8712,199400.0],["1985-12-04",4.8712,4.9663,4.8712,4.9425,124800.0],["1985-12-05",4.9188,4.9663,4.895,4.9188,83400.0],["1985-12-06",4.895,4.9188,4.8712,4.8712,60500.0],["1985-12-09",4.895,4.9425,4.895,4.895,53100.0],["1985-12-10",4.9425,4.9425,4.895,4.9425,288500.0],["1985-12-11",4.9425,5.0613,4.9425,5.0613,99800.0],["1985-12-12",5.0851,5.1089,4.895,5.0851,108500.0],["1985-12-13",5.0613,5.1089,5.0376,5.0851,194400.0],["1985-12-16",5.1089,5.1326,5.0613,5.1089,167700.0],["1985-12-17",5.1089,5.2039,5.1089,5.1564,259000.0],["1985-12-18",5.2039,5.2039,5.0851,5.1326,148200.0],["1985-12-19",5.1326,5.1326,5.0613,5.0851,186900.0],["1985-12-20",4.9901,5.0851,4.9425,5.0851,197600.0],["1985-12-23",5.0613,5.0851,4.9425,4.9901,53600.0],["1985-12-24",4.9663,5.0138,4.9425,4.9901,69700.0],["1985-12-26",4.9901,5.0376,4.9901,5.0138,38500.0],["1985-12-27",5.0138,5.1089,5.0138,5.0851,155100.0],["1985-12-30",5.0613,5.1326,5.0613,5.1089,148700.0],["1985-12-31",5.1326,5.1802,5.0851,5.1802,152400.0],["1986-01-02",5.1326,5.1326,5.0851,5.1089,80900.0],["1986-01-03",5.1326,5.1564,5.1089,5.1089,189000.0],["1986-01-06",5.1089,5.1326,5.0613,5.1089,247200.0],["1986-01-07",5.1089,5.2514,5.1089,5.2277,254400.0],["1986-01-08",5.2514,5.3465,5.1564,5.1802,668000.0],["1986-01-09",5.1089,5.1326,4.9425,5.0376,184600.0],["1986-01-10",5.0376,5.1326,5.0376,5.0613,228700.0],["1986-01-13",5.0851,5.1089,5.0613,5.0851,159000.0],["1986-01-14",5.1089,5.1326,5.0376,5.0613,432900.0],["1986-01-15",5.0613,5.1089,5.0376,5.0851,67500.0],["1986-01-16",5.0851,5.1089,5.0376,5.0851,142000.0],["1986-01-17",5.0376,5.1326,5.0376,5.1089,98500.0],["1986-01-20",5.1089,5.1326,5.0613,5.1326,105100.0],["1986-01-21",5.1326,5.1326,5.1089,5.1326,54400.0],["1986-01-22",5.1326,5.1564,5.1089,5.1326,182700.0],["1986-01-23",5.1089,5.1326,5.0851,5.1089,151000.0],["1986-01-24",5.1089,5.1802,5.1089,5.1564,458400.0],["1986-01-27",5.1802,5.2514,5.1802,5.2277,151800.0],["1986-01-28",5.1089,5.1802,5.1089,5.1564,117400.0],["1986-01-29",5.1802,5.2514,5.1564,5.1564,122700.0],["1986-01-30",5.1802,5.1802,5.1326,5.1564,46100.0],["1986-01-31",5.1326,5.1564,5.1326,5.1564,113400.0],["1986-02-03",4.9901,5.0851,4.9425,5.0851,641100.0],["1986-02-04",5.0613,5.1326,5.0376,5.0851,143400.0],["1986-02-05",5.0851,5.1089,5.0376,5.0851,207300.0],["1986-02-06",5.0613,5.0851,5.0376,5.0376,83500.0],["1986-02-07",5.0613,5.0613,4.9901,5.0376,82600.0],["1986-02-10",5.0376,5.0613,5.0138,5.0376,188600.0],["1986-02-11",5.0138,5.0376,4.9901,5.0376,111800.0],["1986-02-12",5.0138,5.0376,4.9901,5.0376,137500.0],["1986-02-13",5.0376,5.0376,4.9901,5.0138,83000.0],["1986-02-14",5.0376,5.1326,5.0138,5.0851,154100.0],["1986-02-18",5.1089,5.2277,5.0851,5.1802,144900.0],["1986-02-19",5.2277,5.2277,5.1802,5.1802,154900.0],["1986-02-20",5.1802,5.2514,5.1564,5.2277,163500.0],["1986-02-21",5.2514,5.3465,5.2277,5.3465,151400.0],["1986-02-24",5.3465,5.3465,5.2514,5.2514,234200.0],["1986-02-25",5.2752,5.299,5.2277,5.2514,254900.0],["1986-02-26",5.2752,5.2752,5.1326,5.2039,197900.0],["1986-02-27",5.2277,5.6554,5.2277,5.3465,888800.0],["1986-02-28",5.4178,5.5603,5.394,5.4653,583300.0],["1986-03-03",5.4653,5.5366,5.4415,5.5128,132700.0],["1986-03-04",5.4891,5.6079,5.4891,5.5841,328900.0],["1986-03-05",5.5128,5.5366,5.4891,5.5366,189400.0],["1986-03-06",5.5366,5.5366,5.5128,5.5128,112800.0],["1986-03-07",5.5366,5.5603,5.5128,5.5366,134400.0],["1986-03-10",5.5366,5.6079,5.5366,5.5603,214100.0],["1986-03-11",5.6079,5.6554,5.5841,5.6554,138800.0],["1986-03-12",5.6792,5.6792,5.6079,5.6079,237400.0],["1986-03-13",5.6079,5.6316,5.5366,5.5603,508600.0],["1986-03-14",5.6079,5.6316,5.5603,5.6079,150400.0],["1986-03-17",5.5841,5.6079,5.3703,5.394,352700.0],["1986-03-18",5.4415,5.4653,5.3227,5.394,394400.0],["1986-03-19",5.394,5.5128,5.394,5.4653,161600.0],["1986-03-20",5.5128,5.5366,5.4653,5.5366,145500.0],["1986-03-21",5.5128,5.5841,5.5128,5.5366,224200.0],["1986-03-24",5.5841,5.6079,5.5603,5.5841,104800.0],["1986-03-25",5.5841,5.6079,5.5603,5.5603,101100.0],["1986-03-26",5.5841,5.6792,5.5603,5.6792,172900.0],["1986-03-27",5.6554,5.6792,5.5366,5.6792,210600.0],["1986-03-31",5.6792,5.7267,5.6554,5.7029,177900.0],["1986-04-01",5.7029,5.7504,5.6792,5.7029,179400.0],["1986-04-02",5.7029,5.7504,5.7029,5.7267,92800.0],["1986-04-03",5.7504,5.8217,5.7267,5.7742,146700.0],["1986-04-04",5.7504,5.7504,5.6792,5.7029,288600.0],["1986-04-07",5.6792,5.7029,5.6554,5.6792,202700.0],["1986-04-08",5.6554,5.7504,5.6554,5.7504,418000.0],["1986-04-09",5.798,5.893,5.7742,5.893,283000.0],["1986-04-10",5.893,5.9405,5.8217,5.893,116000.0],["1986-04-11",5.893,5.9168,5.8217,5.8455,238100.0],["1986-04-14",5.8455,5.9168,5.8455,5.8693,114400.0],["1986-04-15",5.893,5.9405,5.893,5.9405,122900.0],["1986-04-16",5.9405,6.0831,5.9405,6.0831,297300.0],["1986-04-17",6.0356,6.0593,5.9881,6.0356,116700.0],["1986-04-18",6.0356,6.0356,5.9881,6.0356,138200.0],["1986-04-21",6.0356,6.0356,5.9643,6.0118,149700.0],["1986-04-22",6.0118,6.0356,5.9405,6.0356,88900.0],["1986-04-23",5.9881,6.0356,5.9643,6.0356,107400.0],["1986-04-24",6.0118,6.0594,5.9881,6.0118,317200.0],["1986-04-25",5.9881,6.0118,5.9643,5.9881,67300.0],["1986-04-28",5.9405,5.9405,5.7029,5.7504,1404000.0],["1986-04-29",5.5128,5.6079,5.3227,5.5128,1730000.0],["1986-04-30",5.4653,5.4653,5.3702,5.3702,522300.0],["1986-05-01",5.2752,5.299,5.1326,5.2752,1515000.0],["1986-05-02",5.3227,5.6079,5.299,5.6079,992900.0],["1986-05-05",5.5841,5.6316,5.5603,5.5841,94400.0],["1986-05-06",5.5841,5.6079,5.4653,5.5603,189400.0],["1986-05-07",5.5128,5.5603,5.3702,5.4415,290100.0],["1986-05-08",5.4415,5.4891,5.394,5.4178,682400.0],["1986-05-09",5.4178,5.4178,5.3227,5.3227,226800.0],["1986-05-12",5.3227,5.4178,5.3227,5.3227,111100.0],["1986-05-13",5.3465,5.394,5.3227,5.3227,118200.0],["1986-05-14",5.3465,5.4653,5.3465,5.394,136200.0],["1986-05-15",5.394,5.394,5.3227,5.3227,83100.0],["1986-05-16",5.3227,5.3227,5.2277,5.2514,113900.0],["1986-05-19",5.299,5.299,5.2514,5.2752,227800.0],["1986-05-20",5.299,5.299,5.2039,5.2514,122600.0],["1986-05-21",5.2514,5.2752,5.2039,5.2277,213400.0],["1986-05-22",5.2277,5.2514,5.2039,5.2277,142200.0],["1986-05-23",5.2514,5.2514,5.2039,5.2277,103800.0],["1986-05-27",5.2277,5.2514,5.1802,5.2514,314400.0],["1986-05-28",5.2514,5.3465,5.2514,5.299,216200.0],["1986-05-29",5.3227,5.3227,5.2277,5.2752,114700.0],["1986-05-30",5.2752,5.299,5.2514,5.2514,86300.0],["1986-06-02",5.2514,5.2752,5.2277,5.2277,118000.0],["1986-06-03",5.2514,5.2514,5.1802,5.2039,128700.0],["1986-06-04",5.2039,5.2514,5.1564,5.2039,113900.0],["1986-06-05",5.2277,5.2514,5.1802,5.2277,80000.0],["1986-06-06",5.2277,5.2752,5.2277,5.2514,94800.0],["1986-06-09",5.2039,5.2514,5.1564,5.2277,150500.0],["1986-06-10",5.2039,5.2277,5.0376,5.1326,344100.0],["1986-06-11",5.1564,5.1564,5.0851,5.0851,325300.0],["1986-06-12",5.1089,5.1326,5.0851,5.0851,133100.0],["1986-06-13",5.1326,5.1564,5.0851,5.1326,123900.0],["1986-06-16",5.1802,5.2039,5.1089,5.1326,195500.0],["1986-06-17",5.1326,5.2039,5.1089,5.1802,114900.0],["1986-06-18",5.1564,5.1802,5.1089,5.1564,159900.0],["1986-06-19",5.1564,5.2514,5.1326,5.2277,121100.0],["1986-06-20",5.2277,5.2752,5.2039,5.2514,99500.0],["1986-06-23",5.2752,5.2752,5.1564,5.2039,457800.0],["1986-06-24",5.2039,5.2039,5.1802,5.2039,414900.0],["1986-06-25",5.2039,5.299,5.2039,5.2752,394800.0],["1986-06-26",5.299,5.3465,5.2752,5.3227,111600.0],["1986-06-27",5.3465,5.4653,5.3465,5.4653,83800.0],["1986-06-30",5.4891,5.6554,5.394,5.5841,121600.0],["1986-07-01",5.5841,5.6554,5.5841,5.6316,216700.0],["1986-07-02",5.6316,5.6554,5.5841,5.6079,156200.0],["1986-07-03",5.6079,5.6554,5.5603,5.6079,116500.0],["1986-07-07",5.6079,5.6316,5.4653,5.4891,115100.0],["1986-07-08",5.4415,5.5128,5.4178,5.5128,114100.0],["1986-07-09",5.5128,5.6079,5.4891,5.6079,207500.0],["1986-07-10",5.6079,5.6554,5.5128,5.5841,95200.0],["1986-07-11",5.6079,5.6316,5.5603,5.5841,299300.0],["1986-07-14",5.6079,5.7504,5.5841,5.7504,216100.0],["1986-07-15",5.7742,5.9405,5.7742,5.893,299500.0],["1986-07-16",5.9168,5.9405,5.893,5.9168,189600.0],["1986-07-17",5.9168,5.9405,5.893,5.893,107900.0],["1986-07-18",5.9168,5.9168,5.893,5.9168,105800.0],["1986-07-21",5.9168,5.9168,5.893,5.893,136800.0],["1986-07-22",5.893,5.9168,5.893,5.9168,91800.0],["1986-07-23",5.893,5.9168,5.8693,5.893,192000.0],["1986-07-24",5.893,5.893,5.8693,5.893,133100.0],["1986-07-25",5.893,5.893,5.8217,5.8455,154900.0],["1986-07-28",5.8455,5.8693,5.7029,5.7504,1252000.0],["1986-07-29",5.4653,5.5841,5.4178,5.4653,202700.0],["1986-07-30",5.4415,5.4891,5.394,5.4653,133500.0],["1986-07-31",5.4891,5.4891,5.4178,5.4178,92400.0],["1986-08-01",5.2752,5.3465,5.2277,5.3227,276300.0],["1986-08-04",5.3227,5.3465,5.2514,5.3465,131400.0],["1986-08-05",5.3702,5.4891,5.3702,5.4653,248600.0],["1986-08-06",5.4178,5.5128,5.3702,5.3702,566700.0],["1986-08-07",5.4891,5.6079,5.4653,5.6079,113100.0],["1986-08-08",5.5841,5.6316,5.5603,5.5841,111700.0],["1986-08-11",5.5603,5.5841,5.5366,5.5841,107500.0],["1986-08-12",5.5603,5.6792,5.5603,5.6792,566600.0],["1986-08-13",5.6792,5.7504,5.6316,5.7029,352600.0],["1986-08-14",5.6792,5.7504,5.6792,5.7504,184600.0],["1986-08-15",5.7267,5.7504,5.7029,5.7504,67200.0],["1986-08-18",5.7267,5.8217,5.7029,5.798,178900.0],["1986-08-19",5.8217,5.8693,5.8217,5.8455,104200.0],["1986-08-20",5.8693,6.0594,5.8455,6.0594,535800.0],["1986-08-21",6.0593,6.0831,5.9881,6.0356,428400.0],["1986-08-22",6.0118,6.0118,5.893,5.9168,286300.0],["1986-08-25",5.9405,5.9405,5.893,5.9168,120500.0],["1986-08-26",5.9168,6.0831,5.9168,6.0594,315600.0],["1986-08-27",6.0356,6.0831,6.0118,6.0118,364100.0],["1986-08-28",6.0356,6.0593,6.0118,6.0356,115500.0],["1986-08-29",6.0356,6.0594,6.0356,6.0594,162900.0],["1986-09-02",6.0594,6.0594,5.9881,5.9881,198200.0],["1986-09-03",6.0118,6.0118,5.9168,5.9643,118300.0],["1986-09-04",5.9643,5.9881,5.9405,5.9405,114300.0],["1986-09-05",5.9168,5.9405,5.7029,5.7504,198700.0],["1986-09-08",5.7742,5.7742,5.7267,5.7267,142700.0],["1986-09-09",5.7504,5.8217,5.7267,5.7267,150900.0],["1986-09-10",5.7267,5.7504,5.5603,5.6079,170300.0],["1986-09-11",5.5603,5.5603,5.3227,5.5366,285800.0],["1986-09-12",5.4653,5.4891,5.3465,5.4178,259000.0],["1986-09-15",5.4415,5.4891,5.4178,5.4415,192700.0],["1986-09-16",5.4891,5.4891,5.4415,5.4653,130500.0],["1986-09-17",5.5128,5.5603,5.5128,5.5128,193100.0],["1986-09-18",5.5366,5.5603,5.4891,5.4891,125400.0],["1986-09-19",5.4653,5.5366,5.4653,5.4891,91700.0],["1986-09-22",5.5128,5.5841,5.5128,5.5366,128200.0],["1986-09-23",5.5841,5.6792,5.5366,5.6554,237800.0],["1986-09-24",5.6316,5.7029,5.6079,5.6792,229600.0],["1986-09-25",5.6792,5.7029,5.6079,5.6316,96100.0],["1986-09-26",5.6316,5.6316,5.5128,5.5128,88100.0],["1986-09-29",5.5366,5.5366,5.4415,5.4653,107700.0],["1986-09-30",5.4891,5.5841,5.4653,5.5366,94800.0],["1986-10-01",5.5603,5.5603,5.4891,5.4891,110900.0],["1986-10-02",5.4891,5.5128,5.4653,5.4653,77400.0],["1986-10-03",5.4653,5.5603,5.4653,5.5128,55800.0],["1986-10-06",5.5128,5.5366,5.4653,5.5128,94000.0],["1986-10-07",5.5128,5.5128,5.4415,5.4891,109500.0],["1986-10-08",5.4415,5.4891,5.4178,5.4891,109500.0],["1986-10-09",5.4653,5.5128,5.4415,5.4653,168500.0],["1986-10-10",5.4653,5.4891,5.4415,5.4653,134700.0],["1986-10-13",5.4653,5.4653,5.4415,5.4653,66200.0],["1986-10-14",5.4653,5.4891,5.4653,5.4653,93300.0],["1986-10-15",5.4653,5.5841,5.4415,5.5603,286700.0],["1986-10-16",5.5841,5.6079,5.5603,5.5841,224300.0],["1986-10-17",5.6079,5.6316,5.5841,5.6316,91300.0],["1986-10-20",5.5841,5.6316,5.5841,5.6079,196000.0],["1986-10-21",5.6079,5.6079,5.5603,5.5603,101500.0],["1986-10-22",5.6079,5.6079,5.5603,5.5841,159800.0],["1986-10-23",5.5841,5.6079,5.5603,5.6079,334200.0],["1986-10-24",5.6079,5.6079,5.5841,5.6079,128600.0],["1986-10-27",5.6079,5.6079,5.5603,5.6079,1040000.0],["1986-10-28",5.4178,5.4653,5.4178,5.4178,748500.0],["1986-10-29",5.4178,5.4178,5.3702,5.4178,907900.0],["1986-10-30",5.4415,5.4653,5.4178,5.4415,317500.0],["1986-10-31",5.4653,5.4653,5.394,5.394,185000.0],["1986-11-03",5.3227,5.3702,5.2277,5.3227,566000.0],["1986-11-04",5.3702,5.4653,5.3702,5.4653,148500.0],["1986-11-05",5.4653,5.4891,5.394,5.4653,300300.0],["1986-11-06",5.4653,5.4653,5.4178,5.4653,113400.0],["1986-11-07",5.4653,5.4653,5.4178,5.4415,96300.0],["1986-11-10",5.4178,5.4891,5.4178,5.4653,114900.0],["1986-11-11",5.4891,5.5128,5.4415,5.4891,270900.0],["1986-11-12",5.5128,5.5366,5.4891,5.5128,133700.0],["1986-11-13",5.5128,5.5603,5.4891,5.5366,79400.0],["1986-11-14",5.5128,5.5366,5.4891,5.5128,96700.0],["1986-11-17",5.4891,5.5128,5.4653,5.4891,100400.0],["1986-11-18",5.4891,5.5128,5.4891,5.4891,90600.0],["1986-11-19",5.4891,5.4891,5.394,5.394,150400.0],["1986-11-20",5.394,5.4415,5.3227,5.4178,189000.0],["1986-11-21",5.394,5.4653,5.394,5.4178,81000.0],["1986-11-24",5.4415,5.5128,5.4178,5.5128,243800.0],["1986-11-25",5.5128,5.5366,5.4891,5.4891,138400.0],["1986-11-26",5.5366,5.5366,5.4653,5.5128,243500.0],["1986-11-28",5.4891,5.5603,5.4891,5.5366,80600.0],["1986-12-01",5.4891,5.5128,5.4653,5.4653,101400.0],["1986-12-02",5.5128,5.5841,5.4891,5.5603,199800.0],["1986-12-03",5.5603,5.5841,5.5366,5.5603,164000.0],["1986-12-04",5.5603,5.6316,5.5366,5.5841,230300.0],["1986-12-05",5.5841,5.5841,5.5128,5.5366,138400.0],["1986-12-08",5.5366,5.5603,5.5128,5.5366,85900.0],["1986-12-09",5.5603,5.5603,5.4653,5.4891,132100.0],["1986-12-10",5.4891,5.5366,5.4653,5.4891,151400.0],["1986-12-11",5.4891,5.4891,5.4415,5.4653,182500.0],["1986-12-12",5.4891,5.5128,5.4178,5.4178,309400.0],["1986-12-15",5.4178,5.6079,5.394,5.4415,497400.0],["1986-12-16",5.4178,5.4415,5.394,5.4415,166200.0],["1986-12-17",5.4415,5.4415,5.394,5.394,180100.0],["1986-12-18",5.4178,5.4178,5.394,5.394,116900.0],["1986-12-19",5.394,5.4178,5.394,5.4178,155900.0],["1986-12-22",5.394,5.4415,5.394,5.4178,186900.0],["1986-12-23",5.4178,5.5128,5.3703,5.394,241100.0],["1986-12-24",5.394,5.4415,5.394,5.394,119300.0],["1986-12-26",5.394,5.4415,5.394,5.394,49000.0],["1986-12-29",5.394,5.4415,5.3703,5.394,277300.0],["1986-12-30",5.394,5.4178,5.3465,5.394,136800.0],["1986-12-31",5.4178,5.4178,5.3703,5.394,211300.0],["1987-01-02",5.4178,5.4891,5.394,5.4891,506900.0],["1987-01-05",5.4891,5.5603,5.4653,5.5366,711700.0],["1987-01-06",5.5841,5.7504,5.5603,5.7267,901300.0],["1987-01-07",5.7504,5.9405,5.7267,5.9168,314900.0],["1987-01-08",5.9405,5.9405,5.8693,5.9168,303900.0],["1987-01-09",5.893,5.9405,5.8455,5.893,218500.0],["1987-01-12",5.9168,5.9405,5.8693,5.9168,271800.0],["1987-01-13",5.9405,5.9405,5.8693,5.9168,227900.0],["1987-01-14",5.893,5.9168,5.8693,5.893,150000.0],["1987-01-15",5.893,5.9405,5.893,5.9168,241000.0],["1987-01-16",5.893,5.9168,5.8693,5.893,147800.0],["1987-01-19",5.893,5.9405,5.8693,5.9168,276300.0],["1987-01-20",5.893,5.9405,5.8455,5.893,426200.0],["1987-01-21",5.8455,5.8693,5.8217,5.8693,178400.0],["1987-01-22",5.8693,5.9168,5.8455,5.9168,204800.0],["1987-01-23",5.893,5.9643,5.8693,5.893,301000.0],["1987-01-26",5.8693,5.893,5.798,5.893,2360000.0],["1987-01-27",5.7267,5.7504,5.7029,5.7267,1490000.0],["1987-01-28",5.7267,5.7742,5.7029,5.7742,1870000.0],["1987-01-29",5.7742,5.8217,5.7504,5.798,363400.0],["1987-01-30",5.798,5.8217,5.7267,5.798,249400.0],["1987-02-02",5.798,5.798,5.7029,5.7742,1470000.0],["1987-02-03",5.798,5.8693,5.7504,5.8693,329200.0],["1987-02-04",5.8693,5.9405,5.798,5.9168,620400.0],["1987-02-05",5.9168,5.9168,5.893,5.9168,326400.0],["1987-02-06",5.9168,5.9405,5.8455,5.8455,431400.0],["1987-02-09",5.8455,5.8455,5.798,5.8217,244000.0],["1987-02-10",5.8217,5.8455,5.7742,5.8217,274900.0],["1987-02-11",5.8217,5.9168,5.798,5.893,340300.0],["1987-02-12",5.893,5.9168,5.8693,5.893,300900.0],["1987-02-13",5.893,5.9168,5.8693,5.9168,192700.0],["1987-02-17",5.8693,5.9168,5.8693,5.893,199400.0],["1987-02-18",5.8455,5.9168,5.7267,5.9168,256300.0],["1987-02-19",5.9168,5.9168,5.8693,5.893,312800.0],["1987-02-20",5.9168,5.9405,5.893,5.9168,280300.0],["1987-02-23",5.9168,5.9405,5.893,5.9168,274800.0],["1987-02-24",5.9168,5.9405,5.893,5.9405,204700.0],["1987-02-25",5.9405,5.9881,5.9168,5.9881,217400.0],["1987-02-26",5.9643,6.0118,5.9405,6.0118,159200.0],["1987-02-27",5.9881,6.0356,5.9643,6.0356,236100.0],["1987-03-02",6.0118,6.0831,6.0118,6.0356,234300.0],["1987-03-03",6.0356,6.2257,5.9405,6.1069,427100.0],["1987-03-04",6.0593,6.0831,5.9881,6.0356,73200.0],["1987-03-05",6.0594,6.1069,6.0356,6.0831,128000.0],["1987-03-06",6.1069,6.1069,6.0356,6.0594,116100.0],["1987-03-09",6.0356,6.0831,6.0356,6.0594,99400.0],["1987-03-10",6.0356,6.0593,5.9881,6.0356,100100.0],["1987-03-11",6.0356,6.0356,6.0118,6.0356,76700.0],["1987-03-12",6.0118,6.1069,6.0118,6.0594,94900.0],["1987-03-13",6.0594,6.1306,6.0594,6.0831,126900.0],["1987-03-16",6.0831,6.0831,6.0118,6.0356,87300.0],["1987-03-17",6.0356,6.0594,5.9881,6.0594,69600.0],["1987-03-18",6.0831,6.1069,5.9881,6.0118,160400.0],["1987-03-19",6.0118,6.0831,6.0118,6.0594,123700.0],["1987-03-20",6.0594,6.0831,6.0356,6.0831,85200.0],["1987-03-23",6.0356,6.1782,6.0118,6.1544,154900.0],["1987-03-24",6.1544,6.1544,6.0594,6.0831,125100.0],["1987-03-25",6.0831,6.0831,6.0118,6.0831,141700.0],["1987-03-26",6.0594,6.0831,6.0356,6.0594,114200.0],["1987-03-27",6.0118,6.0593,5.9881,6.0356,86700.0],["1987-03-30",5.893,5.9405,5.7504,5.8455,236700.0],["1987-03-31",5.893,5.893,5.8217,5.8693,110000.0],["1987-04-01",5.798,5.798,5.7267,5.798,129100.0],["1987-04-02",5.7742,5.893,5.7742,5.8693,93900.0],["1987-04-03",5.9168,6.0356,5.8217,5.8455,110000.0],["1987-04-06",5.8693,5.893,5.7504,5.7742,158400.0],["1987-04-07",5.7742,5.798,5.7029,5.7504,135700.0],["1987-04-08",5.7504,5.7742,5.6316,5.6554,168800.0],["1987-04-09",5.6554,5.6792,5.5603,5.6079,199200.0],["1987-04-10",5.4653,5.5128,5.3227,5.5128,284400.0],["1987-04-13",5.5128,5.6079,5.4653,5.4891,159300.0],["1987-04-14",5.4178,5.4653,5.4178,5.4653,178100.0],["1987-04-15",5.4653,5.6079,5.4415,5.6079,217800.0],["1987-04-16",5.6079,5.8455,5.6079,5.798,290800.0],["1987-04-20",5.7504,5.9405,5.7267,5.9405,179200.0],["1987-04-21",5.893,6.0831,5.8693,6.0831,269700.0],["1987-04-22",5.9881,6.0356,5.8693,5.9168,144300.0],["1987-04-23",5.893,5.9643,5.8693,5.9643,125500.0],["1987-04-24",5.9405,5.9643,5.893,5.9405,284700.0],["1987-04-27",5.9168,5.9168,5.798,5.893,377200.0],["1987-04-28",5.8347,5.859,5.786,5.8347,2650000.0],["1987-04-29",5.8347,5.859,5.8104,5.859,2690000.0],["1987-04-30",5.859,5.8833,5.8347,5.8833,163600.0],["1987-05-01",5.6402,5.7374,5.6159,5.7374,571100.0],["1987-05-04",5.7617,5.9805,5.7617,5.9805,342200.0],["1987-05-05",5.9805,6.2237,5.9805,6.1993,382300.0],["1987-05-06",6.1993,6.1993,6.1264,6.175,77400.0],["1987-05-07",6.1993,6.1993,6.1264,6.175,83600.0],["1987-05-08",6.1507,6.175,6.1264,6.1507,56500.0],["1987-05-11",6.175,6.1993,6.1507,6.175,70200.0],["1987-05-12",6.1507,6.175,6.0778,6.1264,59500.0],["1987-05-13",6.1264,6.1264,6.0292,6.1021,112600.0],["1987-05-14",6.1264,6.175,6.0292,6.1021,94400.0],["1987-05-15",6.1264,6.1264,5.9805,6.0535,58900.0],["1987-05-18",5.9805,6.0535,5.9319,5.9562,118300.0],["1987-05-19",5.8833,5.9076,5.7617,5.8104,88100.0],["1987-05-20",5.786,5.8104,5.7374,5.786,93800.0],["1987-05-21",5.786,5.8104,5.7131,5.7617,136000.0],["1987-05-22",5.7617,5.8347,5.7374,5.8347,76800.0],["1987-05-26",5.786,5.9805,5.786,5.9805,117300.0],["1987-05-27",5.9805,6.0292,5.9319,5.9805,85500.0],["1987-05-28",6.0049,6.0292,5.9562,6.0292,53100.0],["1987-05-29",6.0292,6.0292,5.9562,6.0292,49800.0],["1987-06-01",6.0048,6.0292,5.9562,5.9805,110600.0],["1987-06-02",6.0292,6.0292,5.9805,6.0292,55200.0],["1987-06-03",6.0292,6.0292,5.9319,5.9562,158400.0],["1987-06-04",5.9319,5.9562,5.9076,5.9562,47600.0],["1987-06-05",5.9805,6.0048,5.9319,6.0048,179100.0],["1987-06-08",6.0049,6.0292,5.9562,6.0292,105200.0],["1987-06-09",6.0292,6.0292,5.9805,6.0048,63600.0],["1987-06-10",6.0292,6.175,6.0048,6.175,315100.0],["1987-06-11",6.1507,6.2236,6.1264,6.175,108400.0],["1987-06-12",6.1993,6.2236,6.175,6.2236,184600.0],["1987-06-15",6.2236,6.2236,6.1993,6.2236,121900.0],["1987-06-16",6.1993,6.2723,6.1993,6.2723,63900.0],["1987-06-17",6.248,6.2723,6.2236,6.2723,60500.0],["1987-06-18",6.248,6.2723,6.2236,6.2236,68200.0],["1987-06-19",6.2236,6.248,6.1993,6.248,107200.0],["1987-06-22",6.248,6.2723,6.1993,6.248,86900.0],["1987-06-23",6.2236,6.248,6.0778,6.1264,166000.0],["1987-06-24",6.0778,6.4181,6.0292,6.175,412600.0],["1987-06-25",6.1993,6.248,6.175,6.248,92000.0],["1987-06-26",6.2236,6.2723,6.2236,6.248,323300.0],["1987-06-29",6.2723,6.2966,6.2236,6.248,55300.0],["1987-06-30",6.2723,6.2723,6.175,6.175,42500.0],["1987-07-01",6.1993,6.2236,6.1507,6.175,105400.0],["1987-07-02",6.175,6.2237,6.175,6.1993,41700.0],["1987-07-06",6.2237,6.248,6.175,6.1993,51200.0],["1987-07-07",6.175,6.2966,6.175,6.2966,111900.0],["1987-07-08",6.2966,6.3452,6.248,6.248,144700.0],["1987-07-09",6.248,6.3209,6.248,6.248,112800.0],["1987-07-10",6.248,6.2723,6.175,6.2236,66100.0],["1987-07-13",6.2236,6.2236,6.1264,6.2236,69500.0],["1987-07-14",6.2237,6.2237,6.1507,6.1507,151900.0],["1987-07-15",6.1507,6.175,6.0292,6.1264,237700.0],["1987-07-16",6.1021,6.1993,6.1021,6.1993,56300.0],["1987-07-17",6.1507,6.2236,6.1507,6.2236,59700.0],["1987-07-20",6.2236,6.2236,6.1264,6.175,41600.0],["1987-07-21",6.1264,6.2237,6.1264,6.1993,75200.0],["1987-07-22",6.1507,6.175,6.1264,6.1507,70200.0],["1987-07-23",6.1507,6.175,6.1507,6.175,148900.0],["1987-07-24",6.175,6.2237,6.175,6.1993,190900.0],["1987-07-27",6.1993,6.2237,6.175,6.1993,4860000.0],["1987-07-28",6.0651,6.1894,6.0651,6.0651,2200000.0],["1987-07-29",6.0651,6.09,5.9657,6.0154,2190000.0],["1987-07-30",5.9905,6.0403,5.9905,6.0154,187000.0],["1987-07-31",5.9905,6.0154,5.9408,5.9657,62100.0],["1987-08-03",5.7668,5.8663,5.7171,5.8165,643300.0],["1987-08-04",5.8663,5.916,5.8165,5.916,185600.0],["1987-08-05",5.9408,6.0651,5.916,6.0154,229300.0],["1987-08-06",5.9657,6.0154,5.916,5.9657,245400.0],["1987-08-07",5.9905,5.9905,5.916,5.9657,194200.0],["1987-08-10",5.916,5.9905,5.916,5.9905,243000.0],["1987-08-11",6.0154,6.0651,5.9905,6.0403,287700.0],["1987-08-12",5.9905,6.1148,5.9905,6.1148,165600.0],["1987-08-13",6.09,6.3137,6.0651,6.3137,158200.0],["1987-08-14",6.3137,6.3137,6.2143,6.3137,154900.0],["1987-08-17",6.3385,6.3634,6.2143,6.2888,91500.0],["1987-08-18",6.3137,6.3137,6.1397,6.1894,108600.0],["1987-08-19",6.2143,6.2143,6.09,6.1645,74900.0],["1987-08-20",6.1397,6.264,6.1397,6.2391,106000.0],["1987-08-21",6.264,6.2888,6.09,6.1397,81200.0],["1987-08-24",6.09,6.1645,6.0651,6.09,91600.0],["1987-08-25",6.09,6.09,5.9657,6.0403,267400.0],["1987-08-26",6.0403,6.0403,5.9657,6.0154,71300.0],["1987-08-27",5.9905,5.9905,5.9408,5.9905,110000.0],["1987-08-28",5.9657,5.9657,5.8663,5.916,101400.0],["1987-08-31",5.916,5.9408,5.8662,5.9408,143900.0],["1987-09-01",5.9657,5.9657,5.8911,5.8911,109000.0],["1987-09-02",5.916,5.9408,5.7668,5.7917,121800.0],["1987-09-03",5.8414,5.8663,5.7917,5.8165,88100.0],["1987-09-04",5.8414,5.8911,5.8414,5.8663,45000.0],["1987-09-08",5.8663,5.8663,5.6674,5.742,147800.0],["1987-09-09",5.7171,5.7917,5.7171,5.7668,98100.0],["1987-09-10",5.7917,5.8165,5.742,5.8165,99300.0],["1987-09-11",5.8414,5.8911,5.8165,5.8663,55400.0],["1987-09-14",5.8663,5.9657,5.8663,5.916,73400.0],["1987-09-15",5.916,5.9657,5.8662,5.9408,116200.0],["1987-09-16",5.9408,5.9408,5.8663,5.916,65800.0],["1987-09-17",5.9408,5.9657,5.916,5.9657,53100.0],["1987-09-18",5.9905,5.9905,5.916,5.916,67800.0],["1987-09-21",5.916,5.9657,5.8911,5.9657,175100.0],["1987-09-22",5.9657,6.09,5.916,6.0651,79400.0],["1987-09-23",6.0651,6.1397,6.0403,6.0651,55000.0],["1987-09-24",6.0154,6.0651,5.9905,6.0651,129200.0],["1987-09-25",6.0651,6.0651,5.9408,5.9657,128500.0],["1987-09-28",5.9657,6.0651,5.9408,6.0651,107600.0],["1987-09-29",6.1148,6.1148,6.0403,6.09,65000.0],["1987-09-30",6.09,6.1645,6.0651,6.1645,60600.0],["1987-10-01",6.1645,6.1894,6.1397,6.1894,156900.0],["1987-10-02",6.1894,6.1894,6.1148,6.1645,52000.0],["1987-10-05",6.1645,6.1894,6.1397,6.1645,39100.0],["1987-10-06",6.1894,6.1894,6.1397,6.1645,182800.0],["1987-10-07",6.1397,6.1645,6.09,6.1397,150900.0],["1987-10-08",6.1397,6.1645,6.1148,6.1397,58200.0],["1987-10-09",6.1397,6.1645,6.09,6.1397,39300.0],["1987-10-12",6.1148,6.1397,6.0651,6.1397,285100.0],["1987-10-13",6.1397,6.264,6.0651,6.264,161700.0],["1987-10-14",6.264,6.264,6.09,6.1645,65800.0],["1987-10-15",6.1148,6.1397,6.0154,6.1148,87800.0],["1987-10-16",6.09,6.09,5.7668,5.7668,244000.0],["1987-10-19",5.7668,5.7668,5.3443,5.394,271200.0],["1987-10-20",5.3443,5.5928,5.3194,5.4437,237000.0],["1987-10-21",5.6425,5.8663,5.6177,5.7917,151900.0],["1987-10-22",5.7917,5.7917,5.5183,5.742,137800.0],["1987-10-23",5.6674,5.7171,5.6425,5.6674,103100.0],["1987-10-26",5.6674,5.6674,5.5183,5.568,12400000.0],["1987-10-27",5.5578,5.5833,5.4303,5.5068,272700.0],["1987-10-28",5.4813,5.4813,5.3793,5.4303,219400.0],["1987-10-29",5.4303,5.5833,5.4048,5.5578,468600.0],["1987-10-30",5.5833,5.6852,5.5833,5.6597,393400.0],["1987-11-02",5.6597,5.6852,5.6088,5.6852,91000.0],["1987-11-03",5.6852,5.7107,5.6597,5.6852,107700.0],["1987-11-04",5.6852,5.7362,5.6598,5.7362,102000.0],["1987-11-05",5.7617,5.7872,5.7362,5.7617,58700.0],["1987-11-06",5.7872,5.8382,5.7617,5.8382,75600.0],["1987-11-09",5.8382,5.8382,5.7107,5.7617,91900.0],["1987-11-10",5.6852,5.7107,5.5833,5.6343,138400.0],["1987-11-11",5.6597,5.6852,5.5833,5.5833,73700.0],["1987-11-12",5.6343,5.7362,5.6343,5.7362,98100.0],["1987-11-13",5.7362,5.7362,5.6597,5.6852,83000.0],["1987-11-16",5.6852,5.6852,5.6088,5.6852,118800.0],["1987-11-17",5.6852,5.7107,5.5833,5.5833,60400.0],["1987-11-18",5.6597,5.6852,5.6343,5.6597,132000.0],["1987-11-19",5.6597,5.6852,5.6343,5.6597,71000.0],["1987-11-20",5.6343,5.6597,5.6088,5.6343,58300.0],["1987-11-23",5.6088,5.6343,5.5323,5.5578,84900.0],["1987-11-24",5.5833,5.6088,5.5578,5.5833,79900.0],["1987-11-25",5.5833,5.6343,5.5578,5.6088,59500.0],["1987-11-27",5.5833,5.6088,5.5578,5.6088,59600.0],["1987-11-30",5.5323,5.5578,5.4558,5.5578,94600.0],["1987-12-01",5.5833,5.5833,5.4813,5.5068,116000.0],["1987-12-02",5.5323,5.5323,5.4303,5.5068,107500.0],["1987-12-03",5.5323,5.5323,5.4558,5.4558,63500.0],["1987-12-04",5.4558,5.4813,5.4303,5.4558,55000.0],["1987-12-07",5.4558,5.4813,5.4048,5.4813,58300.0],["1987-12-08",5.4813,5.4813,5.4048,5.4813,93200.0],["1987-12-09",5.5068,5.5323,5.4303,5.5068,87400.0],["1987-12-10",5.4558,5.4813,5.4048,5.4813,72000.0],["1987-12-11",5.4813,5.5323,5.4558,5.5068,79100.0],["1987-12-14",5.5323,5.6088,5.5323,5.6088,73100.0],["1987-12-15",5.6088,5.6343,5.5323,5.5833,75500.0],["1987-12-16",5.5833,5.6852,5.5578,5.6088,113000.0],["1987-12-17",5.6852,5.6852,5.5833,5.6088,63300.0],["1987-12-18",5.6598,5.7107,5.6343,5.7107,108700.0],["1987-12-21",5.7107,5.7107,5.6343,5.6852,114500.0],["1987-12-22",5.6852,5.7107,5.6088,5.6597,94900.0],["1987-12-23",5.6852,5.7617,5.6597,5.6852,231200.0],["1987-12-24",5.7362,5.8382,5.7107,5.7362,170300.0],["1987-12-28",5.7362,5.7362,5.6343,5.6597,53300.0],["1987-12-29",5.6597,5.6597,5.6088,5.6343,54500.0],["1987-12-30",5.6343,5.6597,5.6088,5.6597,84200.0],["1987-12-31",5.6343,5.6852,5.6343,5.6597,47900.0],["1988-01-04",5.6852,5.7617,5.6852,5.7617,53700.0],["1988-01-05",5.7872,5.8637,5.7872,5.8127,94700.0],["1988-01-06",5.8382,5.8637,5.7872,5.8382,73100.0],["1988-01-07",5.8892,5.8892,5.8127,5.8382,64600.0],["1988-01-08",5.8637,5.8637,5.8127,5.8127,44500.0],["1988-01-11",5.7872,5.8127,5.7107,5.8127,94100.0],["1988-01-12",5.8127,5.8127,5.7362,5.7872,169000.0],["1988-01-13",5.7617,5.7872,5.7362,5.7872,50100.0],["1988-01-14",5.7872,5.7872,5.7107,5.7107,44900.0],["1988-01-15",5.7617,5.8382,5.7617,5.8382,116200.0],["1988-01-18",5.8382,5.8637,5.8127,5.8637,84000.0],["1988-01-19",5.8637,5.8637,5.8127,5.8637,99500.0],["1988-01-20",5.8127,5.8382,5.7872,5.8127,159900.0],["1988-01-21",5.8127,5.8892,5.7872,5.8892,2073400.0],["1988-01-22",5.9147,5.9657,5.8892,5.9657,104600.0],["1988-01-25",6.0677,6.0677,5.9912,6.0422,21773600.0],["1988-01-26",6.0056,6.0056,5.8489,5.9795,1080000.0],["1988-01-27",6.0317,6.0317,5.9534,6.0056,1070000.0],["1988-01-28",6.0056,6.0317,5.9795,6.0317,151500.0],["1988-01-29",6.0317,6.0578,5.9795,5.9795,102300.0],["1988-02-01",6.0317,6.0317,5.9795,6.0317,95400.0],["1988-02-02",6.0839,6.0839,6.0056,6.0317,79300.0],["1988-02-03",6.0578,6.0578,5.9273,6.0056,97800.0],["1988-02-04",6.0056,6.0317,5.9534,6.0056,70400.0],["1988-02-05",6.0578,6.0578,5.9795,6.0317,40800.0],["1988-02-08",6.0317,6.0317,5.9795,6.0317,60900.0],["1988-02-09",6.0317,6.0578,6.0056,6.0317,91900.0],["1988-02-10",6.0578,6.0578,6.0056,6.0056,94300.0],["1988-02-11",6.0317,6.0317,5.8751,5.9273,185700.0],["1988-02-12",5.9273,6.0056,5.8751,5.9273,67900.0],["1988-02-16",5.9273,5.9273,5.8228,5.8751,145900.0],["1988-02-17",5.8751,5.8751,5.7967,5.8489,102100.0],["1988-02-18",5.8228,5.8228,5.6923,5.7706,182000.0],["1988-02-19",5.7967,5.7967,5.7445,5.7967,81000.0],["1988-02-22",5.8228,5.8489,5.7967,5.8489,66200.0],["1988-02-23",5.8489,5.8751,5.7967,5.8489,105200.0],["1988-02-24",5.8489,5.8489,5.7706,5.7706,99200.0],["1988-02-25",5.7706,5.7967,5.7184,5.7967,171500.0],["1988-02-26",5.7967,5.7967,5.7184,5.7184,162500.0],["1988-02-29",5.7445,5.7706,5.6923,5.7445,73800.0],["1988-03-01",5.7706,5.7706,5.6923,5.7445,138400.0],["1988-03-02",5.7706,5.7706,5.6923,5.7184,87400.0],["1988-03-03",5.7184,5.7967,5.7184,5.7706,51900.0],["1988-03-04",5.7445,5.8489,5.7445,5.8489,90100.0],["1988-03-07",5.7967,5.8228,5.7967,5.7967,92000.0],["1988-03-08",5.7967,5.8228,5.7706,5.7967,76700.0],["1988-03-09",5.7967,5.7967,5.7184,5.7706,76600.0],["1988-03-10",5.7445,5.7967,5.7445,5.7967,53700.0],["1988-03-11",5.7706,5.7967,5.7445,5.7706,112200.0],["1988-03-14",5.7706,5.8228,5.7445,5.7967,97100.0],["1988-03-15",5.8228,5.8489,5.7445,5.7967,109900.0],["1988-03-16",5.7967,5.7967,5.7706,5.7967,87000.0],["1988-03-17",5.8228,5.8228,5.7706,5.7967,49900.0],["1988-03-18",5.7706,5.7967,5.7445,5.7967,63800.0],["1988-03-21",5.7445,5.7445,5.6923,5.7184,101500.0],["1988-03-22",5.6923,5.6923,5.6139,5.6923,177500.0],["1988-03-23",5.6662,5.7445,5.6662,5.7445,110100.0],["1988-03-24",5.7445,5.7445,5.6923,5.7445,56700.0],["1988-03-25",5.7445,5.7445,5.6923,5.7445,48500.0],["1988-03-28",5.7445,5.7445,5.6923,5.7445,48700.0],["1988-03-29",5.7445,5.7445,5.6923,5.7184,119100.0],["1988-03-30",5.7184,5.7184,5.6662,5.6923,83100.0],["1988-03-31",5.6923,5.6923,5.64,5.6923,43900.0],["1988-04-04",5.6923,5.7184,5.6923,5.7184,73300.0],["1988-04-05",5.7184,5.7184,5.6662,5.7184,59500.0],["1988-04-06",5.6923,5.7445,5.6662,5.7184,133200.0],["1988-04-07",5.7445,5.7967,5.7445,5.7706,404800.0],["1988-04-08",5.7184,5.7706,5.7184,5.7706,360500.0],["1988-04-11",5.7967,5.8228,5.7445,5.7445,432200.0],["1988-04-12",5.7706,5.7967,5.7445,5.7967,178000.0],["1988-04-13",5.8228,5.8489,5.7706,5.8489,210100.0],["1988-04-14",5.8228,5.8228,5.7184,5.7184,146800.0],["1988-04-15",5.7445,5.7706,5.6662,5.7706,92900.0],["1988-04-18",5.7445,5.7706,5.7445,5.7445,104400.0],["1988-04-19",5.7445,5.8228,5.7445,5.7706,83200.0],["1988-04-20",5.7706,5.7706,5.7184,5.7445,64100.0],["1988-04-21",5.7445,5.7445,5.5617,5.5878,230100.0],["1988-04-22",5.5617,5.64,5.5617,5.64,125500.0],["1988-04-25",5.64,5.6662,5.5617,5.5878,2300400.0],["1988-04-26",5.5771,5.6039,5.5235,5.5503,4897900.0],["1988-04-27",5.5503,5.5771,5.5235,5.5503,1769300.0],["1988-04-28",5.5503,5.5771,5.4699,5.5235,251200.0],["1988-04-29",5.4698,5.5771,5.3626,5.4162,220200.0],["1988-05-02",5.3894,5.3894,4.88,5.0945,356700.0],["1988-05-03",5.1213,5.1481,5.0945,5.1481,215200.0],["1988-05-04",5.1481,5.2822,5.1481,5.2553,149600.0],["1988-05-05",5.2017,5.309,5.2017,5.2822,176600.0],["1988-05-06",5.2553,5.3626,5.2553,5.3358,104700.0],["1988-05-09",5.309,5.3626,5.2822,5.3358,106200.0],["1988-05-10",5.309,5.3626,5.309,5.3626,146500.0],["1988-05-11",5.3626,5.3626,5.2553,5.309,121400.0],["1988-05-12",5.309,5.3626,5.2822,5.3358,108600.0],["1988-05-13",5.3358,5.3626,5.2553,5.2553,195800.0],["1988-05-16",5.2822,5.2822,5.2017,5.2553,95100.0],["1988-05-17",5.2553,5.2822,5.2017,5.2017,276600.0],["1988-05-18",5.2017,5.2285,5.1481,5.2017,171400.0],["1988-05-19",5.1749,5.1749,5.0945,5.1481,175800.0],["1988-05-20",5.1213,5.1481,5.0677,5.0945,139200.0],["1988-05-23",5.0677,5.0945,4.9604,5.014,205200.0],["1988-05-24",4.9604,5.0677,4.9604,5.0408,195600.0],["1988-05-25",5.014,5.0945,5.014,5.0408,186500.0],["1988-05-26",5.0408,5.0677,4.9872,5.014,226100.0],["1988-05-27",5.014,5.0408,5.014,5.0408,96100.0],["1988-05-31",5.014,5.0945,4.9872,5.0408,191100.0],["1988-06-01",5.0677,5.0677,5.014,5.0408,172800.0],["1988-06-02",5.014,5.0408,4.9604,4.9872,160000.0],["1988-06-03",5.014,5.0408,4.9872,5.0408,130400.0],["1988-06-06",5.014,5.0408,5.014,5.0408,193000.0],["1988-06-07",5.0408,5.0677,5.014,5.0677,218100.0],["1988-06-08",5.0408,5.0677,5.014,5.0677,194600.0],["1988-06-09",5.0408,5.0677,4.9872,5.014,186400.0],["1988-06-10",5.014,5.0677,4.9872,5.014,96200.0],["1988-06-13",5.014,5.0408,4.9872,5.0408,111100.0],["1988-06-14",5.0408,5.0677,4.9872,5.014,584800.0],["1988-06-15",4.9872,5.0408,4.9336,4.9872,211700.0],["1988-06-16",4.9872,5.0408,4.9604,5.0408,129800.0],["1988-06-17",5.0408,5.0677,4.9872,5.014,147400.0],["1988-06-20",5.0408,5.0945,4.9872,5.0677,147400.0],["1988-06-21",5.0677,5.1481,5.0408,5.1481,153100.0],["1988-06-22",5.1749,5.2553,5.1749,5.2017,212000.0],["1988-06-23",5.1749,5.2285,5.1481,5.2017,200100.0],["1988-06-24",5.2285,5.2822,5.2017,5.2553,193100.0],["1988-06-27",5.2553,5.3358,5.2285,5.2553,198300.0],["1988-06-28",5.2553,5.2822,5.2285,5.2822,139200.0],["1988-06-29",5.2553,5.2822,5.2285,5.2553,148100.0],["1988-06-30",5.2285,5.3358,5.2285,5.309,233400.0],["1988-07-01",5.309,5.4162,5.309,5.3894,130000.0],["1988-07-05",5.3626,5.4699,5.3626,5.4699,65100.0],["1988-07-06",5.4699,5.4967,5.443,5.4699,103600.0],["1988-07-07",5.4698,5.4967,5.4162,5.4967,68500.0],["1988-07-08",5.443,5.4699,5.4162,5.443,139400.0],["1988-07-11",5.443,5.5235,5.443,5.4967,69100.0],["1988-07-12",5.5235,5.5235,5.4162,5.4162,140900.0],["1988-07-13",5.4699,5.4699,5.3894,5.443,97200.0],["1988-07-14",5.4698,5.4698,5.4162,5.4162,57900.0],["1988-07-15",5.4698,5.4967,5.443,5.4967,66100.0],["1988-07-18",5.4967,5.5235,5.4699,5.4699,71500.0],["1988-07-19",5.4967,5.5235,5.4699,5.4699,102300.0],["1988-07-20",5.4698,5.4967,5.3626,5.3626,154200.0],["1988-07-21",5.3894,5.443,5.3626,5.3894,187400.0],["1988-07-22",5.4162,5.4162,5.3358,5.3626,231600.0],["1988-07-25",5.3626,5.3626,5.3358,5.3358,25707200.0],["1988-07-26",5.3247,5.4903,5.2972,5.3247,2321200.0],["1988-07-27",5.3248,5.3523,5.2144,5.2144,2469300.0],["1988-07-28",5.2144,5.242,5.1592,5.242,163100.0],["1988-07-29",5.2144,5.2696,5.2144,5.2144,113400.0],["1988-08-01",5.2144,5.2696,5.2144,5.242,119800.0],["1988-08-02",5.242,5.2696,5.2144,5.2696,76900.0],["1988-08-03",5.242,5.2696,5.1868,5.2144,102100.0],["1988-08-04",5.1868,5.2144,5.0489,5.0764,194000.0],["1988-08-05",5.0489,5.104,5.0489,5.0489,170200.0],["1988-08-08",5.104,5.1316,5.0489,5.0764,202000.0],["1988-08-09",5.0764,5.104,5.0489,5.104,150200.0],["1988-08-10",5.104,5.104,5.0764,5.0764,90000.0],["1988-08-11",5.104,5.104,5.0764,5.104,94200.0],["1988-08-12",5.104,5.1316,5.0764,5.0764,73800.0],["1988-08-15",5.0764,5.1316,5.0489,5.0764,158800.0],["1988-08-16",5.0489,5.104,4.9385,5.0489,118200.0],["1988-08-17",5.0489,5.0489,4.9661,4.9661,124000.0],["1988-08-18",4.9661,4.9937,4.8557,4.8833,205900.0],["1988-08-19",4.8557,4.8833,4.6902,4.8281,273800.0],["1988-08-22",4.8006,4.8281,4.635,4.7178,191100.0],["1988-08-23",4.7454,4.7454,4.635,4.7178,184500.0],["1988-08-24",4.6902,4.7178,4.6626,4.7178,135400.0],["1988-08-25",4.773,4.8833,4.7454,4.8557,113600.0],["1988-08-26",4.8557,5.0489,4.8557,5.0213,190600.0],["1988-08-29",5.0213,5.0764,4.9937,4.9937,118900.0],["1988-08-30",4.9937,5.0213,4.9661,4.9661,91300.0],["1988-08-31",4.9937,5.0764,4.9937,5.0213,197800.0],["1988-09-01",5.0213,5.0489,4.9661,5.0213,96500.0],["1988-09-02",5.0764,5.104,5.0489,5.0764,118800.0],["1988-09-06",5.0489,5.104,4.9661,4.9937,97000.0],["1988-09-07",5.0213,5.0213,4.9109,4.9661,119300.0],["1988-09-08",4.9661,4.9937,4.9385,4.9937,95200.0],["1988-09-09",4.9385,5.0489,4.9385,5.0489,73000.0],["1988-09-12",5.0213,5.0764,4.9937,5.0213,74100.0],["1988-09-13",5.0213,5.0489,4.9937,5.0213,100800.0],["1988-09-14",4.9937,5.0489,4.9937,5.0213,141600.0],["1988-09-15",5.0489,5.0764,5.0213,5.0489,97400.0],["1988-09-16",5.0764,5.0764,5.0213,5.0489,57600.0],["1988-09-19",5.0213,5.0764,4.9937,5.0213,96200.0],["1988-09-20",5.0213,5.0764,4.9937,5.0764,69600.0],["1988-09-21",5.0764,5.0764,5.0213,5.0213,50600.0],["1988-09-22",5.0213,5.0489,4.9661,4.9661,91900.0],["1988-09-23",4.9661,4.9937,4.9109,4.9109,79800.0],["1988-09-26",4.8833,4.9385,4.8833,4.8833,51800.0],["1988-09-27",4.8833,4.9385,4.8833,4.9109,87900.0],["1988-09-28",4.9109,4.9385,4.9109,4.9385,60900.0],["1988-09-29",4.9109,4.9661,4.8833,4.9109,233800.0],["1988-09-30",4.9109,4.9109,4.8833,4.9109,88800.0],["1988-10-03",4.9109,4.9385,4.8833,4.9109,83100.0],["1988-10-04",4.9109,4.9385,4.8833,4.8833,97800.0],["1988-10-05",4.9109,4.9661,4.9109,4.9661,95600.0],["1988-10-06",4.9661,4.9937,4.9109,4.9385,72000.0],["1988-10-07",4.9661,5.0764,4.9661,5.0489,114000.0],["1988-10-10",4.5247,4.5247,4.028,4.2488,1404100.0],["1988-10-11",4.2488,4.2488,4.0556,4.0832,816000.0],["1988-10-12",4.028,4.1384,3.9729,4.1384,442400.0],["1988-10-13",4.0832,4.166,4.0556,4.1108,289700.0],["1988-10-14",4.0832,4.1108,4.0556,4.0832,174300.0],["1988-10-17",4.0556,4.0832,3.9729,4.028,221800.0],["1988-10-18",4.0005,4.0832,3.9729,3.9729,233800.0],["1988-10-19",3.9177,3.9729,3.7797,3.9177,400400.0],["1988-10-20",3.9177,4.0832,3.9177,3.9177,465000.0],["1988-10-21",3.9177,3.9453,3.8901,3.9177,232200.0],["1988-10-24",3.9453,4.0005,3.9177,3.9453,429300.0],["1988-10-25",3.9453,3.9729,3.8349,3.8901,4919300.0],["1988-10-26",3.8211,3.8499,3.7637,3.8211,2304800.0],["1988-10-27",3.8211,3.8786,3.7924,3.8499,8695400.0],["1988-10-28",3.8786,3.9648,3.8499,3.9648,1040000.0],["1988-10-31",3.9648,4.0223,3.9073,4.0223,419600.0],["1988-11-01",4.0223,4.0223,3.9073,3.9073,205000.0],["1988-11-02",3.9073,3.9648,3.8499,3.8499,281800.0],["1988-11-03",3.8211,3.9073,3.7924,3.8499,227900.0],["1988-11-04",3.8499,3.8499,3.7924,3.7924,150900.0],["1988-11-07",3.8212,3.8212,3.7062,3.7637,235600.0],["1988-11-08",3.735,3.7924,3.7062,3.7637,232100.0],["1988-11-09",3.735,3.7637,3.6775,3.7062,194700.0],["1988-11-10",3.735,3.7924,3.7062,3.7637,223900.0],["1988-11-11",3.7062,3.735,3.6775,3.6775,151500.0],["1988-11-14",3.7062,3.7062,3.5913,3.62,234300.0],["1988-11-15",3.5913,3.62,3.5626,3.5913,262500.0],["1988-11-16",3.5913,3.6488,3.5338,3.5913,210000.0],["1988-11-17",3.5626,3.62,3.5626,3.5913,226600.0],["1988-11-18",3.5913,3.62,3.5338,3.5626,197300.0],["1988-11-21",3.5626,3.5626,3.4477,3.4477,255100.0],["1988-11-22",3.4764,3.5338,3.4477,3.5051,259000.0],["1988-11-23",3.5051,3.62,3.5051,3.5913,191700.0],["1988-11-25",3.5913,3.6488,3.5913,3.62,90500.0],["1988-11-28",3.6488,3.6775,3.5913,3.62,187400.0],["1988-11-29",3.5913,3.6488,3.5913,3.62,204500.0],["1988-11-30",3.62,3.6488,3.5913,3.6488,183200.0],["1988-12-01",3.62,3.6488,3.5913,3.62,182900.0],["1988-12-02",3.6488,3.7924,3.62,3.735,491600.0],["1988-12-05",3.7637,3.7637,3.6775,3.735,243600.0],["1988-12-06",3.7062,3.7637,3.7062,3.7637,173200.0],["1988-12-07",3.7062,3.7637,3.7062,3.735,183200.0],["1988-12-08",3.735,3.7637,3.7062,3.735,136200.0],["1988-12-09",3.7062,3.735,3.6775,3.6775,176300.0],["1988-12-12",3.7062,3.735,3.62,3.6488,278700.0],["1988-12-13",3.6488,3.6775,3.62,3.62,220400.0],["1988-12-14",3.62,3.6775,3.5913,3.6488,328900.0],["1988-12-15",3.6488,3.6775,3.5913,3.5913,217000.0],["1988-12-16",3.5913,3.62,3.5626,3.5913,220100.0],["1988-12-19",3.5626,3.62,3.5338,3.5626,347200.0],["1988-12-20",3.5626,3.5913,3.5051,3.5338,488000.0],["1988-12-21",3.5338,3.5338,3.5051,3.5051,313000.0],["1988-12-22",3.5626,3.6775,3.5626,3.62,604100.0],["1988-12-23",3.6488,3.6775,3.62,3.6488,318400.0],["1988-12-27",3.6488,3.6775,3.62,3.6488,218900.0],["1988-12-28",3.62,3.6488,3.62,3.62,322500.0],["1988-12-29",3.62,3.6775,3.62,3.6775,445100.0],["1988-12-30",3.6488,3.6775,3.62,3.62,355800.0],["1989-01-03",3.62,3.6488,3.62,3.6488,133900.0],["1989-01-04",3.6488,3.735,3.6488,3.7062,431300.0],["1989-01-05",3.7062,3.7637,3.7062,3.7062,213200.0],["1989-01-06",3.735,3.735,3.7062,3.735,92700.0],["1989-01-09",3.735,3.735,3.6775,3.735,112500.0],["1989-01-10",3.7062,3.735,3.7062,3.735,154500.0],["1989-01-11",3.7062,3.735,3.6775,3.735,213800.0],["1989-01-12",3.7062,3.735,3.7062,3.735,169700.0],["1989-01-13",3.7062,3.735,3.6775,3.7062,255900.0],["1989-01-16",3.6775,3.7062,3.6488,3.6775,172400.0],["1989-01-17",3.6488,3.6775,3.62,3.6488,276000.0],["1989-01-18",3.62,3.6488,3.5913,3.62,185700.0],["1989-01-19",3.62,3.6488,3.5913,3.6488,187500.0],["1989-01-20",3.6488,3.6488,3.62,3.6488,116000.0],["1989-01-23",3.62,3.6775,3.62,3.6488,146700.0],["1989-01-24",3.6488,3.6775,3.62,3.6488,125200.0],["1989-01-25",3.6488,3.6775,3.6488,3.6775,3211000.0],["1989-01-26",3.6834,3.7423,3.5361,3.7129,306400.0],["1989-01-27",3.7129,3.7423,3.6834,3.7129,273800.0],["1989-01-30",3.6834,3.7129,3.6245,3.6539,110900.0],["1989-01-31",3.6539,3.6834,3.5655,3.6245,150800.0],["1989-02-01",3.595,3.6834,3.595,3.6539,148900.0],["1989-02-02",3.6834,3.6834,3.6245,3.6834,79300.0],["1989-02-03",3.6539,3.7129,3.6539,3.6834,167500.0],["1989-02-06",3.6539,3.6834,3.6539,3.6539,111100.0],["1989-02-07",3.6539,3.7423,3.6539,3.7423,221100.0],["1989-02-08",3.7423,3.8307,3.6539,3.7718,278300.0],["1989-02-09",3.7423,3.7718,3.6834,3.6834,127100.0],["1989-02-10",3.6834,3.7129,3.6834,3.7129,79000.0],["1989-02-13",3.6834,3.7129,3.6539,3.6539,82300.0],["1989-02-14",3.6834,3.7129,3.6539,3.6539,109100.0],["1989-02-15",3.6834,3.7129,3.6245,3.6834,78900.0],["1989-02-16",3.6539,3.6834,3.6539,3.6834,73400.0],["1989-02-17",3.6834,3.6834,3.6245,3.6539,105100.0],["1989-02-21",3.6245,3.7129,3.6245,3.7129,131500.0],["1989-02-22",3.6539,3.6834,3.6245,3.6539,124100.0],["1989-02-23",3.6245,3.6834,3.595,3.6245,175900.0],["1989-02-24",3.595,3.7423,3.5655,3.595,108000.0],["1989-02-27",3.595,3.6245,3.5361,3.595,115500.0],["1989-02-28",3.5655,3.595,3.5361,3.5361,176400.0],["1989-03-01",3.5655,3.5655,3.5361,3.5655,214900.0],["1989-03-02",3.5361,3.5655,3.5066,3.5066,268500.0],["1989-03-03",3.5066,3.5655,3.5066,3.5361,210100.0],["1989-03-06",3.5361,3.5655,3.4771,3.5066,228500.0],["1989-03-07",3.5066,3.5361,3.4771,3.5361,157400.0],["1989-03-08",3.5066,3.5361,3.4771,3.5066,115100.0],["1989-03-09",3.5066,3.5361,3.4771,3.4771,135000.0],["1989-03-10",3.5066,3.5066,3.4477,3.4477,141200.0],["1989-03-13",3.4477,3.4771,3.4182,3.4477,113500.0],["1989-03-14",3.4477,3.4771,3.3887,3.3887,156400.0],["1989-03-15",3.3887,3.3887,3.2708,3.3003,389700.0],["1989-03-16",3.3003,3.3298,3.2708,3.3298,237100.0],["1989-03-17",3.3298,3.3593,3.3003,3.3593,133400.0],["1989-03-20",3.3003,3.3298,3.2414,3.2414,278200.0],["1989-03-21",3.2708,3.3298,3.2708,3.3003,161500.0],["1989-03-22",3.3003,3.3298,3.2708,3.2708,210200.0],["1989-03-23",3.3003,3.3298,3.2708,3.2708,110800.0],["1989-03-27",3.3003,3.3298,3.2414,3.2414,207900.0],["1989-03-28",3.2414,3.2414,3.1824,3.2119,375400.0],["1989-03-29",3.2119,3.2414,3.2119,3.2414,273900.0],["1989-03-30",3.2414,3.3593,3.2119,3.3593,302300.0],["1989-03-31",3.3593,3.3887,3.3003,3.3593,192500.0],["1989-04-03",3.3298,3.3593,3.3298,3.3298,157800.0],["1989-04-04",3.3298,3.3593,3.3003,3.3593,143000.0],["1989-04-05",3.3298,3.3593,3.2708,3.3003,194600.0],["1989-04-06",3.3003,3.3593,3.3003,3.3003,166200.0],["1989-04-07",3.3003,3.3298,3.2708,3.3003,119100.0],["1989-04-10",3.3003,3.3593,3.2708,3.3298,130200.0],["1989-04-11",3.3298,3.3593,3.3003,3.3593,177600.0],["1989-04-12",3.3003,3.3298,3.2708,3.3298,228600.0],["1989-04-13",3.3298,3.3298,3.2708,3.3003,131400.0],["1989-04-14",3.3003,3.3298,3.2708,3.3003,109300.0],["1989-04-17",3.3298,3.3298,3.2414,3.3003,187100.0],["1989-04-18",3.3003,3.3003,3.2414,3.2708,178600.0],["1989-04-19",3.2708,3.3003,3.2414,3.2708,364300.0],["1989-04-20",3.3003,3.3003,3.2708,3.3003,275400.0],["1989-04-21",3.2708,3.3003,3.153,3.2708,206000.0],["1989-04-24",3.3003,3.3298,3.2708,3.3003,412400.0],["1989-04-25",3.3064,3.3367,3.276,3.276,364000.0],["1989-04-26",3.276,3.3064,3.2457,3.276,285000.0],["1989-04-27",3.2761,3.3064,3.2457,3.3064,312500.0],["1989-04-28",3.276,3.3064,3.2154,3.2154,278400.0],["1989-05-01",3.2457,3.2761,3.2154,3.2457,212600.0],["1989-05-02",3.2457,3.276,3.185,3.2154,218800.0],["1989-05-03",3.2154,3.2154,3.1244,3.1244,284000.0],["1989-05-04",3.1547,3.185,3.094,3.094,284000.0],["1989-05-05",3.1244,3.1244,3.0334,3.0637,238800.0],["1989-05-08",3.0637,3.0637,2.9424,2.9727,304300.0],["1989-05-09",2.9727,2.9727,2.6694,2.73,550400.0],["1989-05-10",2.73,2.821,2.73,2.73,633800.0],["1989-05-11",2.7604,2.821,2.7604,2.821,428300.0],["1989-05-12",2.8514,2.9424,2.8514,2.8817,533900.0],["1989-05-15",2.912,2.9424,2.912,2.9424,213400.0],["1989-05-16",2.9424,2.9424,2.8514,2.8817,184600.0],["1989-05-17",2.8514,3.0334,2.8514,2.9424,525800.0],["1989-05-18",2.9727,3.276,2.9424,3.003,478000.0],["1989-05-19",3.0334,3.1547,3.003,3.1547,658000.0],["1989-05-22",3.1547,3.185,3.0637,3.1244,590000.0],["1989-05-23",3.1244,3.1244,3.0637,3.1244,327900.0],["1989-05-24",3.1244,3.1244,3.0637,3.0637,156400.0],["1989-05-25",3.094,3.094,3.0334,3.094,253000.0],["1989-05-26",3.0637,3.1547,3.0637,3.1547,221800.0],["1989-05-30",3.1547,3.1547,3.1244,3.1244,300000.0],["1989-05-31",3.1244,3.1547,3.1244,3.1244,148100.0],["1989-06-01",3.1547,3.1547,3.1244,3.1244,136700.0],["1989-06-02",3.1244,3.2154,3.1244,3.1851,419800.0],["1989-06-05",3.2154,3.2761,3.2154,3.2457,261900.0],["1989-06-06",3.2457,3.4277,3.2457,3.3974,463800.0],["1989-06-07",3.4277,3.4581,3.3974,3.4277,370900.0],["1989-06-08",3.4277,3.4581,3.3671,3.3974,223100.0],["1989-06-09",3.4277,3.4277,3.3367,3.3367,228700.0],["1989-06-12",3.3367,3.3671,3.1547,3.2154,276200.0],["1989-06-13",3.2154,3.2457,3.1244,3.1851,309600.0],["1989-06-14",3.1547,3.2154,3.094,3.1244,267500.0],["1989-06-15",3.1244,3.1547,3.094,3.1547,439700.0],["1989-06-16",3.1244,3.185,3.1244,3.1244,335000.0],["1989-06-19",3.1547,3.1547,3.0637,3.094,184400.0],["1989-06-20",3.0637,3.094,3.003,3.003,212100.0],["1989-06-21",3.003,3.0334,2.9424,2.9424,364400.0],["1989-06-22",2.9424,2.9727,2.8514,2.8514,398300.0],["1989-06-23",2.8817,2.912,2.8514,2.8817,293500.0],["1989-06-26",2.8817,2.912,2.8514,2.8817,465300.0],["1989-06-27",2.912,2.912,2.8817,2.8817,289700.0],["1989-06-28",2.8817,2.912,2.821,2.821,201100.0],["1989-06-29",2.821,2.8514,2.7907,2.7907,301200.0],["1989-06-30",2.7907,2.8817,2.7907,2.8817,505300.0],["1989-07-03",2.8817,2.8817,2.7907,2.821,181800.0],["1989-07-05",2.821,2.8817,2.6997,2.8817,376100.0],["1989-07-06",2.8514,2.8817,2.821,2.821,506100.0],["1989-07-07",2.821,2.8817,2.821,2.8514,358400.0],["1989-07-10",2.8817,2.9424,2.8514,2.9424,399500.0],["1989-07-11",2.9424,2.9727,2.8817,2.912,587200.0],["1989-07-12",2.912,2.9424,2.912,2.912,190700.0],["1989-07-13",2.912,3.003,2.912,3.003,626900.0],["1989-07-14",3.003,3.094,3.003,3.094,361200.0],["1989-07-17",3.1244,3.1244,3.094,3.1244,245300.0],["1989-07-18",3.094,3.1244,3.003,3.094,380900.0],["1989-07-19",3.003,3.1244,2.9424,3.0637,1414200.0],["1989-07-20",3.0334,3.1244,3.003,3.094,529800.0],["1989-07-21",3.094,3.1244,2.9424,3.1244,224300.0],["1989-07-24",3.1244,3.1244,3.0637,3.094,523900.0],["1989-07-25",3.094,3.1547,3.0637,3.1547,551400.0],["1989-07-26",3.1923,3.2236,3.161,3.1923,423200.0],["1989-07-27",3.161,3.2236,3.1297,3.1297,578200.0],["1989-07-28",3.1297,3.161,2.9732,3.0045,356200.0],["1989-07-31",3.0045,3.0358,2.8793,2.9106,803600.0],["1989-08-01",2.9106,2.9419,2.9106,2.9419,364200.0],["1989-08-02",2.9106,2.9732,2.9106,2.9732,276200.0],["1989-08-03",2.9419,2.9732,2.9106,2.9419,259000.0],["1989-08-04",2.9419,2.9732,2.9106,2.9419,152000.0],["1989-08-07",2.9106,2.9419,2.9106,2.9419,134900.0],["1989-08-08",2.9106,2.9419,2.9106,2.9419,125100.0],["1989-08-09",2.9106,3.0358,2.9106,3.0358,169200.0],["1989-08-10",3.0045,3.0984,3.0045,3.0984,172000.0],["1989-08-11",3.1297,3.161,3.0984,3.1297,246500.0],["1989-08-14",3.0671,3.0671,2.8793,2.9106,609700.0],["1989-08-15",2.9106,3.0671,2.9106,3.0358,368400.0],["1989-08-16",3.0358,3.1297,3.0358,3.0984,1260500.0],["1989-08-17",3.0671,3.2549,3.0671,3.1923,518600.0],["1989-08-18",3.2236,3.4426,3.2236,3.3175,1201300.0],["1989-08-21",3.3175,3.3801,3.3175,3.3801,371900.0],["1989-08-22",3.3175,3.3175,3.161,3.1923,632900.0],["1989-08-23",3.161,3.1923,3.1297,3.1297,301200.0],["1989-08-24",3.1297,3.2236,3.1297,3.1923,210000.0],["1989-08-25",3.1923,3.2862,3.1923,3.1923,368400.0],["1989-08-28",3.1923,3.2236,3.161,3.1923,171400.0],["1989-08-29",3.1923,3.2236,3.161,3.161,205500.0],["1989-08-30",3.1923,3.2236,3.1297,3.1297,206700.0],["1989-08-31",3.161,3.1923,3.1297,3.1923,182600.0],["1989-09-01",3.161,3.2549,3.161,3.1923,211800.0],["1989-09-05",3.2236,3.2236,3.1923,3.2236,238900.0],["1989-09-06",3.1923,3.2549,3.1923,3.2236,184900.0],["1989-09-07",3.2549,3.3175,3.2549,3.2549,216500.0],["1989-09-08",3.2549,3.3175,3.2236,3.2236,196600.0],["1989-09-11",3.2236,3.2862,3.2236,3.2549,168100.0],["1989-09-12",3.2549,3.2862,3.2236,3.2549,152300.0],["1989-09-13",3.2549,3.2862,3.2549,3.2549,149600.0],["1989-09-14",3.2549,3.2549,3.161,3.2236,342100.0],["1989-09-15",3.2236,3.2236,3.161,3.161,278600.0],["1989-09-18",3.161,3.1923,3.1297,3.1297,161100.0],["1989-09-19",3.161,3.1923,3.1297,3.1923,189000.0],["1989-09-20",3.1923,3.2236,3.1297,3.161,362900.0],["1989-09-21",3.1297,3.161,3.1297,3.1297,113600.0],["1989-09-22",3.1297,3.161,3.0671,3.0984,253600.0],["1989-09-25",3.0671,3.0984,3.0045,3.0671,139800.0],["1989-09-26",3.0671,3.1297,3.0671,3.0984,206700.0],["1989-09-27",3.0984,3.0984,3.0358,3.0358,262800.0],["1989-09-28",3.0358,3.0671,3.0358,3.0358,99100.0],["1989-09-29",3.0671,3.0984,3.0358,3.0671,79400.0],["1989-10-02",3.0671,3.0984,3.0671,3.0671,140900.0],["1989-10-03",3.0671,3.0984,3.0358,3.0984,243300.0],["1989-10-04",3.0671,3.0984,3.0671,3.0984,166500.0],["1989-10-05",3.0984,3.0984,3.0671,3.0671,204400.0],["1989-10-06",3.0671,3.1297,3.0671,3.1297,341500.0],["1989-10-09",3.1297,3.2236,3.0984,3.2236,101400.0],["1989-10-10",3.1923,3.1923,3.0984,3.161,150900.0],["1989-10-11",3.1297,3.161,3.0671,3.0984,142000.0],["1989-10-12",3.0984,3.161,3.0671,3.1297,173600.0],["1989-10-13",3.0984,3.1297,3.0045,3.0045,327500.0],["1989-10-16",2.9419,3.1297,2.9419,3.0671,256000.0],["1989-10-17",3.0671,3.1923,3.0671,3.161,200900.0],["1989-10-18",3.161,3.161,3.0045,3.0045,250000.0],["1989-10-19",2.9106,2.9106,2.7854,2.848,1800000.0],["1989-10-20",2.8167,2.8167,2.6915,2.6915,1301400.0],["1989-10-23",2.5663,2.6289,2.2534,2.2847,2136000.0],["1989-10-24",2.2847,2.2847,2.1595,2.2847,1606500.0],["1989-10-25",2.2847,2.3786,2.2534,2.3786,596100.0],["1989-10-26",2.3786,2.3786,2.316,2.316,443800.0],["1989-10-27",2.3473,2.3786,2.2534,2.2534,511900.0],["1989-10-30",2.2847,2.3473,2.2534,2.316,591000.0],["1989-10-31",2.316,2.3473,2.2847,2.316,300900.0],["1989-11-01",2.316,2.3473,2.2847,2.2847,385500.0],["1989-11-02",2.2847,2.316,2.2534,2.2847,297300.0],["1989-11-03",2.2534,2.2847,2.2221,2.2534,469600.0],["1989-11-06",2.2534,2.2534,2.1908,2.2221,304800.0],["1989-11-07",2.1908,2.2221,1.9717,2.003,1734400.0],["1989-11-08",2.003,2.4724,1.9717,2.4411,1785600.0],["1989-11-09",2.3786,2.3786,2.2534,2.2534,1345400.0],["1989-11-10",2.2221,2.2534,1.9091,1.9404,2076100.0],["1989-11-13",1.9091,2.003,1.8465,1.9404,799300.0],["1989-11-14",1.9091,1.9404,1.8778,1.9091,762700.0],["1989-11-15",1.8778,1.9091,1.7526,1.7839,460700.0],["1989-11-16",1.7839,1.8778,1.69,1.8465,1219100.0],["1989-11-17",1.8152,1.9404,1.7839,1.7839,521400.0],["1989-11-20",1.8152,1.8152,1.69,1.69,445300.0],["1989-11-21",1.69,1.69,1.3771,1.4084,1403000.0],["1989-11-22",1.3458,1.4397,1.2519,1.4397,1300300.0],["1989-11-24",1.4084,1.4397,1.3145,1.4397,413100.0],["1989-11-27",1.4084,1.4397,1.3458,1.4084,662700.0],["1989-11-28",1.4084,1.4084,1.2832,1.3145,736100.0],["1989-11-29",1.3145,1.3145,1.2832,1.3145,544800.0],["1989-11-30",1.3145,1.3458,1.2832,1.3145,549800.0],["1989-12-01",1.3145,1.3458,1.2832,1.3145,452700.0],["1989-12-04",1.5022,1.5648,1.4397,1.4397,1664900.0],["1989-12-05",1.5022,1.5022,1.4397,1.4709,737500.0],["1989-12-06",1.4709,1.4709,1.3145,1.3458,493900.0],["1989-12-07",2.3473,2.6289,2.1595,2.5663,9222100.0],["1989-12-08",2.5037,2.9106,2.4724,2.7541,5091900.0],["1989-12-11",2.7228,2.8167,2.4411,2.5976,1907300.0],["1989-12-12",2.5976,2.6915,2.5976,2.6602,669700.0],["1989-12-13",2.6602,2.6915,2.6289,2.6289,616200.0],["1989-12-14",2.6602,2.8167,2.6289,2.7854,731200.0],["1989-12-15",2.7854,2.8793,2.7541,2.8167,960700.0],["1989-12-18",2.8167,2.8167,2.6602,2.7228,446200.0],["1989-12-19",2.6915,2.7228,2.6289,2.6602,546500.0],["1989-12-20",2.6602,2.7854,2.6602,2.7541,609200.0],["1989-12-21",2.7541,2.8793,2.7541,2.8793,903700.0],["1989-12-22",2.8167,2.848,2.7854,2.7854,202600.0],["1989-12-26",2.7854,2.7854,2.7541,2.7541,250600.0],["1989-12-27",2.7541,2.7854,2.7541,2.7854,458500.0],["1989-12-28",2.7541,2.8167,2.7541,2.7854,493600.0],["1989-12-29",2.7854,2.8167,2.7541,2.7854,575100.0],["1990-01-02",2.7541,2.9106,2.7541,2.8793,515500.0],["1990-01-03",2.8793,3.0358,2.8793,3.0045,646500.0],["1990-01-04",2.9732,3.0045,2.9419,2.9419,360000.0],["1990-01-05",2.9419,3.0358,2.9419,2.9732,459700.0],["1990-01-08",2.9732,3.0045,2.9419,3.0045,283500.0],["1990-01-09",2.9732,3.0671,2.9732,3.0671,486300.0],["1990-01-10",3.0671,3.0671,2.9419,3.0045,290000.0],["1990-01-11",2.9732,3.0358,2.9732,3.0358,221100.0],["1990-01-12",3.0045,3.0045,2.848,2.8793,266000.0],["1990-01-15",2.8793,2.8793,2.8167,2.8793,296300.0],["1990-01-16",2.848,3.0045,2.7854,2.9732,711700.0],["1990-01-17",2.9732,3.0045,2.9419,2.9732,263500.0],["1990-01-18",2.9732,2.9732,2.9106,2.9106,247500.0],["1990-01-19",2.9106,2.9419,2.8793,2.9106,245300.0],["1990-01-22",2.9106,3.0045,2.8793,2.8793,129000.0],["1990-01-23",2.8793,2.8793,2.7541,2.7541,223900.0],["1990-01-24",2.6289,2.7541,2.6289,2.7228,206700.0],["1990-01-25",2.7228,2.7854,2.7228,2.7541,191600.0],["1990-01-26",2.7228,2.7541,2.6915,2.7228,142400.0],["1990-01-29",2.7228,2.7228,2.6915,2.6915,78700.0],["1990-01-30",2.6915,2.7541,2.6915,2.6915,708900.0],["1990-01-31",2.7228,2.7854,2.7228,2.7228,382400.0],["1990-02-01",2.9106,2.9732,2.8793,2.9106,438700.0],["1990-02-02",2.9106,2.9419,2.8793,2.8793,278400.0],["1990-02-05",2.8793,2.9106,2.848,2.848,382300.0],["1990-02-06",2.848,2.8793,2.848,2.8793,129300.0],["1990-02-07",2.8167,2.9419,2.8167,2.9106,189500.0],["1990-02-08",2.8793,2.9419,2.8793,2.9419,102700.0],["1990-02-09",2.9419,2.9419,2.9106,2.9106,130300.0],["1990-02-12",2.9106,2.9419,2.8793,2.9419,177500.0],["1990-02-13",2.9419,2.9419,2.8793,2.8793,57300.0],["1990-02-14",2.8793,2.9106,2.8793,2.8793,154500.0],["1990-02-15",2.9106,2.9419,2.8793,2.8793,127400.0],["1990-02-16",2.8793,2.9106,2.8793,2.9106,267000.0],["1990-02-20",2.9106,2.9106,2.8793,2.9106,155200.0],["1990-02-21",2.8793,2.9419,2.848,2.9419,137300.0],["1990-02-22",2.9106,2.9419,2.8793,2.9419,220200.0],["1990-02-23",2.9106,2.9419,2.9106,2.9106,88200.0],["1990-02-26",2.9106,2.9419,2.8793,2.8793,229600.0],["1990-02-27",2.8793,2.9419,2.8793,2.9106,101100.0],["1990-02-28",2.9106,3.0358,2.9106,3.0358,334400.0],["1990-03-01",3.0045,3.0671,2.9732,3.0671,165000.0],["1990-03-02",3.0671,3.0671,3.0045,3.0045,140200.0],["1990-03-05",3.0045,3.0358,2.9419,2.9419,93500.0],["1990-03-06",3.2549,3.5052,3.2549,3.4739,1181400.0],["1990-03-07",3.4426,3.4739,3.4113,3.4113,504100.0],["1990-03-08",3.4113,3.5052,3.3801,3.4739,594000.0],["1990-03-09",3.5052,3.5991,3.4739,3.5365,398400.0],["1990-03-12",3.5052,3.5365,3.4739,3.5365,139700.0],["1990-03-13",3.5052,3.5365,3.5052,3.5365,268600.0],["1990-03-14",3.5052,3.5678,3.5052,3.5365,153000.0],["1990-03-15",3.5365,3.5678,3.5052,3.5678,123800.0],["1990-03-16",3.5365,3.5991,3.5365,3.5991,258400.0],["1990-03-19",3.5991,3.5991,3.5052,3.5365,148800.0],["1990-03-20",3.5052,3.5678,3.5052,3.5365,243900.0],["1990-03-21",3.5052,3.5052,3.3801,3.4113,454300.0],["1990-03-22",3.4113,3.4426,3.3175,3.3175,213800.0],["1990-03-23",3.3801,3.4739,3.3488,3.3488,182700.0],["1990-03-26",3.4113,3.4113,3.3801,3.3801,63500.0],["1990-03-27",3.3801,3.4426,3.3488,3.4426,120500.0],["1990-03-28",3.4739,3.5052,3.4113,3.5052,97800.0],["1990-03-29",3.4739,3.5678,3.2549,3.4426,134800.0],["1990-03-30",3.4426,3.5365,3.4113,3.5365,350100.0],["1990-04-02",3.4739,3.4739,3.4113,3.4739,368100.0],["1990-04-03",3.4739,3.4739,3.4113,3.4739,269800.0],["1990-04-04",3.4739,3.4739,3.4113,3.4113,344700.0],["1990-04-05",3.4113,3.4739,3.4113,3.4426,80500.0],["1990-04-06",3.4426,3.4426,3.3801,3.3801,56700.0],["1990-04-09",3.3801,3.4426,3.3801,3.4113,120800.0],["1990-04-10",3.4113,3.4426,3.3801,3.3801,326300.0],["1990-04-11",3.3801,3.4426,3.3488,3.3801,184700.0],["1990-04-12",3.3801,3.4426,3.3801,3.4113,219300.0],["1990-04-16",3.4113,3.5052,3.4113,3.4739,219700.0],["1990-04-17",3.4426,3.4739,3.4113,3.4739,204600.0],["1990-04-18",3.4426,3.4739,3.3801,3.4113,117600.0],["1990-04-19",3.3801,3.3801,3.2862,3.2862,65300.0],["1990-04-20",3.3175,3.3488,3.161,3.2549,438300.0],["1990-04-23",3.2236,3.2549,3.1923,3.2236,112100.0],["1990-04-24",3.2236,3.2862,3.2236,3.2236,149800.0],["1990-04-25",3.1923,3.2236,3.1923,3.2236,109500.0],["1990-04-26",3.1923,3.2549,3.0984,3.161,542200.0],["1990-04-27",3.161,3.2236,3.0358,3.0984,138000.0],["1990-04-30",3.0671,3.0984,2.9732,3.0358,231800.0],["1990-05-01",3.0358,3.2236,3.0045,3.1923,187900.0],["1990-05-02",3.161,3.2236,3.1297,3.1923,245500.0],["1990-05-03",3.1923,3.2549,3.1923,3.1923,104100.0],["1990-05-04",3.1923,3.2862,3.1923,3.2862,187000.0],["1990-05-07",3.2862,3.3801,3.2549,3.3488,81900.0],["1990-05-08",3.3175,3.3175,3.1923,3.2236,151100.0],["1990-05-09",3.1923,3.2236,3.161,3.1923,89700.0],["1990-05-10",3.161,3.2236,3.161,3.1923,158600.0],["1990-05-11",3.2236,3.2549,3.1923,3.2236,137800.0],["1990-05-14",3.1923,3.2862,3.1923,3.2549,299800.0],["1990-05-15",3.2236,3.2549,3.1923,3.2236,72000.0],["1990-05-16",3.1923,3.1923,3.1297,3.1923,168200.0],["1990-05-17",3.2236,4.1625,3.1923,4.0999,2183600.0],["1990-05-18",4.1625,4.1938,4.0686,4.1312,2042000.0],["1990-05-21",4.0999,4.0999,4.006,4.006,652500.0],["1990-05-22",4.0373,4.0999,3.7556,3.9747,1359800.0],["1990-05-23",3.9747,4.0686,3.9434,4.006,553300.0],["1990-05-24",4.006,4.0686,3.9747,4.0686,568600.0],["1990-05-25",4.0373,4.0686,4.006,4.0686,197900.0],["1990-05-29",4.0373,4.0686,4.006,4.0373,231300.0],["1990-05-30",4.0686,4.0686,3.9747,4.0373,338700.0],["1990-05-31",4.006,4.0373,3.9747,4.006,182700.0],["1990-06-01",3.9747,3.9747,3.8808,3.9121,235900.0],["1990-06-04",3.9121,3.9747,3.9121,3.9434,214800.0],["1990-06-05",3.9434,4.0373,3.9434,4.006,406200.0],["1990-06-06",4.006,4.0686,4.006,4.006,159800.0],["1990-06-07",4.006,4.0686,4.006,4.0373,217700.0],["1990-06-08",4.006,4.0373,3.9434,3.9747,162200.0],["1990-06-11",3.9434,4.006,3.9121,3.9434,213900.0],["1990-06-12",3.9434,3.9747,3.9121,3.9747,88400.0],["1990-06-13",3.9434,4.006,3.9434,4.006,294600.0],["1990-06-14",3.9747,4.0373,3.9434,3.9747,170200.0],["1990-06-15",3.9747,4.006,3.9434,3.9747,205600.0],["1990-06-18",3.9747,4.006,3.9434,3.9747,176300.0],["1990-06-19",3.9747,4.006,3.9434,3.9747,244000.0],["1990-06-20",3.9747,4.0999,3.9434,4.0686,400900.0],["1990-06-21",4.0686,4.0686,4.006,4.006,310000.0],["1990-06-22",4.006,4.0373,3.9434,3.9747,202100.0],["1990-06-25",3.9434,4.006,3.9434,3.9434,70000.0],["1990-06-26",3.9747,4.0373,3.9434,4.0373,317100.0],["1990-06-27",4.0373,4.0373,4.006,4.006,113500.0],["1990-06-28",4.0686,4.0999,4.0373,4.0999,290200.0],["1990-06-29",4.0999,4.1625,4.0999,4.0999,232600.0],["1990-07-02",4.0686,4.0999,4.0373,4.0686,102800.0],["1990-07-03",4.0686,4.1625,4.0686,4.0999,327600.0],["1990-07-05",4.0999,4.0999,4.0686,4.0686,60000.0],["1990-07-06",4.0686,4.0999,4.0373,4.0373,81900.0],["1990-07-09",4.0686,4.1625,4.0686,4.1312,203000.0],["1990-07-10",4.1312,4.1625,4.0373,4.0686,296200.0],["1990-07-11",4.1625,4.2251,4.1625,4.1938,511100.0],["1990-07-12",4.1938,4.2251,4.1938,4.1938,225200.0],["1990-07-13",4.1625,4.2251,4.1625,4.1938,178200.0],["1990-07-16",4.2251,4.2251,4.1312,4.1312,168000.0],["1990-07-17",4.1312,4.1625,4.0999,4.1312,111900.0],["1990-07-18",4.0999,4.1625,4.0999,4.1625,209200.0],["1990-07-19",4.1312,4.1625,4.0999,4.1625,267200.0],["1990-07-20",4.1312,4.2877,4.0999,4.2251,630200.0],["1990-07-23",4.2251,4.2564,4.0686,4.1312,721200.0],["1990-07-24",4.0999,4.4128,4.0999,4.3815,802000.0],["1990-07-25",4.4128,4.4754,4.2564,4.3815,856900.0],["1990-07-26",4.3816,4.4754,4.319,4.4441,883400.0],["1990-07-27",4.4754,4.6006,4.4128,4.6006,1662200.0],["1990-07-30",4.4754,4.6319,4.4441,4.6319,1011500.0],["1990-07-31",4.5693,4.6632,4.4754,4.538,477500.0],["1990-08-01",4.5067,4.538,4.3816,4.4441,663800.0],["1990-08-02",4.3503,4.538,4.319,4.4754,584300.0],["1990-08-03",4.4441,4.4441,4.2251,4.3503,590700.0],["1990-08-06",4.2251,4.3503,4.0999,4.2251,625100.0],["1990-08-07",4.2564,4.319,4.1938,4.2877,491900.0],["1990-08-08",4.2877,4.3503,4.2877,4.3503,297800.0],["1990-08-09",4.319,4.3503,4.2251,4.2877,529300.0],["1990-08-10",4.2564,4.2877,4.2251,4.2251,267900.0],["1990-08-13",4.2564,4.2877,4.2251,4.2877,150200.0],["1990-08-14",4.2564,4.3815,4.2564,4.3503,420700.0],["1990-08-15",4.3815,4.4128,4.319,4.3503,309200.0],["1990-08-16",4.2877,4.319,4.1312,4.1625,354600.0],["1990-08-17",4.0686,4.0999,3.8808,3.9747,886000.0],["1990-08-20",4.006,4.0999,3.9747,4.0373,299700.0],["1990-08-21",4.006,4.006,3.8182,3.9434,548100.0],["1990-08-22",3.9434,4.006,3.9434,3.9434,362900.0],["1990-08-23",3.8182,3.8808,3.7556,3.7869,391100.0],["1990-08-24",3.8495,3.9121,3.8182,3.9121,345600.0],["1990-08-27",3.9747,4.006,3.9121,3.9747,203400.0],["1990-08-28",3.9434,3.9747,3.9121,3.9747,81400.0],["1990-08-29",3.9747,4.0686,3.9747,4.0373,239500.0],["1990-08-30",4.006,4.0686,4.006,4.006,102800.0],["1990-08-31",3.9747,4.0373,3.9747,4.0373,130700.0],["1990-09-04",3.1923,3.1923,3.0671,3.0984,1986500.0],["1990-09-05",3.1297,3.2549,3.1297,3.2236,1700900.0],["1990-09-06",3.1923,3.2862,3.161,3.2549,1000200.0],["1990-09-07",3.2549,3.2549,3.2236,3.2549,204900.0],["1990-09-10",3.2549,3.2862,3.1923,3.2236,377100.0],["1990-09-11",3.2236,3.2236,3.161,3.2236,424100.0],["1990-09-12",3.2236,3.2236,3.0984,3.161,251100.0],["1990-09-13",3.161,3.161,2.9419,3.0045,396200.0],["1990-09-14",2.9732,3.0045,2.8793,2.9106,316200.0],["1990-09-17",2.9106,2.9732,2.9106,2.9419,137300.0],["1990-09-18",2.9106,2.9106,2.6915,2.848,276700.0],["1990-09-19",2.848,2.8793,2.8167,2.8167,229100.0],["1990-09-20",2.848,2.848,2.7854,2.8167,309700.0],["1990-09-21",2.848,2.9106,2.8167,2.848,519200.0],["1990-09-24",2.8793,2.8793,2.7854,2.8167,162000.0],["1990-09-25",2.8167,2.8167,2.6915,2.7228,188400.0],["1990-09-26",2.7541,2.7541,2.5663,2.6289,251800.0],["1990-09-27",2.5976,2.6289,2.4411,2.5037,564700.0],["1990-09-28",2.4411,2.4724,2.3473,2.4411,274100.0],["1990-10-01",2.5037,2.5037,2.4411,2.4724,323200.0],["1990-10-02",2.5037,2.5663,2.4724,2.5037,298400.0],["1990-10-03",2.4724,2.5037,2.4411,2.4724,226900.0],["1990-10-04",2.4411,2.4411,2.4099,2.4411,127700.0],["1990-10-05",2.4411,2.4411,2.3786,2.3786,42900.0],["1990-10-08",2.4411,2.5037,2.4411,2.4724,163800.0],["1990-10-09",2.4411,2.4724,2.4099,2.4099,126000.0],["1990-10-10",2.4411,2.4724,2.3786,2.4099,90300.0],["1990-10-11",2.4411,2.4411,2.3786,2.3786,413500.0],["1990-10-12",2.3786,2.4411,2.3786,2.4099,94700.0],["1990-10-15",2.4411,2.4724,2.4099,2.4411,140900.0],["1990-10-16",2.4724,2.4724,2.4099,2.4724,137200.0],["1990-10-17",2.4724,2.535,2.4411,2.5037,242000.0],["1990-10-18",2.4724,2.6602,2.4724,2.6602,841200.0],["1990-10-19",2.6915,2.7228,2.6602,2.7228,151000.0],["1990-10-22",2.7228,2.9419,2.6602,2.9419,251800.0],["1990-10-23",2.9106,3.0358,2.9106,3.0045,269100.0],["1990-10-24",2.9732,2.9732,2.8793,2.9106,47000.0],["1990-10-25",2.8793,2.9106,2.7854,2.9106,95800.0],["1990-10-26",2.8793,2.8793,2.7541,2.7854,39600.0],["1990-10-29",2.7541,2.8167,2.6602,2.7854,113300.0],["1990-10-30",2.7541,2.7854,2.6915,2.7541,171800.0],["1990-10-31",2.7541,2.8793,2.7228,2.8167,83800.0],["1990-11-01",2.8167,2.848,2.7541,2.7854,91300.0],["1990-11-02",2.8167,2.848,2.7541,2.7541,83600.0],["1990-11-05",2.7228,2.848,2.6915,2.8167,83700.0],["1990-11-06",2.8167,2.9106,2.8167,2.8167,156900.0],["1990-11-07",2.848,2.848,2.7228,2.7228,44600.0],["1990-11-08",2.7541,2.7541,2.6915,2.7228,41800.0],["1990-11-09",2.6915,2.7541,2.6915,2.6915,94900.0],["1990-11-12",2.7228,2.7541,2.6602,2.7228,129700.0],["1990-11-13",2.7228,2.8167,2.7228,2.7228,124900.0],["1990-11-14",2.6915,2.7854,2.6602,2.7541,222800.0],["1990-11-15",2.7228,2.7541,2.6602,2.6602,110700.0],["1990-11-16",2.6915,2.7228,2.6602,2.6602,57300.0],["1990-11-19",2.7228,2.7854,2.6915,2.7228,91500.0],["1990-11-20",2.7228,2.7541,2.7228,2.7541,119600.0],["1990-11-21",2.7541,2.7541,2.6289,2.6915,299100.0],["1990-11-23",2.6602,2.6915,2.6289,2.6602,16300.0],["1990-11-26",2.6289,2.6289,2.535,2.5976,72300.0],["1990-11-27",2.5976,2.6915,2.5976,2.6915,448400.0],["1990-11-28",2.6915,2.8167,2.6915,2.7854,650000.0],["1990-11-29",2.7854,2.848,2.7854,2.7854,640600.0],["1990-11-30",2.8167,2.8167,2.7541,2.7854,118500.0],["1990-12-03",2.7854,2.848,2.7854,2.848,128800.0],["1990-12-04",2.8167,2.848,2.7854,2.8167,630700.0],["1990-12-05",2.7541,2.848,2.7228,2.848,410500.0],["1990-12-06",2.8167,2.8167,2.7228,2.7541,906400.0],["1990-12-07",2.7228,2.7228,2.5976,2.6602,870800.0],["1990-12-10",2.6915,2.6915,2.5976,2.6289,179900.0],["1990-12-11",2.6289,2.6289,2.535,2.535,159200.0],["1990-12-12",2.535,2.6289,2.4411,2.6289,447400.0],["1990-12-13",2.6289,2.6289,2.5663,2.5976,88400.0],["1990-12-14",2.5663,2.6289,2.5663,2.5663,133400.0],["1990-12-17",2.5663,2.5663,2.4724,2.5037,203000.0],["1990-12-18",2.5037,2.535,2.4724,2.535,153400.0],["1990-12-19",2.5663,2.5663,2.5037,2.5037,102600.0],["1990-12-20",2.4724,2.535,2.4724,2.4724,355500.0],["1990-12-21",2.5037,2.6289,2.5037,2.5663,257800.0],["1990-12-24",2.5976,2.5976,2.535,2.5663,115400.0],["1990-12-26",2.5663,2.5976,2.535,2.5663,77100.0],["1990-12-27",2.5663,2.6289,2.535,2.5663,123900.0],["1990-12-28",2.5976,2.6289,2.535,2.535,232100.0],["1990-12-31",2.5976,2.5976,2.5037,2.5037,196000.0],["1991-01-02",2.535,2.535,2.5037,2.5037,81700.0],["1991-01-03",2.5037,2.5037,2.4724,2.4724,215700.0],["1991-01-04",2.4724,2.535,2.4724,2.535,59500.0],["1991-01-07",2.535,2.535,2.5037,2.5037,51300.0],["1991-01-08",2.5037,2.535,2.4724,2.5037,198800.0],["1991-01-09",2.5037,2.535,2.4724,2.4724,96700.0],["1991-01-10",2.5037,2.535,2.4724,2.535,46300.0],["1991-01-11",2.535,2.535,2.4724,2.4724,245000.0],["1991-01-14",2.4724,2.535,2.4411,2.5037,90100.0],["1991-01-15",2.535,2.5663,2.5037,2.5037,61700.0],["1991-01-16",2.5037,2.535,2.5037,2.5037,42800.0],["1991-01-17",2.535,2.5663,2.535,2.535,116000.0],["1991-01-18",2.535,2.5663,2.5037,2.5663,78600.0],["1991-01-21",2.535,2.535,2.5037,2.535,46300.0],["1991-01-22",2.5037,2.535,2.5037,2.5037,118000.0],["1991-01-23",2.535,2.535,2.5037,2.5037,149800.0],["1991-01-24",2.5037,2.5663,2.5037,2.5037,68700.0],["1991-01-25",2.5037,2.535,2.5037,2.5037,208300.0],["1991-01-28",2.535,2.6602,2.535,2.6289,236900.0],["1991-01-29",2.6289,2.6602,2.5976,2.5976,184200.0],["1991-01-30",2.6289,2.7228,2.6289,2.6602,235900.0],["1991-01-31",2.6602,2.6602,2.6289,2.6289,42800.0],["1991-02-01",2.6289,2.6602,2.5976,2.6289,83700.0],["1991-02-04",2.6289,2.7854,2.6289,2.7541,643100.0],["1991-02-05",2.7854,2.7854,2.7228,2.7541,220200.0],["1991-02-06",2.7541,2.9106,2.7541,2.848,192300.0],["1991-02-07",2.848,2.8793,2.8167,2.848,107300.0],["1991-02-08",2.8793,2.9106,2.848,2.8793,49000.0],["1991-02-11",2.8793,2.9419,2.8793,2.9106,65400.0],["1991-02-12",2.8793,2.9419,2.8793,2.9106,101600.0],["1991-02-13",2.9106,3.1297,2.9106,3.0671,535500.0],["1991-02-14",3.0984,3.0984,2.9419,3.0045,208700.0],["1991-02-15",3.0045,3.0045,2.9419,2.9732,75600.0],["1991-02-19",2.9419,2.9732,2.9419,2.9419,88600.0],["1991-02-20",2.9419,2.9732,2.8793,2.9106,150300.0],["1991-02-21",2.9106,2.9106,2.848,2.8793,477800.0],["1991-02-22",2.848,2.9419,2.848,2.8793,167900.0],["1991-02-25",2.9106,2.9106,2.8167,2.8793,37400.0],["1991-02-26",2.848,2.8793,2.7541,2.8167,241100.0],["1991-02-27",2.8167,2.9106,2.8167,2.8793,96700.0],["1991-02-28",2.8793,2.9419,2.848,2.9419,134900.0],["1991-03-01",2.9106,2.9419,2.8793,2.9419,175900.0],["1991-03-04",2.9419,2.9732,2.9419,2.9732,88900.0],["1991-03-05",2.9419,3.0671,2.9419,2.9732,291300.0],["1991-03-06",3.0045,3.0045,2.848,2.848,1211400.0],["1991-03-07",2.848,2.9106,2.8167,2.848,57400.0],["1991-03-08",2.8793,2.9106,2.8167,2.9106,322500.0],["1991-03-11",2.9106,2.9732,2.8793,2.9419,59500.0],["1991-03-12",2.9732,2.9732,2.8793,2.8793,41900.0],["1991-03-13",2.9106,2.9106,2.7854,2.8167,306400.0],["1991-03-14",2.8167,2.848,2.7541,2.7541,233800.0],["1991-03-15",2.7541,2.7854,2.7541,2.7541,72000.0],["1991-03-18",2.7541,2.7854,2.7541,2.7854,41400.0],["1991-03-19",2.7541,2.7854,2.7228,2.7228,63000.0],["1991-03-20",2.7228,2.7228,2.6289,2.6915,135400.0],["1991-03-21",2.7228,2.7228,2.6602,2.7228,85700.0],["1991-03-22",2.6915,2.7228,2.6915,2.6915,54500.0],["1991-03-25",2.7228,2.7854,2.7228,2.7854,59100.0],["1991-03-26",2.7854,2.8167,2.7228,2.7541,137900.0],["1991-03-27",2.7541,2.7541,2.6915,2.7541,163100.0],["1991-03-28",2.7541,2.7541,2.6602,2.6915,198100.0],["1991-04-01",2.6915,2.6915,2.6602,2.6602,224500.0],["1991-04-02",2.6602,2.7228,2.6602,2.6915,84200.0],["1991-04-03",2.6915,2.7228,2.6602,2.6915,174200.0],["1991-04-04",2.7541,2.7854,2.6915,2.7854,339900.0],["1991-04-05",2.7854,2.8167,2.7228,2.7228,207700.0],["1991-04-08",2.7541,2.7541,2.7228,2.7228,106400.0],["1991-04-09",2.7541,2.7541,2.7228,2.7228,168800.0],["1991-04-10",2.7541,2.7541,2.6602,2.6915,54900.0],["1991-04-11",2.6915,2.7228,2.6602,2.7228,94600.0],["1991-04-12",2.7541,2.7854,2.7228,2.7541,131800.0],["1991-04-15",2.7541,2.7854,2.7228,2.7228,132300.0],["1991-04-16",2.7541,2.7541,2.6915,2.7228,139100.0],["1991-04-17",2.7228,2.7541,2.7228,2.7541,84400.0],["1991-04-18",2.7228,2.7541,2.7228,2.7228,71100.0],["1991-04-19",2.7228,2.7228,2.6602,2.7228,160400.0],["1991-04-22",2.7228,2.7228,2.6915,2.6915,88400.0],["1991-04-23",2.6602,2.7541,2.6602,2.7228,279500.0],["1991-04-24",2.7228,2.7228,2.6915,2.7228,213100.0],["1991-04-25",2.7228,2.7228,2.6602,2.6915,99900.0],["1991-04-26",2.6915,2.7228,2.6602,2.6915,111600.0],["1991-04-29",2.7541,2.7541,2.6602,2.6602,109300.0],["1991-04-30",2.6602,2.6915,2.6289,2.6915,225100.0],["1991-05-01",2.6602,2.7228,2.6602,2.6915,218200.0],["1991-05-02",2.6602,2.6915,2.6602,2.6915,72600.0],["1991-05-03",2.6915,2.6915,2.6602,2.6915,64300.0],["1991-05-06",2.6602,2.7228,2.6602,2.6602,128900.0],["1991-05-07",2.6602,2.7228,2.6602,2.6915,183600.0],["1991-05-08",2.7228,2.7228,2.6602,2.6915,197100.0],["1991-05-09",2.6915,2.7541,2.6915,2.7541,75000.0],["1991-05-10",2.7228,2.7541,2.6915,2.6915,45000.0],["1991-05-13",2.7228,2.7228,2.6289,2.6289,415500.0],["1991-05-14",2.6289,2.6602,2.535,2.6602,75900.0],["1991-05-15",2.6602,2.6602,2.5976,2.5976,99900.0],["1991-05-16",2.5976,2.6289,2.5663,2.5976,56200.0],["1991-05-17",2.5976,2.5976,2.535,2.535,75800.0],["1991-05-20",2.535,2.5976,2.535,2.5663,48700.0],["1991-05-21",2.535,2.5976,2.5037,2.5663,100400.0],["1991-05-22",2.5663,2.5976,2.5037,2.5037,47300.0],["1991-05-23",2.535,2.6289,2.535,2.5976,257900.0],["1991-05-24",2.5976,2.6289,2.5663,2.6289,94600.0],["1991-05-28",2.5976,2.6602,2.5663,2.6289,120000.0],["1991-05-29",2.6289,2.6602,2.5976,2.6289,219100.0],["1991-05-30",2.6289,2.6602,2.5663,2.6602,148400.0],["1991-05-31",2.6289,2.6602,2.5976,2.6289,101600.0],["1991-06-03",2.6602,2.6915,2.6289,2.6289,241900.0],["1991-06-04",2.6602,2.6602,2.5976,2.6289,152300.0],["1991-06-05",2.6602,2.6915,2.6289,2.6289,69500.0],["1991-06-06",2.6289,2.6289,2.5976,2.6289,217400.0],["1991-06-07",2.6289,2.6289,2.5976,2.6289,133000.0],["1991-06-10",2.5976,2.6289,2.5663,2.5976,32700.0],["1991-06-11",2.5663,2.6289,2.5663,2.6289,44700.0],["1991-06-12",2.5976,2.6289,2.5663,2.5663,151400.0],["1991-06-13",2.5663,2.5976,2.535,2.535,67100.0],["1991-06-14",2.5663,2.5663,2.5037,2.535,70900.0],["1991-06-17",2.5663,2.5663,2.4724,2.5037,146800.0],["1991-06-18",2.4724,2.5037,2.4724,2.5037,86000.0],["1991-06-19",2.5037,2.5037,2.4099,2.4411,476100.0],["1991-06-20",2.4411,2.535,2.4099,2.5037,125500.0],["1991-06-21",2.5037,2.5037,2.4724,2.5037,364500.0],["1991-06-24",2.5037,2.5037,2.4099,2.4099,122700.0],["1991-06-25",2.4099,2.4724,2.4099,2.4099,62200.0],["1991-06-26",2.4411,2.5037,2.4099,2.5037,150800.0],["1991-06-27",2.5037,2.535,2.5037,2.535,229900.0],["1991-06-28",2.5037,2.535,2.4724,2.4724,127900.0],["1991-07-01",2.535,2.535,2.4724,2.5037,109600.0],["1991-07-02",2.5037,2.535,2.4724,2.5037,334900.0],["1991-07-03",2.5037,2.535,2.5037,2.5037,169600.0],["1991-07-05",2.5037,2.535,2.4724,2.4724,51200.0],["1991-07-08",2.5037,2.535,2.4724,2.535,111600.0],["1991-07-09",2.5037,2.535,2.4724,2.5037,580700.0],["1991-07-10",2.5037,2.535,2.4724,2.4724,160100.0],["1991-07-11",2.4724,2.5037,2.4411,2.4411,102700.0],["1991-07-12",2.4411,2.4724,2.4411,2.4411,98100.0],["1991-07-15",2.4411,2.4724,2.4411,2.4724,37500.0],["1991-07-16",2.4411,2.4724,2.4099,2.4099,99000.0],["1991-07-17",2.4411,2.4724,2.4099,2.4411,69200.0],["1991-07-18",2.4724,2.4724,2.4411,2.4724,295100.0],["1991-07-19",2.4724,2.5037,2.4411,2.4724,188400.0],["1991-07-22",2.4724,2.5037,2.4411,2.5037,147700.0],["1991-07-23",2.5037,2.5037,2.4411,2.4724,229700.0],["1991-07-24",2.5037,2.535,2.4724,2.535,505700.0],["1991-07-25",2.535,2.5976,2.5037,2.5976,178100.0],["1991-07-26",2.5976,2.7228,2.5663,2.6915,641300.0],["1991-07-29",2.7228,2.7541,2.4411,2.7228,130000.0],["1991-07-30",2.6915,2.7228,2.6915,2.6915,283300.0],["1991-07-31",2.6915,2.6915,2.6289,2.6602,256600.0],["1991-08-01",2.6915,2.6915,2.6289,2.6602,162600.0],["1991-08-02",2.6915,2.7854,2.6602,2.7854,277200.0],["1991-08-05",2.7541,2.8167,2.7541,2.8167,238600.0],["1991-08-06",2.8167,2.9106,2.7854,2.8793,157900.0],["1991-08-07",2.9106,2.9106,2.8793,2.9106,74100.0],["1991-08-08",2.8793,2.9106,2.8167,2.8793,95700.0],["1991-08-09",2.848,2.8793,2.7854,2.7854,66700.0],["1991-08-12",2.7854,2.9106,2.7854,2.8793,79500.0],["1991-08-13",2.848,2.9106,2.8167,2.9106,77400.0],["1991-08-14",2.8793,2.9106,2.8793,2.9106,55100.0],["1991-08-15",2.9106,2.9419,2.8793,2.9106,104800.0],["1991-08-16",2.8793,2.9106,2.848,2.8793,199200.0],["1991-08-19",2.7854,2.848,2.7541,2.848,87400.0],["1991-08-20",2.848,2.8793,2.7854,2.8167,214400.0],["1991-08-21",2.8167,2.8793,2.7854,2.848,106200.0],["1991-08-22",2.848,2.9106,2.8167,2.9106,114200.0],["1991-08-23",2.8793,2.9106,2.8793,2.9106,151000.0],["1991-08-26",2.9106,3.0045,2.8793,3.0045,217500.0],["1991-08-27",3.0045,3.0045,2.9732,3.0045,80700.0],["1991-08-28",2.9732,3.0045,2.9419,2.9419,82400.0],["1991-08-29",2.9419,2.9419,2.8793,2.9419,200400.0],["1991-08-30",2.9106,2.9419,2.9106,2.9419,31000.0],["1991-09-03",2.9419,2.9419,2.9106,2.9419,65300.0],["1991-09-04",2.9106,2.9419,2.8793,2.9106,57800.0],["1991-09-05",2.9106,2.9419,2.8793,2.9419,52000.0],["1991-09-06",2.9106,2.9732,2.9106,2.9732,69900.0],["1991-09-09",2.9732,3.0045,2.8793,2.9106,222500.0],["1991-09-10",2.9106,2.9106,2.848,2.8793,77400.0],["1991-09-11",2.8793,2.9106,2.848,2.9106,89800.0],["1991-09-12",2.9106,2.9106,2.8167,2.848,89700.0],["1991-09-13",2.8167,2.848,2.8167,2.8167,87300.0],["1991-09-16",2.848,2.9106,2.848,2.9106,178500.0],["1991-09-17",2.9106,3.0045,2.9106,2.9419,235400.0],["1991-09-18",2.9419,2.9732,2.9419,2.9419,68300.0],["1991-09-19",2.9419,2.9732,2.9419,2.9419,55100.0],["1991-09-20",2.9732,2.9732,2.9419,2.9419,46300.0],["1991-09-23",2.9419,2.9732,2.9419,2.9732,87600.0],["1991-09-24",2.9732,3.0045,2.9732,3.0045,101900.0],["1991-09-25",3.0045,3.1297,3.0045,3.1297,241300.0],["1991-09-26",3.161,3.161,3.1297,3.161,115300.0],["1991-09-27",3.2236,3.2862,3.1923,3.2549,153600.0],["1991-09-30",3.2549,3.2862,3.2236,3.2862,335700.0],["1991-10-01",3.2862,3.2862,3.1923,3.2549,207600.0],["1991-10-02",3.2549,3.2549,3.2236,3.2549,80900.0],["1991-10-03",3.2549,3.2549,3.2236,3.2236,356100.0],["1991-10-04",3.2236,3.3175,3.2236,3.2862,112400.0],["1991-10-07",3.3175,3.3175,3.2236,3.2236,158200.0],["1991-10-08",3.2549,3.2862,3.2236,3.2549,139000.0],["1991-10-09",3.2862,3.2862,3.1923,3.2236,230000.0],["1991-10-10",3.2549,3.2549,3.1923,3.1923,198400.0],["1991-10-11",3.2236,3.2549,3.161,3.161,34000.0],["1991-10-14",3.1923,3.1923,3.161,3.161,14500.0],["1991-10-15",3.161,3.2236,3.161,3.161,36200.0],["1991-10-16",3.161,3.2549,3.161,3.2549,295500.0],["1991-10-17",3.2236,3.2862,3.2236,3.2549,572100.0],["1991-10-18",3.2549,3.2862,3.2236,3.2549,46400.0],["1991-10-21",3.2236,3.2549,3.161,3.1923,147700.0],["1991-10-22",3.1923,3.1923,3.0984,3.161,220200.0],["1991-10-23",3.161,3.2862,3.161,3.2549,199800.0],["1991-10-24",3.2549,3.2862,3.1923,3.2549,309600.0],["1991-10-25",3.2549,3.2862,3.2236,3.2862,95900.0],["1991-10-28",3.2549,3.3175,3.2549,3.3175,123100.0],["1991-10-29",3.3175,3.3175,3.2549,3.2862,143600.0],["1991-10-30",3.2549,3.3175,3.2549,3.2862,76500.0],["1991-10-31",3.2862,3.3175,3.2549,3.3175,64600.0],["1991-11-01",3.2862,3.3175,3.1923,3.2549,957400.0],["1991-11-04",3.2549,3.2862,3.1923,3.2549,111000.0],["1991-11-05",3.2862,3.2862,3.2549,3.2549,93500.0],["1991-11-06",3.2862,3.2862,3.2549,3.2862,69100.0],["1991-11-07",3.2549,3.2862,3.2236,3.2549,81800.0],["1991-11-08",3.2549,3.2862,3.2549,3.2862,85600.0],["1991-11-11",3.2549,3.3175,3.2549,3.2862,178800.0],["1991-11-12",3.2549,3.3175,3.2549,3.3175,178700.0],["1991-11-13",3.3175,3.3175,3.2862,3.3175,209200.0],["1991-11-14",3.3175,3.4113,3.2862,3.4113,247200.0],["1991-11-15",3.4426,3.5052,3.3175,3.3175,499100.0],["1991-11-18",3.3175,3.7243,3.3175,3.6617,547500.0],["1991-11-19",3.7556,3.8182,3.7243,3.8182,1179200.0],["1991-11-20",3.8495,3.8495,3.7556,3.7869,490200.0],["1991-11-21",3.7869,3.8808,3.7869,3.8182,272400.0],["1991-11-22",3.7556,3.8495,3.7556,3.8182,215700.0],["1991-11-25",3.8495,3.8495,3.7869,3.8495,165000.0],["1991-11-26",3.8495,3.8808,3.8182,3.8808,179500.0],["1991-11-27",3.8495,3.9747,3.8495,3.9747,528600.0],["1991-11-29",3.9747,4.0373,3.9434,4.006,150000.0],["1991-12-02",4.006,4.0373,3.9747,4.006,148700.0],["1991-12-03",3.9747,4.006,3.8808,3.9121,91400.0],["1991-12-04",3.9434,3.9747,3.9121,3.9434,89000.0],["1991-12-05",3.9434,3.9434,3.9121,3.9121,100000.0],["1991-12-06",3.8808,3.9747,3.8808,3.9434,288600.0],["1991-12-09",3.9747,4.006,3.9434,3.9747,347200.0],["1991-12-10",3.9747,3.9747,3.9121,3.9434,194000.0],["1991-12-11",3.9434,3.9747,3.9121,3.9434,502600.0],["1991-12-12",3.9747,4.0686,3.9434,4.0686,321500.0],["1991-12-13",4.0999,4.1312,4.0373,4.0373,135500.0],["1991-12-16",4.1312,4.1938,4.0999,4.0999,404200.0],["1991-12-17",4.1312,4.1312,4.0686,4.0999,277700.0],["1991-12-18",4.0686,4.1625,4.0686,4.1312,282900.0],["1991-12-19",4.1312,4.1938,4.1312,4.1625,196000.0],["1991-12-20",4.1938,4.2251,4.1625,4.2251,120700.0],["1991-12-23",4.1625,4.2877,4.1625,4.2877,230600.0],["1991-12-24",4.319,4.3503,4.2877,4.3503,279400.0],["1991-12-26",4.2877,4.319,4.2251,4.2564,407300.0],["1991-12-27",4.4128,4.4754,4.3815,4.3815,518500.0],["1991-12-30",4.3815,4.3815,4.2877,4.319,331200.0],["1991-12-31",4.319,4.3503,4.2251,4.3503,239000.0],["1992-01-02",4.3503,4.3503,4.2251,4.2564,311300.0],["1992-01-03",4.2564,4.319,4.2251,4.319,208300.0],["1992-01-06",4.3503,4.3816,4.2877,4.2877,236300.0],["1992-01-07",4.2564,4.2877,4.1938,4.2251,264800.0],["1992-01-08",4.2564,4.2564,4.1938,4.2251,254000.0],["1992-01-09",4.2564,4.2564,4.2251,4.2564,247900.0],["1992-01-10",4.2564,4.319,4.2251,4.319,472000.0],["1992-01-13",4.319,4.4128,4.2877,4.3503,590200.0],["1992-01-14",4.3503,4.3815,4.2877,4.3503,180800.0],["1992-01-15",4.3816,4.4128,4.3503,4.4128,221500.0],["1992-01-16",4.4128,4.4128,4.2564,4.2877,83500.0],["1992-01-17",4.2877,4.4128,4.2877,4.4128,174400.0],["1992-01-20",4.3816,4.4128,4.3816,4.4128,143300.0],["1992-01-21",4.3815,4.3815,4.319,4.319,124100.0],["1992-01-22",4.319,4.4128,4.319,4.3815,167200.0],["1992-01-23",4.3503,4.3815,4.319,4.3503,79400.0],["1992-01-24",4.3503,4.4128,4.319,4.4128,135800.0],["1992-01-27",4.4128,4.4441,4.3346,4.3346,197500.0],["1992-01-28",4.3816,4.4128,4.3503,4.4128,122500.0],["1992-01-29",4.3816,4.4754,4.3816,4.4128,319700.0],["1992-01-30",4.5067,4.5693,4.4754,4.538,402000.0],["1992-01-31",4.5067,4.5693,4.5067,4.538,103300.0],["1992-02-03",4.5067,4.538,4.5067,4.5067,128000.0],["1992-02-04",4.5067,4.538,4.5067,4.538,177100.0],["1992-02-05",4.5067,4.538,4.5067,4.5067,162400.0],["1992-02-06",4.5067,4.538,4.5067,4.538,153600.0],["1992-02-07",4.538,4.5693,4.4441,4.4754,169000.0],["1992-02-10",4.4754,4.5067,4.4128,4.4441,205900.0],["1992-02-11",4.4441,4.4754,4.4128,4.4128,114100.0],["1992-02-12",4.3503,4.4128,4.3503,4.4128,158800.0],["1992-02-13",4.4128,4.4754,4.3816,4.4441,216900.0],["1992-02-14",4.4754,4.4754,4.4128,4.4128,320300.0],["1992-02-18",4.3816,4.4754,4.3816,4.4441,91900.0],["1992-02-19",4.4128,4.4441,4.3816,4.4128,139200.0],["1992-02-20",4.4128,4.4441,4.3816,4.4128,115600.0],["1992-02-21",4.4128,4.4441,4.3816,4.4441,181800.0],["1992-02-24",4.4128,4.4754,4.3815,4.4754,77200.0],["1992-02-25",4.4754,4.4754,4.4441,4.4754,294500.0],["1992-02-26",4.4754,4.5067,4.4441,4.4754,191200.0],["1992-02-27",4.4754,4.5067,4.4441,4.5067,63300.0],["1992-02-28",4.4754,4.5067,4.4441,4.5067,272900.0],["1992-03-02",4.4754,4.538,4.4754,4.5067,133600.0],["1992-03-03",4.4754,4.5067,4.4441,4.5067,91400.0],["1992-03-04",4.4754,4.5067,4.4128,4.4441,113900.0],["1992-03-05",4.4441,4.4441,4.319,4.3503,100400.0],["1992-03-06",4.3503,4.3503,4.2251,4.319,354600.0],["1992-03-09",4.2877,4.4441,4.2877,4.4128,239100.0],["1992-03-10",4.4128,4.5067,4.4128,4.4754,309400.0],["1992-03-11",4.4441,4.4441,4.3816,4.4128,225500.0],["1992-03-12",4.3815,4.4128,4.3503,4.3503,176700.0],["1992-03-13",4.3503,4.4128,4.3503,4.4128,176700.0],["1992-03-16",4.4128,4.4754,4.3816,4.4441,61600.0],["1992-03-17",4.4441,4.4441,4.3816,4.4128,274200.0],["1992-03-18",4.4128,4.4441,4.3816,4.4441,76400.0],["1992-03-19",4.4441,4.4441,4.3815,4.3815,138200.0],["1992-03-20",4.4128,4.4441,4.3503,4.3815,143900.0],["1992-03-23",4.3816,4.4441,4.3816,4.4128,130100.0],["1992-03-24",4.4128,4.4441,4.3816,4.4128,106300.0],["1992-03-25",4.3816,4.4128,4.3816,4.4128,86100.0],["1992-03-26",4.4128,4.4441,4.3815,4.3815,115800.0],["1992-03-27",4.3815,4.4128,4.3503,4.3815,58800.0],["1992-03-30",4.3503,4.3815,4.3503,4.3503,73700.0],["1992-03-31",4.3503,4.4128,4.3503,4.4128,75800.0],["1992-04-01",4.3816,4.4128,4.3503,4.4128,55000.0],["1992-04-02",4.3815,4.4128,4.319,4.3503,129000.0],["1992-04-03",4.2877,4.319,4.2251,4.319,201400.0],["1992-04-06",4.2877,4.3503,4.2877,4.319,179400.0],["1992-04-07",4.319,4.3503,4.2877,4.319,93100.0],["1992-04-08",4.2877,4.2877,4.2251,4.2251,181300.0],["1992-04-09",4.2564,4.319,4.2251,4.319,263100.0],["1992-04-10",4.3503,4.3815,4.319,4.3503,110700.0],["1992-04-13",4.3503,4.4754,4.3503,4.4754,109200.0],["1992-04-14",4.4441,4.4754,4.3816,4.4128,80600.0],["1992-04-15",4.4754,4.4754,4.4128,4.4754,232900.0],["1992-04-16",4.4754,4.4754,4.4441,4.4754,111800.0],["1992-04-20",4.4441,4.4754,4.4128,4.4441,132400.0],["1992-04-21",4.4128,4.4441,4.3816,4.4441,80100.0],["1992-04-22",4.4128,4.4128,4.3815,4.3815,62600.0],["1992-04-23",4.3503,4.3816,4.2877,4.2877,148900.0],["1992-04-24",4.2877,4.4128,4.2877,4.3503,161600.0],["1992-04-27",4.3503,4.4128,4.2877,4.4128,76600.0],["1992-04-28",4.4128,4.4128,4.3815,4.3815,69100.0],["1992-04-29",4.3815,4.4128,4.3815,4.3815,309800.0],["1992-04-30",4.3816,4.4441,4.3816,4.4441,269500.0],["1992-05-01",4.4441,4.4754,4.4441,4.4441,173300.0],["1992-05-04",4.4441,4.5067,4.4441,4.4754,313800.0],["1992-05-05",4.4754,4.6006,4.4754,4.6006,380200.0],["1992-05-06",4.6006,4.6006,4.5067,4.5067,181700.0],["1992-05-07",4.5067,4.5067,4.4441,4.5067,75900.0],["1992-05-08",4.538,4.538,4.5067,4.538,91100.0],["1992-05-11",4.5067,4.5693,4.4754,4.538,182000.0],["1992-05-12",4.538,4.6006,4.5067,4.5693,146000.0],["1992-05-13",4.6006,4.6006,4.5693,4.5693,73500.0],["1992-05-14",4.538,4.5693,4.5067,4.538,171200.0],["1992-05-15",4.538,4.5693,4.5067,4.5693,36800.0],["1992-05-18",4.5693,4.5693,4.538,4.538,68800.0],["1992-05-19",4.5067,4.5693,4.4754,4.5693,85600.0],["1992-05-20",4.5693,4.5693,4.5067,4.5067,138000.0],["1992-05-21",4.5067,4.5067,4.4441,4.4754,130100.0],["1992-05-22",4.4128,4.4441,4.3816,4.4128,79800.0],["1992-05-26",4.3815,4.4128,4.3503,4.3815,57200.0],["1992-05-27",4.3816,4.4441,4.3816,4.4441,72800.0],["1992-05-28",4.4754,4.5067,4.4441,4.4754,104900.0],["1992-05-29",4.4754,4.5067,4.4128,4.4754,211400.0],["1992-06-01",4.4128,4.4441,4.3503,4.4128,175900.0],["1992-06-02",4.4441,4.4441,4.3816,4.4441,120100.0],["1992-06-03",4.4441,4.4754,4.4441,4.4441,72100.0],["1992-06-04",4.4441,4.4754,4.4128,4.4128,247600.0],["1992-06-05",4.4128,4.4441,4.4128,4.4441,54300.0],["1992-06-08",4.4128,4.4441,4.4128,4.4441,64300.0],["1992-06-09",4.4441,4.4754,4.4128,4.4441,89000.0],["1992-06-10",4.4441,4.4754,4.4128,4.4441,74400.0],["1992-06-11",4.4128,4.4441,4.3816,4.4128,190000.0],["1992-06-12",4.3815,4.4754,4.3815,4.4754,230500.0],["1992-06-15",4.4441,4.4754,4.4128,4.4441,201500.0],["1992-06-16",4.4754,4.4754,4.4441,4.4441,258900.0],["1992-06-17",4.4128,4.4128,4.3815,4.3815,138100.0],["1992-06-18",4.3815,4.4754,4.3815,4.4754,136400.0],["1992-06-19",4.4754,4.5067,4.4441,4.5067,218700.0],["1992-06-22",4.4754,4.5067,4.4441,4.4441,162700.0],["1992-06-23",4.4754,4.5067,4.4441,4.5067,298300.0],["1992-06-24",4.538,4.5693,4.5067,4.5693,290400.0],["1992-06-25",4.538,4.538,4.4441,4.4754,143300.0],["1992-06-26",4.4754,4.538,4.4441,4.538,253200.0],["1992-06-29",4.5067,4.5067,4.4441,4.4754,72100.0],["1992-06-30",4.4754,4.538,4.4441,4.538,156600.0],["1992-07-01",4.538,4.5693,4.5067,4.5693,177900.0],["1992-07-02",4.5693,4.6006,4.5067,4.538,79500.0],["1992-07-06",4.5067,4.5067,4.4754,4.4754,55500.0],["1992-07-07",4.5067,4.5693,4.5067,4.538,353200.0],["1992-07-08",4.5067,4.538,4.5067,4.5067,103200.0],["1992-07-09",4.538,4.538,4.4754,4.5067,79500.0],["1992-07-10",4.5067,4.5693,4.4754,4.4754,303100.0],["1992-07-13",4.538,4.6006,4.5067,4.6006,284400.0],["1992-07-14",4.6006,4.6319,4.5693,4.6319,114200.0],["1992-07-15",4.6319,4.6319,4.5693,4.6006,50600.0],["1992-07-16",4.538,4.5693,4.5067,4.5693,64000.0],["1992-07-17",4.538,4.5693,4.5067,4.538,108700.0],["1992-07-20",4.538,4.5693,4.5067,4.5067,33200.0],["1992-07-21",4.538,4.5693,4.5067,4.538,80500.0],["1992-07-22",4.5067,4.6006,4.4754,4.5693,187500.0],["1992-07-23",4.5693,4.6319,4.538,4.6319,137600.0],["1992-07-24",4.6006,4.7258,4.5693,4.7258,211100.0],["1992-07-27",4.7258,4.7258,4.6632,4.6945,75200.0],["1992-07-28",4.6945,4.8823,4.6945,4.851,291300.0],["1992-07-29",4.8823,4.9136,4.851,4.8823,91800.0],["1992-07-30",4.8823,4.8823,4.8197,4.851,116500.0],["1992-07-31",4.851,4.8823,4.8197,4.8823,70500.0],["1992-08-03",4.8197,4.9449,4.8197,4.9136,294200.0],["1992-08-04",4.9136,5.0075,4.8823,5.0075,240800.0],["1992-08-05",4.9762,5.0075,4.9136,4.9449,440100.0],["1992-08-06",4.9449,4.9449,4.7884,4.8197,54700.0],["1992-08-07",4.8197,4.851,4.7884,4.8197,92300.0],["1992-08-10",4.8197,4.851,4.7884,4.8197,81200.0],["1992-08-11",4.8197,4.9136,4.8197,4.851,194700.0],["1992-08-12",4.851,4.8823,4.851,4.8823,140400.0],["1992-08-13",4.8823,4.8823,4.8197,4.8197,72800.0],["1992-08-14",4.851,4.8823,4.8197,4.8823,107700.0],["1992-08-17",4.8823,4.8823,4.851,4.8823,64900.0],["1992-08-18",4.851,4.8823,4.8197,4.851,29500.0],["1992-08-19",4.8823,4.9136,4.851,4.8823,103800.0],["1992-08-20",4.8823,4.8823,4.851,4.851,42000.0],["1992-08-21",4.8823,4.9136,4.851,4.8823,81200.0],["1992-08-24",4.851,4.8823,4.851,4.851,43500.0],["1992-08-25",4.851,4.8823,4.851,4.851,157500.0],["1992-08-26",4.851,4.8823,4.8197,4.8823,95400.0],["1992-08-27",4.8823,4.9136,4.851,4.8823,80400.0],["1992-08-28",4.8823,4.9136,4.851,4.9136,112400.0],["1992-08-31",4.8823,4.9136,4.8823,4.8823,69000.0],["1992-09-01",4.9136,4.9136,4.8823,4.9136,72500.0],["1992-09-02",4.9136,4.9449,4.8823,4.9136,60000.0],["1992-09-03",4.8823,4.9136,4.851,4.8823,43700.0],["1992-09-04",4.9136,4.9136,4.851,4.9136,63700.0],["1992-09-08",4.9136,4.9136,4.8823,4.8823,45000.0],["1992-09-09",4.9136,4.9136,4.8823,4.8823,26400.0],["1992-09-10",4.9136,4.9449,4.8823,4.9136,163000.0],["1992-09-11",4.9449,4.9449,4.9136,4.9449,306000.0],["1992-09-14",4.9136,4.9449,4.851,4.8823,57900.0],["1992-09-15",4.8823,4.9136,4.851,4.9136,150900.0],["1992-09-16",4.8823,4.8823,4.8197,4.851,75000.0],["1992-09-17",4.851,4.8823,4.7884,4.8823,103000.0],["1992-09-18",4.9136,4.9136,4.8823,4.9136,74500.0],["1992-09-21",4.8823,4.9136,4.851,4.8823,37700.0],["1992-09-22",4.8823,4.9136,4.851,4.9136,163800.0],["1992-09-23",4.8823,4.9136,4.8197,4.9136,268000.0],["1992-09-24",4.9449,4.9449,4.9136,4.9449,108100.0],["1992-09-25",4.9136,4.9136,4.8823,4.8823,96100.0],["1992-09-28",4.851,4.8823,4.8197,4.8197,39700.0],["1992-09-29",4.8197,4.9136,4.8197,4.9136,65700.0],["1992-09-30",4.9136,4.9136,4.851,4.851,157500.0],["1992-10-01",4.8823,4.8823,4.851,4.851,24300.0],["1992-10-02",4.851,4.9136,4.851,4.851,294200.0],["1992-10-05",4.8823,4.8823,4.7884,4.8197,188900.0],["1992-10-06",4.7884,4.8823,4.7884,4.851,65800.0],["1992-10-07",4.8823,4.9449,4.851,4.9136,216200.0],["1992-10-08",4.9136,4.9762,4.8823,4.9762,98100.0],["1992-10-09",4.9449,4.9762,4.9136,4.9449,77400.0],["1992-10-12",4.9449,4.9762,4.9136,4.9136,179300.0],["1992-10-13",4.9136,4.9449,4.9136,4.9136,73800.0],["1992-10-14",4.9136,4.9762,4.9136,4.9762,106500.0],["1992-10-15",4.9449,5.0388,4.9449,5.0075,102600.0],["1992-10-16",5.0388,5.1327,5.0075,5.1327,182400.0],["1992-10-19",5.0701,5.1014,5.0075,5.0388,72400.0],["1992-10-20",5.0388,5.1014,5.0388,5.1014,155800.0],["1992-10-21",5.1014,5.1327,5.0701,5.1014,210000.0],["1992-10-22",5.0701,5.1014,4.9449,5.1014,108100.0],["1992-10-23",5.1014,5.1014,5.0075,5.0075,169100.0],["1992-10-26",4.9762,5.0388,4.9449,5.0075,54900.0],["1992-10-27",5.0388,5.0388,5.0075,5.0075,52100.0],["1992-10-28",5.0075,5.0388,5.0075,5.0075,37700.0],["1992-10-29",5.0075,5.0388,4.9762,5.0388,108600.0],["1992-10-30",5.0075,5.0388,4.9762,5.0075,84000.0],["1992-11-02",5.0075,5.0701,5.0075,5.0701,97100.0],["1992-11-03",5.0388,5.0701,5.0388,5.0388,65400.0],["1992-11-04",5.0701,5.0701,4.9762,5.0075,415600.0],["1992-11-05",4.9762,5.0075,4.9762,4.9762,77400.0],["1992-11-06",4.9762,5.0075,4.9449,4.9762,40700.0],["1992-11-09",4.9762,5.0075,4.9449,4.9762,59100.0],["1992-11-10",4.9762,4.9762,4.9449,4.9762,73100.0],["1992-11-11",4.9449,4.9762,4.9449,4.9762,42100.0],["1992-11-12",4.9449,4.9449,4.8823,4.9136,60200.0],["1992-11-13",4.9136,4.9449,4.8823,4.8823,77400.0],["1992-11-16",4.8823,4.9136,4.8823,4.9136,100300.0],["1992-11-17",4.8823,4.9449,4.8823,4.9449,30700.0],["1992-11-18",4.9449,4.9762,4.9136,4.9449,89600.0],["1992-11-19",4.9762,4.9762,4.9136,4.9449,71400.0],["1992-11-20",4.9136,4.9449,4.9136,4.9449,38300.0],["1992-11-23",4.9136,4.9449,4.8823,4.8823,55000.0],["1992-11-24",4.8823,4.9762,4.8823,4.9762,95500.0],["1992-11-25",4.9449,4.9762,4.9136,4.9136,112800.0],["1992-11-27",4.9136,4.9762,4.9136,4.9449,27000.0],["1992-11-30",4.9449,4.9762,4.8823,4.9136,63100.0],["1992-12-01",4.9449,4.9762,4.9136,4.9136,83800.0],["1992-12-02",4.9762,4.9762,4.8823,4.8823,95200.0],["1992-12-03",4.9136,4.9449,4.8823,4.9449,56800.0],["1992-12-04",4.9136,4.9449,4.9136,4.9449,63900.0],["1992-12-07",4.9136,4.9449,4.851,4.9136,156800.0],["1992-12-08",4.8823,4.9136,4.8823,4.9136,43100.0],["1992-12-09",4.9136,4.9136,4.8823,4.9136,100900.0],["1992-12-10",4.9136,4.9449,4.9136,4.9136,200400.0],["1992-12-11",4.9136,4.9136,4.851,4.8823,50700.0],["1992-12-14",4.851,5.0075,4.851,5.0075,476900.0],["1992-12-15",5.0075,5.0701,4.9762,5.0075,219400.0],["1992-12-16",4.9762,5.0075,4.9136,4.9762,96200.0],["1992-12-17",5.0388,5.0388,4.9449,4.9762,85500.0],["1992-12-18",5.0388,5.0701,4.9762,5.0388,203800.0],["1992-12-21",5.0075,5.0388,5.0075,5.0075,83700.0],["1992-12-22",5.0075,5.0701,4.9762,5.0388,299800.0],["1992-12-23",5.0388,5.0701,5.0388,5.0701,153100.0],["1992-12-24",5.1014,5.1014,5.0701,5.0701,15600.0],["1992-12-28",5.0701,5.1014,5.0388,5.1014,27900.0],["1992-12-29",5.0701,5.1014,5.0075,5.1014,65100.0],["1992-12-30",5.0701,5.1014,5.0388,5.0388,32300.0],["1992-12-31",5.0388,5.1014,5.0075,5.1014,73100.0],["1993-01-04",5.0701,5.1014,4.9762,5.0075,139300.0],["1993-01-05",5.0075,5.0388,5.0075,5.0075,50100.0],["1993-01-06",5.0388,5.0388,4.9449,5.0075,242200.0],["1993-01-07",5.0075,5.0388,4.9762,5.0388,119100.0],["1993-01-08",5.0075,5.0075,4.9762,5.0075,40400.0],["1993-01-11",4.9762,4.9762,4.9136,4.9762,74200.0],["1993-01-12",4.9762,5.0388,4.9449,5.0388,190000.0],["1993-01-13",5.0388,5.1014,5.0075,5.0388,94900.0],["1993-01-14",5.0701,5.1014,5.0075,5.0701,54800.0],["1993-01-15",5.0701,5.1014,5.0075,5.1014,41500.0],["1993-01-18",5.0701,5.0701,5.0075,5.0388,78900.0],["1993-01-19",5.0388,5.1014,5.0388,5.1014,34800.0],["1993-01-20",5.0701,5.1014,5.0388,5.0388,51800.0],["1993-01-21",5.0388,5.0701,5.0075,5.0388,48400.0],["1993-01-22",5.0701,5.0701,5.0388,5.0701,33000.0],["1993-01-25",5.0701,5.1014,5.0388,5.0701,242500.0],["1993-01-26",5.0701,5.1014,5.0075,5.0388,152400.0],["1993-01-27",5.0388,5.0388,5.0075,5.0075,158600.0],["1993-01-28",5.0075,5.0388,5.0075,5.0075,40500.0],["1993-01-29",5.0075,5.1014,5.0075,5.0701,2076500.0],["1993-02-01",5.0701,5.1327,5.0388,5.1014,268200.0],["1993-02-02",5.1014,5.1014,5.0388,5.1014,61400.0],["1993-02-03",5.1327,5.1953,5.0701,5.164,196900.0],["1993-02-04",5.2266,5.2579,5.1953,5.2579,129700.0],["1993-02-05",5.2579,5.2579,5.1953,5.2266,287800.0],["1993-02-08",5.1953,5.2266,5.1327,5.1953,157300.0],["1993-02-09",5.164,5.1953,5.164,5.1953,140900.0],["1993-02-10",5.164,5.1953,5.1327,5.1327,61300.0],["1993-02-11",5.164,5.2266,5.1327,5.2266,176100.0],["1993-02-12",5.1953,5.2266,5.1953,5.1953,62600.0],["1993-02-16",5.1953,5.1953,5.164,5.164,63400.0],["1993-02-17",5.164,5.2266,5.164,5.1953,94200.0],["1993-02-18",5.2266,5.2266,5.1953,5.2266,109500.0],["1993-02-19",5.1953,5.2579,5.1953,5.2266,44400.0],["1993-02-22",5.2579,5.3205,5.2266,5.2892,68900.0],["1993-02-23",5.2892,5.383,5.2892,5.383,210200.0],["1993-02-24",5.3517,5.383,5.3517,5.383,87300.0],["1993-02-25",5.383,5.383,5.3205,5.383,67800.0],["1993-02-26",5.3517,5.4143,5.3517,5.383,30900.0],["1993-03-01",5.4143,5.4456,5.383,5.4456,60500.0],["1993-03-02",5.4456,5.4456,5.383,5.4456,103200.0],["1993-03-03",5.4143,5.4456,5.383,5.4456,242500.0],["1993-03-04",5.4143,5.4456,5.4143,5.4456,140300.0],["1993-03-05",5.4143,5.4456,5.383,5.4456,285000.0],["1993-03-08",5.4456,5.4456,5.383,5.383,269800.0],["1993-03-09",5.383,5.4456,5.383,5.4456,57800.0],["1993-03-10",5.4456,5.4456,5.4143,5.4456,128500.0],["1993-03-11",5.4143,5.4456,5.383,5.4143,150400.0],["1993-03-12",5.383,5.383,5.3205,5.3517,721400.0],["1993-03-15",5.3517,5.3517,5.3205,5.3517,125300.0],["1993-03-16",5.3205,5.3517,5.3205,5.3517,54800.0],["1993-03-17",5.3518,5.3518,5.2579,5.2579,127400.0],["1993-03-18",5.2892,5.3205,5.2579,5.3205,107700.0],["1993-03-19",5.3517,5.3517,5.3205,5.3517,47500.0],["1993-03-22",5.3205,5.3205,5.2579,5.2892,51800.0],["1993-03-23",5.2892,5.4143,5.2892,5.383,448200.0],["1993-03-24",5.383,5.4143,5.3517,5.383,354100.0],["1993-03-25",5.383,5.4143,5.383,5.4143,642000.0],["1993-03-26",5.383,5.4143,5.383,5.4143,354700.0],["1993-03-29",5.4143,5.4143,5.3517,5.4143,189200.0],["1993-03-30",5.383,5.383,5.3205,5.3517,118900.0],["1993-03-31",5.383,5.4143,5.3517,5.4143,178500.0],["1993-04-01",5.383,5.4143,5.383,5.4143,100200.0],["1993-04-02",5.4143,5.4143,5.2579,5.2892,202800.0],["1993-04-05",5.2892,5.3205,5.2579,5.2892,141000.0],["1993-04-06",5.2892,5.3205,5.2579,5.2892,251700.0],["1993-04-07",5.3205,5.3518,5.2892,5.3205,120800.0],["1993-04-08",5.383,5.4143,5.383,5.4143,133900.0],["1993-04-12",5.4143,5.4143,5.383,5.383,164900.0],["1993-04-13",5.383,5.4456,5.383,5.4143,213700.0],["1993-04-14",5.4456,5.5082,5.4456,5.4769,172100.0],["1993-04-15",5.4769,5.6334,5.4769,5.6021,164400.0],["1993-04-16",5.6021,5.6334,5.5708,5.6021,62500.0],["1993-04-19",5.5708,5.6021,5.5708,5.5708,110400.0],["1993-04-20",5.5708,5.6021,5.4769,5.5082,189300.0],["1993-04-21",5.5395,5.5395,5.4456,5.4769,121900.0],["1993-04-22",5.5395,5.5395,5.4769,5.5082,69300.0],["1993-04-23",5.5082,5.5395,5.4456,5.4456,53000.0],["1993-04-26",5.4769,5.4769,5.4143,5.4456,92700.0],["1993-04-27",5.4769,5.5082,5.4456,5.4769,85000.0],["1993-04-28",5.4769,5.5082,5.4456,5.4456,130700.0],["1993-04-29",5.4769,5.4769,5.4456,5.4769,119100.0],["1993-04-30",5.5082,5.5395,5.4769,5.5395,59300.0],["1993-05-03",5.5708,5.5708,5.5082,5.5708,136800.0],["1993-05-04",5.6021,5.6021,5.5395,5.6021,65700.0],["1993-05-05",5.6334,5.6334,5.4769,5.4769,267400.0],["1993-05-06",5.5082,5.5708,5.5082,5.5082,216200.0],["1993-05-07",5.5395,5.5395,5.4769,5.4769,67000.0],["1993-05-10",5.5082,5.5082,5.4143,5.4769,46100.0],["1993-05-11",5.5082,5.5395,5.4769,5.5082,154200.0],["1993-05-12",5.5082,5.5708,5.4769,5.5708,156800.0],["1993-05-13",5.5395,5.5395,5.5082,5.5082,127700.0],["1993-05-14",5.4769,5.4769,5.3517,5.383,97400.0],["1993-05-17",5.3517,5.383,5.3517,5.383,72000.0],["1993-05-18",5.3517,5.383,5.3205,5.3517,47000.0],["1993-05-19",5.3205,5.3517,5.2266,5.3517,220900.0],["1993-05-20",5.4143,5.4769,5.383,5.4456,147400.0],["1993-05-21",5.4456,5.4769,5.4456,5.4769,108900.0],["1993-05-24",5.4456,5.4456,5.4143,5.4456,205400.0],["1993-05-25",5.4769,5.5082,5.4769,5.5082,194000.0],["1993-05-26",5.4769,5.5395,5.4769,5.5395,368700.0],["1993-05-27",5.5395,5.5708,5.5082,5.5395,152200.0],["1993-05-28",5.5082,5.5395,5.5082,5.5395,97800.0],["1993-06-01",5.5082,5.5708,5.5082,5.5708,203100.0],["1993-06-02",5.5395,5.6021,5.5395,5.6021,243500.0],["1993-06-03",5.6021,5.6021,5.5708,5.5708,34900.0],["1993-06-04",5.6021,5.6021,5.5708,5.6021,56100.0],["1993-06-07",5.5708,5.6021,5.5708,5.5708,47000.0],["1993-06-08",5.6021,5.6334,5.5708,5.5708,96200.0],["1993-06-09",5.5708,5.6334,5.5708,5.5708,95700.0],["1993-06-10",5.5708,5.6021,5.5708,5.5708,28500.0],["1993-06-11",5.6334,5.6334,5.6021,5.6334,204800.0],["1993-06-14",5.6334,5.6334,5.4769,5.4769,155500.0],["1993-06-15",5.6021,5.6334,5.5395,5.6334,83600.0],["1993-06-16",5.696,5.7899,5.6334,5.7899,171400.0],["1993-06-17",5.8212,5.8212,5.7586,5.7586,153400.0],["1993-06-18",5.696,5.7899,5.696,5.7586,98400.0],["1993-06-21",5.7586,5.7899,5.7586,5.7586,54100.0],["1993-06-22",5.8212,5.8212,5.7586,5.7899,91400.0],["1993-06-23",5.7899,5.8838,5.7586,5.8525,106200.0],["1993-06-24",5.8838,5.8838,5.7586,5.7899,289600.0],["1993-06-25",5.7899,5.8212,5.696,5.7273,243500.0],["1993-06-28",5.7273,5.7586,5.696,5.7586,312900.0],["1993-06-29",5.7586,5.8525,5.7273,5.8212,321800.0],["1993-06-30",5.8212,5.8525,5.7899,5.7899,163900.0],["1993-07-01",5.8212,5.8525,5.7899,5.8212,132400.0],["1993-07-02",5.8212,5.8838,5.7899,5.8525,185900.0],["1993-07-06",5.9151,5.9151,5.8212,5.8838,278500.0],["1993-07-07",5.8525,5.9777,5.8212,5.9464,210800.0],["1993-07-08",5.9151,5.9777,5.9151,5.9464,53900.0],["1993-07-09",5.9464,5.9777,5.9151,5.9464,28700.0],["1993-07-12",5.9151,5.9464,5.8838,5.9151,80400.0],["1993-07-13",5.9464,5.9464,5.9151,5.9464,103600.0],["1993-07-14",5.9464,5.9777,5.8838,5.9464,84000.0],["1993-07-15",5.9151,5.9777,5.9151,5.9464,187100.0],["1993-07-16",5.9464,5.9777,5.9151,5.9464,151900.0],["1993-07-19",5.9151,5.9777,5.9151,5.9464,154100.0],["1993-07-20",5.9777,6.009,5.9151,5.9151,256600.0],["1993-07-21",5.9464,6.009,5.9151,5.9777,111700.0],["1993-07-22",5.9777,6.0403,5.9777,5.9777,265200.0],["1993-07-23",6.009,6.0716,5.9777,5.9777,324100.0],["1993-07-26",5.9777,6.009,5.9777,5.9777,121500.0],["1993-07-27",6.009,6.0716,6.009,6.009,142000.0],["1993-07-28",6.009,6.1029,5.9777,6.0716,113400.0],["1993-07-29",6.0716,6.1029,6.009,6.1029,399900.0],["1993-07-30",6.1342,6.1342,6.0716,6.1342,112700.0],["1993-08-02",6.1342,6.1968,6.1342,6.1342,102600.0],["1993-08-03",6.1029,6.1342,6.1029,6.1342,136300.0],["1993-08-04",6.1342,6.1342,6.0403,6.0716,519200.0],["1993-08-05",6.0716,6.1655,6.0716,6.1342,105600.0],["1993-08-06",6.1342,6.1655,6.0716,6.1029,164200.0],["1993-08-09",6.1029,6.1655,6.1029,6.1029,108800.0],["1993-08-10",6.1029,6.1342,6.0716,6.0716,294500.0],["1993-08-11",6.1029,6.1029,6.0403,6.0716,287600.0],["1993-08-12",6.1029,6.1029,6.0403,6.0716,508400.0],["1993-08-13",6.0716,6.0716,6.0403,6.0403,371800.0],["1993-08-16",6.009,6.0716,6.009,6.0716,90800.0],["1993-08-17",6.0716,6.2281,6.0403,6.2281,143000.0],["1993-08-18",6.2281,6.2594,6.1655,6.2281,253300.0],["1993-08-19",6.2281,6.322,6.1655,6.2594,233000.0],["1993-08-20",6.2594,6.2594,6.2281,6.2594,167800.0],["1993-08-23",6.2281,6.2907,6.2281,6.2281,178600.0],["1993-08-24",6.2281,6.2281,6.1968,6.2281,136500.0],["1993-08-25",6.2281,6.2281,6.1342,6.1342,251400.0],["1993-08-26",6.1655,6.1655,6.1029,6.1342,149700.0],["1993-08-27",6.1029,6.1655,6.1029,6.1655,840200.0],["1993-08-30",6.1655,6.2281,6.1342,6.1968,112800.0],["1993-08-31",6.2281,6.2594,6.1968,6.1968,168400.0],["1993-09-01",6.1968,6.2281,6.1968,6.1968,82300.0],["1993-09-02",6.1655,6.2281,6.1655,6.1968,279300.0],["1993-09-03",6.2281,6.2281,6.1968,6.2281,76100.0],["1993-09-07",6.1968,6.2281,6.1029,6.1342,231100.0],["1993-09-08",6.0716,6.1655,6.0716,6.1342,226800.0],["1993-09-09",6.1342,6.1655,6.1029,6.1655,184400.0],["1993-09-10",6.1968,6.2281,6.1655,6.2281,46300.0],["1993-09-13",6.1968,6.2281,6.1655,6.1968,61800.0],["1993-09-14",6.1655,6.1968,6.1029,6.1342,296900.0],["1993-09-15",6.1029,6.1342,6.1029,6.1342,100600.0],["1993-09-16",6.1342,6.1968,6.1029,6.1968,50200.0],["1993-09-17",6.1655,6.2281,6.1655,6.1655,203400.0],["1993-09-20",6.2281,6.2281,6.1655,6.1968,45100.0],["1993-09-21",6.2281,6.2281,6.1655,6.1968,166500.0],["1993-09-22",6.2281,6.2281,6.1342,6.1655,229400.0],["1993-09-23",6.1342,6.1655,6.1342,6.1342,51600.0],["1993-09-24",6.1655,6.1968,6.1342,6.1968,81000.0],["1993-09-27",6.1968,6.1968,6.0716,6.1029,789600.0],["1993-09-28",6.1029,6.1029,6.0716,6.0716,70200.0],["1993-09-29",6.0716,6.1342,6.0716,6.0716,64900.0],["1993-09-30",6.1029,6.1342,6.0716,6.1029,87400.0],["1993-10-01",6.1029,6.1029,6.009,6.1029,48200.0],["1993-10-04",6.0403,6.1029,6.0403,6.0716,66100.0],["1993-10-05",6.0716,6.0716,5.9777,6.009,272100.0],["1993-10-06",6.009,6.0716,6.009,6.0403,172500.0],["1993-10-07",6.0403,6.0403,5.8838,5.8838,231400.0],["1993-10-08",5.9151,6.009,5.9151,6.009,58000.0],["1993-10-11",6.0716,6.0716,5.9464,5.9777,186400.0],["1993-10-12",5.9777,5.9777,5.8212,5.8838,143400.0],["1993-10-13",5.8525,5.9151,5.8212,5.8838,108800.0],["1993-10-14",5.8838,5.9464,5.8525,5.9464,68600.0],["1993-10-15",5.9151,5.9777,5.9151,5.9464,438800.0],["1993-10-18",5.9777,5.9777,5.9151,5.9464,262900.0],["1993-10-19",5.9777,6.0403,5.9464,6.0403,270000.0],["1993-10-20",6.0716,6.0716,5.9464,5.9464,132200.0],["1993-10-21",5.9464,5.9777,5.9151,5.9151,1026800.0],["1993-10-22",5.8838,5.8838,5.7586,5.7899,149700.0],["1993-10-25",5.8212,5.8212,5.6647,5.7586,255100.0],["1993-10-26",5.7144,5.746,5.6197,5.6828,116400.0],["1993-10-27",5.6828,5.6828,5.4934,5.6513,205000.0],["1993-10-28",5.7144,5.7775,5.6828,5.7775,145300.0],["1993-10-29",5.746,5.8091,5.7144,5.8091,179200.0],["1993-11-01",5.7775,5.8091,5.746,5.746,199500.0],["1993-11-02",5.746,5.746,5.6513,5.746,323900.0],["1993-11-03",5.746,5.746,5.4303,5.4618,262800.0],["1993-11-04",5.4303,5.4618,5.1777,5.1777,587100.0],["1993-11-05",5.1461,5.2408,5.1461,5.2093,321400.0],["1993-11-08",5.2093,5.3356,5.2093,5.3356,80100.0],["1993-11-09",5.3671,5.3671,5.3356,5.3671,123700.0],["1993-11-10",5.3671,5.3987,5.3671,5.3987,263300.0],["1993-11-11",5.3987,5.3987,5.3356,5.3671,209800.0],["1993-11-12",5.3356,5.3671,5.3356,5.3671,229200.0],["1993-11-15",5.3356,5.3356,5.2724,5.304,175000.0],["1993-11-16",5.2724,5.3671,5.2724,5.3671,348500.0],["1993-11-17",5.3671,5.4618,5.3356,5.3987,365000.0],["1993-11-18",5.4303,5.4303,5.304,5.3356,209900.0],["1993-11-19",5.304,5.3671,5.2724,5.304,294700.0],["1993-11-22",5.3356,5.3671,5.304,5.3671,90900.0],["1993-11-23",5.304,5.4934,5.304,5.4618,177000.0],["1993-11-24",5.4618,5.4934,5.3671,5.3987,89900.0],["1993-11-26",5.3356,5.3987,5.3356,5.3671,35200.0],["1993-11-29",5.3987,5.525,5.3987,5.4618,354400.0],["1993-11-30",5.4618,5.4618,5.3356,5.3356,203000.0],["1993-12-01",5.3356,5.3987,5.2724,5.304,211000.0],["1993-12-02",5.304,5.3671,5.2724,5.304,110900.0],["1993-12-03",5.2724,5.2724,5.2093,5.2724,153100.0],["1993-12-06",5.2724,5.4303,5.2724,5.3987,356100.0],["1993-12-07",5.4303,5.4618,5.3987,5.4618,424100.0],["1993-12-08",5.4618,5.5881,5.4618,5.4618,680900.0],["1993-12-09",5.4934,5.525,5.4618,5.4934,136000.0],["1993-12-10",5.4618,5.525,5.4618,5.525,141800.0],["1993-12-13",5.525,5.5566,5.4934,5.525,155800.0],["1993-12-14",5.525,5.6197,5.525,5.6197,280500.0],["1993-12-15",5.5881,5.6197,5.5566,5.5881,347500.0],["1993-12-16",5.6197,5.6828,5.5566,5.5881,107900.0],["1993-12-17",5.5881,5.6828,5.5881,5.6828,101000.0],["1993-12-20",5.7144,5.7144,5.6197,5.6513,192600.0],["1993-12-21",5.5881,5.6197,5.525,5.6197,89700.0],["1993-12-22",5.6197,5.6828,5.6197,5.6513,157600.0],["1993-12-23",5.6513,5.7775,5.6513,5.7775,752300.0],["1993-12-27",5.7776,5.8407,5.7144,5.7144,151000.0],["1993-12-28",5.746,5.7775,5.6828,5.7775,135200.0],["1993-12-29",5.746,5.746,5.6513,5.6828,75300.0],["1993-12-30",5.6828,5.7144,5.6513,5.6513,131400.0],["1993-12-31",5.7144,5.7144,5.6513,5.6513,57700.0],["1994-01-03",5.6513,5.746,5.6197,5.7144,766100.0],["1994-01-04",5.7144,5.7144,5.5881,5.6197,66100.0],["1994-01-05",5.6513,5.6828,5.5881,5.6197,135700.0],["1994-01-06",5.6197,5.6197,5.3987,5.4934,108200.0],["1994-01-07",5.4934,5.5881,5.4934,5.5566,222000.0],["1994-01-10",5.5566,5.6828,5.5566,5.6197,94700.0],["1994-01-11",5.6197,5.6513,5.6197,5.6197,219400.0],["1994-01-12",5.6513,5.6513,5.525,5.5566,211100.0],["1994-01-13",5.525,5.6197,5.525,5.5566,53600.0],["1994-01-14",5.5565,5.5881,5.4618,5.4934,280500.0],["1994-01-17",5.4303,5.4618,5.3987,5.3987,119900.0],["1994-01-18",5.4303,5.4618,5.3987,5.3987,247100.0],["1994-01-19",5.4303,5.4303,5.304,5.3987,104500.0],["1994-01-20",5.4303,5.4934,5.3987,5.4618,268500.0],["1994-01-21",5.4618,5.4618,5.3987,5.4303,183800.0],["1994-01-24",5.4303,5.4618,5.3987,5.4303,106900.0],["1994-01-25",5.3987,5.525,5.3987,5.4934,370100.0],["1994-01-26",5.5444,5.64,5.5125,5.64,791200.0],["1994-01-27",5.64,5.7356,5.64,5.7037,983000.0],["1994-01-28",5.7356,5.8312,5.7356,5.7993,426800.0],["1994-01-31",5.7993,5.7993,5.7037,5.7037,360400.0],["1994-02-01",5.7037,5.7356,5.6081,5.6081,187800.0],["1994-02-02",5.64,5.64,5.5763,5.6081,35200.0],["1994-02-03",5.64,5.6718,5.6081,5.6081,109400.0],["1994-02-04",5.64,5.64,5.5763,5.64,324200.0],["1994-02-07",5.5763,5.6081,5.4807,5.5125,472000.0],["1994-02-08",5.5125,5.5444,5.4807,5.5444,98700.0],["1994-02-09",5.4807,5.6081,5.4807,5.5763,66900.0],["1994-02-10",5.5763,5.64,5.5444,5.5763,177000.0],["1994-02-11",5.5444,5.5444,5.4807,5.4807,120600.0],["1994-02-14",5.5125,5.5444,5.4807,5.5444,126800.0],["1994-02-15",5.5125,5.5125,5.4488,5.4807,121500.0],["1994-02-16",5.4488,5.4488,5.3851,5.4169,222600.0],["1994-02-17",5.4169,5.4488,5.3213,5.3532,149800.0],["1994-02-18",5.2895,5.2895,5.162,5.2576,201200.0],["1994-02-22",5.2576,5.3213,5.2576,5.3213,251100.0],["1994-02-23",5.3213,5.4169,5.3213,5.3851,91300.0],["1994-02-24",5.3532,5.3851,5.3213,5.3532,258700.0],["1994-02-25",5.3851,5.3851,5.3532,5.3851,23700.0],["1994-02-28",5.4169,5.4488,5.3851,5.4488,65400.0],["1994-03-01",5.3851,5.3851,5.2576,5.3532,466900.0],["1994-03-02",5.3213,5.3851,5.2895,5.3532,181500.0],["1994-03-03",5.3532,5.4169,5.3213,5.4169,491600.0],["1994-03-04",5.3851,5.5125,5.3851,5.4807,212800.0],["1994-03-07",5.4488,5.5125,5.4488,5.5125,117500.0],["1994-03-08",5.5125,5.5125,5.4169,5.4807,390600.0],["1994-03-09",5.4169,5.4807,5.3851,5.4169,312600.0],["1994-03-10",5.3851,5.4807,5.3851,5.4488,258700.0],["1994-03-11",5.4488,5.4488,5.3851,5.4488,76900.0],["1994-03-14",5.4488,5.4807,5.3532,5.3532,291800.0],["1994-03-15",5.3851,5.3851,5.3213,5.3213,145800.0],["1994-03-16",5.3532,5.3532,5.3213,5.3532,85500.0],["1994-03-17",5.3532,5.3532,5.2895,5.3532,59700.0],["1994-03-18",5.4169,5.4169,5.3213,5.3532,232800.0],["1994-03-21",5.3213,5.3851,5.2576,5.3851,243200.0],["1994-03-22",5.4169,5.4169,5.3213,5.3532,189400.0],["1994-03-23",5.3851,5.3851,5.3532,5.3532,118300.0],["1994-03-24",5.3532,5.3532,5.2576,5.3213,47300.0],["1994-03-25",5.2895,5.3213,5.2895,5.2895,16600.0],["1994-03-28",5.3213,5.3532,5.2257,5.3532,126900.0],["1994-03-29",5.4169,5.4169,5.2576,5.2576,96300.0],["1994-03-30",5.2576,5.2576,5.162,5.1939,356600.0],["1994-03-31",5.1939,5.1939,4.9708,5.0983,779000.0],["1994-04-04",4.9071,5.0346,4.8752,5.0027,129800.0],["1994-04-05",5.0027,5.1302,5.0027,5.0983,219900.0],["1994-04-06",5.1302,5.1302,5.0664,5.0983,131200.0],["1994-04-07",5.0983,5.1302,5.0664,5.0983,130300.0],["1994-04-08",5.0664,5.0983,5.0664,5.0983,85200.0],["1994-04-11",5.0346,5.0346,5.0027,5.0346,118700.0],["1994-04-12",5.0027,5.0664,5.0027,5.0346,141900.0],["1994-04-13",5.0346,5.0346,4.9708,5.0346,154200.0],["1994-04-14",5.0027,5.0664,4.9708,5.0346,188700.0],["1994-04-15",5.0027,5.0346,4.939,4.9708,169000.0],["1994-04-18",4.9708,4.9708,4.9071,4.9708,241200.0],["1994-04-19",4.9708,5.0346,4.939,5.0346,82000.0],["1994-04-20",5.0027,5.0983,4.9708,5.0664,238400.0],["1994-04-21",5.0983,5.3213,5.0983,5.2895,456600.0],["1994-04-22",5.2895,5.3213,5.2257,5.2257,458900.0],["1994-04-25",5.2576,5.3532,5.2576,5.3532,125000.0],["1994-04-26",5.3725,5.4047,5.3082,5.3082,486800.0],["1994-04-28",5.276,5.276,5.1795,5.2438,443200.0],["1994-04-29",5.2438,5.3403,5.1795,5.3082,444500.0],["1994-05-02",5.3082,5.3403,5.276,5.3082,253400.0],["1994-05-03",5.3082,5.3082,5.2438,5.276,288300.0],["1994-05-04",5.276,5.276,5.2117,5.276,144300.0],["1994-05-05",5.276,5.276,5.2438,5.276,252200.0],["1994-05-06",5.2117,5.2438,5.1795,5.2438,290100.0],["1994-05-09",4.8578,4.8578,4.6004,4.6004,354300.0],["1994-05-10",4.6969,4.6969,4.2787,4.3109,359400.0],["1994-05-11",4.3109,4.343,4.15,4.2465,1419400.0],["1994-05-12",4.3752,4.3752,4.343,4.343,424600.0],["1994-05-13",4.3752,4.4396,4.343,4.3752,218000.0],["1994-05-16",4.3109,4.3109,4.1822,4.2465,668500.0],["1994-05-17",4.2144,4.2465,4.1179,4.2465,1030400.0],["1994-05-18",4.2787,4.3109,4.2144,4.2787,252500.0],["1994-05-19",4.3109,4.343,4.2787,4.3109,218700.0],["1994-05-20",4.3109,4.343,4.3109,4.3109,126500.0],["1994-05-23",4.3109,4.3752,4.2465,4.3752,450700.0],["1994-05-24",4.3752,4.4074,4.3752,4.3752,140100.0],["1994-05-25",4.4074,4.4717,4.4074,4.4396,119100.0],["1994-05-26",4.4717,4.5361,4.4717,4.4717,89300.0],["1994-05-27",4.4717,4.5361,4.3752,4.4717,306700.0],["1994-05-31",4.5361,4.5361,4.4396,4.4717,239500.0],["1994-06-01",4.4396,4.5039,4.4074,4.5039,138300.0],["1994-06-02",4.5039,4.5039,4.4717,4.5039,59400.0],["1994-06-03",4.5039,4.5361,4.4717,4.5361,101800.0],["1994-06-06",4.5682,4.6004,4.5682,4.6004,127200.0],["1994-06-07",4.6004,4.6326,4.5682,4.5682,144100.0],["1994-06-08",4.5682,4.6004,4.5039,4.5361,131400.0],["1994-06-09",4.5361,4.5361,4.4717,4.5361,145500.0],["1994-06-10",4.5039,4.6326,4.5039,4.6004,237100.0],["1994-06-13",4.5682,4.6004,4.5361,4.5682,74100.0],["1994-06-14",4.5682,4.5682,4.5361,4.5361,98100.0],["1994-06-15",4.5682,4.6004,4.5039,4.5039,83700.0],["1994-06-16",4.5361,4.5361,4.4074,4.4396,243600.0],["1994-06-17",4.4396,4.4396,4.4074,4.4074,253700.0],["1994-06-20",4.343,4.3752,4.343,4.343,435100.0],["1994-06-21",4.343,4.3752,4.3109,4.3109,84900.0],["1994-06-22",4.343,4.4717,4.3109,4.4717,212800.0],["1994-06-23",4.4074,4.4396,4.2787,4.2787,121400.0],["1994-06-24",4.2465,4.2465,4.1179,4.1822,223300.0],["1994-06-27",4.1822,4.2787,4.1822,4.2787,157600.0],["1994-06-28",4.2465,4.2787,4.15,4.2144,91100.0],["1994-06-29",4.1822,4.2144,4.15,4.15,221000.0],["1994-06-30",4.15,4.2144,4.15,4.2144,167400.0],["1994-07-01",4.1822,4.2304,4.1822,4.1822,109400.0],["1994-07-05",4.2144,4.2787,4.1822,4.2144,301200.0],["1994-07-06",4.2144,4.2144,4.15,4.1822,844500.0],["1994-07-07",4.2144,4.2948,4.2144,4.2787,171300.0],["1994-07-08",4.2465,4.4717,4.2465,4.4074,296300.0],["1994-07-11",4.4074,4.5682,4.3752,4.4074,176300.0],["1994-07-12",4.343,4.4074,4.343,4.4074,210700.0],["1994-07-13",4.4396,4.4717,4.3752,4.3752,135600.0],["1994-07-14",4.4074,4.5361,4.4074,4.5361,169700.0],["1994-07-15",4.5039,4.5361,4.4717,4.5039,272700.0],["1994-07-18",4.5361,4.5682,4.5039,4.5361,32400.0],["1994-07-19",4.5039,4.5682,4.4396,4.4717,2603100.0],["1994-07-20",4.5361,4.5361,4.4396,4.4717,54800.0],["1994-07-21",4.4396,4.4396,4.3752,4.3752,116400.0],["1994-07-22",4.4717,4.5039,4.4396,4.4717,110000.0],["1994-07-25",4.5039,4.5039,4.4396,4.5039,67500.0],["1994-07-26",4.4583,4.5234,4.4583,4.5234,170500.0],["1994-07-27",4.556,4.5885,4.5234,4.556,220000.0],["1994-07-28",4.5885,4.5885,4.5234,4.556,231600.0],["1994-07-29",4.5885,4.6536,4.5885,4.5885,82200.0],["1994-08-01",4.556,4.7512,4.556,4.7187,205300.0],["1994-08-02",4.7187,4.7512,4.6536,4.6861,356000.0],["1994-08-03",4.7187,4.8163,4.6861,4.7512,84700.0],["1994-08-04",4.7838,4.7838,4.7187,4.7838,86800.0],["1994-08-05",4.7187,4.7187,4.6861,4.6861,58200.0],["1994-08-08",4.7187,4.7838,4.6861,4.7512,97800.0],["1994-08-09",4.7512,4.7512,4.7187,4.7512,27000.0],["1994-08-10",4.7512,4.7512,4.6861,4.7512,101600.0],["1994-08-11",4.735,4.7512,4.6861,4.6861,123000.0],["1994-08-12",4.6861,4.6861,4.6211,4.6536,35900.0],["1994-08-15",4.6211,4.6861,4.5885,4.6861,18000.0],["1994-08-16",4.6536,4.6861,4.6211,4.6861,64500.0],["1994-08-17",4.6861,4.7187,4.6536,4.7187,88400.0],["1994-08-18",4.6861,4.7187,4.6536,4.6536,185200.0],["1994-08-19",4.6211,4.6861,4.6211,4.6861,49500.0],["1994-08-22",4.6536,4.6861,4.6211,4.6211,31300.0],["1994-08-23",4.556,4.6861,4.556,4.6861,62700.0],["1994-08-24",4.6861,4.7187,4.6211,4.6536,66600.0],["1994-08-25",4.6536,4.7512,4.6536,4.6861,93300.0],["1994-08-26",4.6861,4.8163,4.6861,4.7838,80700.0],["1994-08-29",4.8163,4.8814,4.8163,4.8163,129900.0],["1994-08-30",4.8488,4.8814,4.8163,4.8488,56400.0],["1994-08-31",4.8814,4.8814,4.7512,4.8163,81700.0],["1994-09-01",4.7838,4.7838,4.6536,4.6536,192200.0],["1994-09-02",4.7187,4.7187,4.6861,4.6861,38800.0],["1994-09-06",4.6861,4.6861,4.5885,4.6211,114200.0],["1994-09-07",4.621,4.621,4.5234,4.556,185200.0],["1994-09-08",4.5234,4.6211,4.5234,4.5885,219900.0],["1994-09-09",4.5885,4.5885,4.4909,4.4909,137800.0],["1994-09-12",4.5234,4.5234,4.4583,4.4909,81200.0],["1994-09-13",4.4909,4.556,4.4909,4.5234,27100.0],["1994-09-14",4.5234,4.556,4.4583,4.4583,49600.0],["1994-09-15",4.4583,4.4583,4.3607,4.4258,160800.0],["1994-09-16",4.3933,4.3933,4.3282,4.3933,189500.0],["1994-09-19",4.3933,4.4909,4.3933,4.4583,268200.0],["1994-09-20",4.4258,4.4583,4.3933,4.4258,171800.0],["1994-09-21",4.4258,4.5234,4.4258,4.5234,44700.0],["1994-09-22",4.5234,4.5722,4.4909,4.5234,279600.0],["1994-09-23",4.5234,4.556,4.4909,4.5234,250400.0],["1994-09-26",4.556,4.5885,4.5234,4.5234,62500.0],["1994-09-27",4.5234,4.556,4.5234,4.556,26300.0],["1994-09-28",4.5234,4.5885,4.5234,4.556,21400.0],["1994-09-29",4.5885,4.6861,4.5885,4.6861,232700.0],["1994-09-30",4.6536,4.6861,4.6211,4.6536,201400.0],["1994-10-03",4.6861,4.6861,4.6211,4.6211,31200.0],["1994-10-04",4.6536,4.6536,4.556,4.5885,291100.0],["1994-10-05",4.556,4.556,4.5234,4.556,154300.0],["1994-10-06",4.556,4.556,4.4583,4.5234,133900.0],["1994-10-07",4.6211,4.6861,4.6211,4.6536,295700.0],["1994-10-10",4.6861,4.8163,4.6861,4.7512,284500.0],["1994-10-11",4.8163,4.8489,4.7187,4.7838,223400.0],["1994-10-12",4.7838,4.8488,4.7838,4.8163,127400.0],["1994-10-13",4.9139,4.9139,4.8488,4.8488,214400.0],["1994-10-14",4.8488,4.9139,4.8488,4.9139,158400.0],["1994-10-17",4.9139,4.9465,4.8814,4.9139,163000.0],["1994-10-18",4.8814,4.9465,4.8814,4.9465,54000.0],["1994-10-19",4.9139,4.9465,4.8814,4.9465,33600.0],["1994-10-20",4.9139,4.9465,4.8163,4.8814,126000.0],["1994-10-21",4.8489,4.8814,4.8163,4.8814,161800.0],["1994-10-24",4.8814,4.8814,4.7512,4.7838,179700.0],["1994-10-25",4.7512,4.8163,4.6861,4.7838,538800.0],["1994-10-26",4.7772,4.8431,4.7772,4.8101,410800.0],["1994-10-27",4.8431,4.8431,4.8101,4.8101,211500.0],["1994-10-28",4.8101,4.9419,4.8101,4.909,427000.0],["1994-10-31",4.909,4.909,4.876,4.909,404800.0],["1994-11-01",4.909,4.9419,4.8101,4.8431,328700.0],["1994-11-02",4.876,4.9419,4.8431,4.9419,71300.0],["1994-11-03",4.9419,5.0078,4.909,4.9749,55700.0],["1994-11-04",4.9419,4.9419,4.909,4.9419,105500.0],["1994-11-07",4.909,4.9749,4.909,4.9419,33700.0],["1994-11-08",4.909,4.9749,4.909,4.909,37300.0],["1994-11-09",4.909,5.0078,4.909,4.9749,32800.0],["1994-11-10",4.9748,5.0737,4.9748,5.0078,312200.0],["1994-11-11",4.9748,5.0078,4.9419,5.0078,16900.0],["1994-11-14",5.0078,5.0078,4.9419,4.9419,201600.0],["1994-11-15",4.9748,5.1066,4.9419,5.0078,960900.0],["1994-11-16",5.0078,5.0407,4.9748,5.0078,240100.0],["1994-11-17",5.0737,5.1066,5.0078,5.0078,477500.0],["1994-11-18",5.0078,5.0078,4.9419,4.9749,70600.0],["1994-11-21",4.9419,5.0407,4.9419,5.0407,232200.0],["1994-11-22",5.0407,5.0407,4.9749,4.9749,176700.0],["1994-11-23",4.9749,5.0407,4.9419,5.0407,277400.0],["1994-11-25",5.0737,5.2055,5.0737,5.2055,88200.0],["1994-11-28",5.1396,5.1396,5.0737,5.0737,49300.0],["1994-11-29",5.1066,5.1396,5.0078,5.0737,123700.0],["1994-11-30",5.0737,5.1396,5.0078,5.1066,97200.0],["1994-12-01",5.1066,5.1396,5.0737,5.1396,132300.0],["1994-12-02",5.1396,5.1725,5.1066,5.1725,65800.0],["1994-12-05",5.1725,5.2384,5.1725,5.2384,124400.0],["1994-12-06",5.2055,5.2714,5.2055,5.2384,244100.0],["1994-12-07",5.2384,5.2384,5.2055,5.2384,184000.0],["1994-12-08",5.2384,5.2714,5.1725,5.2055,157700.0],["1994-12-09",5.2055,5.2384,5.1725,5.2055,188900.0],["1994-12-12",5.2055,5.2384,5.1725,5.2055,66500.0],["1994-12-13",5.2055,5.2714,5.1725,5.2384,260700.0],["1994-12-14",5.2055,5.2714,5.2055,5.2384,280200.0],["1994-12-15",5.2384,5.2714,5.2055,5.2714,257100.0],["1994-12-16",5.2055,5.2714,5.2055,5.2714,186500.0],["1994-12-19",5.2714,5.2714,5.2055,5.2384,231700.0],["1994-12-20",5.2714,5.2714,5.2055,5.2384,186100.0],["1994-12-21",5.2384,5.2714,5.2055,5.2714,141200.0],["1994-12-22",5.2714,5.3043,5.2384,5.3043,243700.0],["1994-12-23",5.2878,5.3043,5.2384,5.2384,113700.0],["1994-12-27",5.2384,5.2714,5.2055,5.2384,133700.0],["1994-12-28",5.2714,5.2714,5.2055,5.2055,92500.0],["1994-12-29",5.1725,5.2055,5.1396,5.1725,133600.0],["1994-12-30",5.1725,5.2055,5.1396,5.1725,87000.0],["1995-01-03",5.1725,5.2384,5.1725,5.1725,204300.0],["1995-01-04",5.2055,5.2384,5.1725,5.2384,211400.0],["1995-01-05",5.2384,5.2384,5.2055,5.2384,105800.0],["1995-01-06",5.2055,5.3043,5.2055,5.3043,168200.0],["1995-01-09",5.2714,5.2714,5.2384,5.2714,44600.0],["1995-01-10",5.2714,5.3043,5.2055,5.2384,333600.0],["1995-01-11",5.2714,5.2714,5.1725,5.2055,130600.0],["1995-01-12",5.1725,5.2384,5.1725,5.2384,52500.0],["1995-01-13",5.2384,5.3043,5.2055,5.3043,217200.0],["1995-01-16",5.3043,5.3702,5.3043,5.3373,177400.0],["1995-01-17",5.3043,5.3702,5.3043,5.3702,71900.0],["1995-01-18",5.3373,5.4032,5.3043,5.3043,129500.0],["1995-01-19",5.3373,5.3373,5.2714,5.2714,132800.0],["1995-01-20",5.2714,5.3043,5.2384,5.3043,109200.0],["1995-01-23",5.3043,5.3043,5.2714,5.3043,158200.0],["1995-01-24",5.3043,5.3702,5.2714,5.3702,404900.0],["1995-01-25",5.3702,5.4032,5.3373,5.3702,1244200.0],["1995-01-26",5.4302,5.4302,5.3969,5.3969,129500.0],["1995-01-27",5.4302,5.5301,5.4302,5.5301,415800.0],["1995-01-30",5.5301,5.5634,5.4635,5.5634,385100.0],["1995-01-31",5.5301,5.5634,5.4968,5.5301,118000.0],["1995-02-01",5.5301,5.6301,5.4968,5.5301,336500.0],["1995-02-02",5.5301,5.5634,5.4968,5.5301,107700.0],["1995-02-03",5.5301,5.6967,5.5301,5.6634,269200.0],["1995-02-06",5.6634,5.6634,5.6301,5.6301,347100.0],["1995-02-07",5.6634,5.6634,5.5967,5.6301,287900.0],["1995-02-08",5.6301,5.6967,5.6301,5.6634,291900.0],["1995-02-09",5.6634,5.6967,5.5301,5.5301,233300.0],["1995-02-10",5.5301,5.5634,5.4968,5.4968,145700.0],["1995-02-13",5.5634,5.5967,5.5634,5.5967,60700.0],["1995-02-14",5.5634,5.6301,5.5301,5.5634,157900.0],["1995-02-15",5.6301,5.73,5.6301,5.73,316600.0],["1995-02-16",5.6967,5.73,5.6301,5.6301,342600.0],["1995-02-17",5.5967,5.5967,5.5634,5.5634,124700.0],["1995-02-21",5.5634,5.5967,5.5301,5.5634,300700.0],["1995-02-22",5.5967,5.6634,5.5634,5.6301,92500.0],["1995-02-23",5.6634,5.6967,5.6301,5.6634,50600.0],["1995-02-24",5.6301,5.6967,5.6301,5.6967,118700.0],["1995-02-27",5.6967,5.6967,5.6301,5.6301,93100.0],["1995-02-28",5.6301,5.73,5.5634,5.73,459200.0],["1995-03-01",5.6967,5.6967,5.5967,5.5967,379900.0],["1995-03-02",5.5967,5.5967,5.5301,5.5634,154700.0],["1995-03-03",5.5967,5.5967,5.4968,5.5301,52100.0],["1995-03-06",5.4968,5.5301,5.4968,5.4968,165300.0],["1995-03-07",5.4968,5.5301,5.3302,5.4302,738800.0],["1995-03-08",5.4635,5.4968,5.4635,5.4635,145000.0],["1995-03-09",5.4968,5.5634,5.4635,5.5301,55900.0],["1995-03-10",5.5634,5.5967,5.5301,5.5634,80200.0],["1995-03-13",5.5967,5.6301,5.5301,5.5634,312900.0],["1995-03-14",5.5634,5.5967,5.4635,5.5301,186700.0],["1995-03-15",5.4968,5.5967,5.4968,5.5967,289700.0],["1995-03-16",5.5967,5.6301,5.5967,5.5967,49200.0],["1995-03-17",5.5967,5.6967,5.5967,5.6634,293500.0],["1995-03-20",5.6634,5.6634,5.6301,5.6301,218500.0],["1995-03-21",5.5967,5.6301,5.5967,5.5967,39500.0],["1995-03-22",5.5967,5.6301,5.5967,5.6301,126800.0],["1995-03-23",5.5967,5.5967,5.5634,5.5634,42800.0],["1995-03-24",5.5967,5.6301,5.5634,5.5967,134300.0],["1995-03-27",5.5967,5.5967,5.5634,5.5967,243700.0],["1995-03-28",5.5634,5.5967,5.5634,5.5634,376100.0],["1995-03-29",5.5967,5.6301,5.5634,5.5967,150800.0],["1995-03-30",5.5967,5.6301,5.5634,5.5967,125300.0],["1995-03-31",5.5967,5.5967,5.5634,5.5634,145100.0],["1995-04-03",5.5634,5.6301,5.5634,5.6301,251000.0],["1995-04-04",5.6301,5.7633,5.5967,5.73,149800.0],["1995-04-05",5.6967,5.7966,5.6634,5.7633,103900.0],["1995-04-06",5.7633,5.8299,5.7633,5.7633,114200.0],["1995-04-07",5.7633,5.7966,5.73,5.73,167900.0],["1995-04-10",5.73,5.7633,5.6634,5.7633,328500.0],["1995-04-11",5.73,5.7633,5.73,5.73,100000.0],["1995-04-12",5.73,5.7966,5.73,5.7966,86200.0],["1995-04-13",5.7633,5.7633,5.6967,5.73,74700.0],["1995-04-17",5.73,5.7633,5.6634,5.73,338600.0],["1995-04-18",5.73,5.78,5.6967,5.7633,287200.0],["1995-04-19",5.7966,5.8633,5.7633,5.8633,286100.0],["1995-04-20",5.8633,5.8633,5.73,5.73,379700.0],["1995-04-21",5.73,5.7633,5.73,5.73,351500.0],["1995-04-24",5.6967,5.7633,5.6967,5.7633,479300.0],["1995-04-25",5.7566,5.8239,5.7566,5.7902,138800.0],["1995-04-26",5.7902,5.8239,5.7566,5.8239,87500.0],["1995-04-27",5.8239,5.8239,5.7566,5.7566,495700.0],["1995-04-28",5.7902,5.7902,5.7229,5.7902,492500.0],["1995-05-01",5.7902,5.7902,5.6892,5.7229,80300.0],["1995-05-02",5.7229,5.7566,5.6892,5.6892,73200.0],["1995-05-03",5.6892,5.7566,5.6556,5.7566,173500.0],["1995-05-04",5.7566,5.8912,5.7229,5.8239,381900.0],["1995-05-05",5.8576,5.9249,5.8576,5.9249,397300.0],["1995-05-08",5.9249,5.9249,5.7902,5.7902,189500.0],["1995-05-09",5.8576,5.9249,5.8239,5.8576,161100.0],["1995-05-10",5.8912,5.9249,5.8576,5.8912,256900.0],["1995-05-11",5.8912,6.0596,5.8912,6.0596,925900.0],["1995-05-12",6.0259,6.0596,5.9922,6.0596,413000.0],["1995-05-15",6.0596,6.0932,6.0259,6.0596,108300.0],["1995-05-16",6.0932,6.1942,6.0596,6.1269,183300.0],["1995-05-17",6.1269,6.1605,6.0932,6.0932,106300.0],["1995-05-18",6.0932,6.0932,6.0259,6.0596,165000.0],["1995-05-19",6.0596,6.0596,5.9249,5.9922,304000.0],["1995-05-22",5.9922,6.1269,5.9922,6.1269,176300.0],["1995-05-23",6.1269,6.1605,6.0932,6.1605,180800.0],["1995-05-24",6.1605,6.1942,6.0932,6.0932,288600.0],["1995-05-25",6.0932,6.3289,6.0932,6.2615,302000.0],["1995-05-26",6.2279,6.2615,6.1605,6.1605,274900.0],["1995-05-30",6.1942,6.2279,6.1605,6.1942,430000.0],["1995-05-31",6.1942,6.2279,6.1942,6.1942,224300.0],["1995-06-01",6.1942,6.2615,6.1605,6.2615,139900.0],["1995-06-02",6.2615,6.3289,6.2279,6.2952,354200.0],["1995-06-05",6.3289,6.3962,6.2615,6.3625,220000.0],["1995-06-06",6.3625,6.3962,6.3289,6.3962,345000.0],["1995-06-07",6.3962,6.3962,6.3289,6.3289,391100.0],["1995-06-08",6.2952,6.3625,6.2279,6.2279,77000.0],["1995-06-09",6.2279,6.2615,6.1605,6.2279,158300.0],["1995-06-12",6.2279,6.3625,6.2279,6.3289,118300.0],["1995-06-13",6.3625,6.4299,6.3625,6.3962,265100.0],["1995-06-14",6.3962,6.4299,6.3962,6.4299,119900.0],["1995-06-15",6.4299,6.4635,6.3962,6.4299,222600.0],["1995-06-16",6.3962,6.4299,6.3625,6.4299,138000.0],["1995-06-19",6.3962,6.4635,6.3625,6.4299,94600.0],["1995-06-20",6.4635,6.4972,6.4299,6.4972,241900.0],["1995-06-21",6.4972,6.5309,6.4635,6.5309,587900.0],["1995-06-22",6.5309,6.6318,6.4972,6.6318,238900.0],["1995-06-23",6.6318,6.6318,6.5645,6.6318,287700.0],["1995-06-26",6.5982,6.6318,6.5645,6.6318,53600.0],["1995-06-27",6.6318,6.6655,6.5982,6.6318,386400.0],["1995-06-28",6.5982,6.5982,6.5645,6.5982,210800.0],["1995-06-29",6.5982,6.6318,6.5982,6.5982,168300.0],["1995-06-30",6.5982,6.6318,6.5645,6.5982,148200.0],["1995-07-03",6.5645,6.5645,6.5309,6.5645,29500.0],["1995-07-05",6.5645,6.6318,6.5309,6.5645,290900.0],["1995-07-06",6.5645,6.5645,6.4972,6.5309,167800.0],["1995-07-07",6.5309,6.5645,6.4299,6.4635,305700.0],["1995-07-10",6.4299,6.4635,6.3962,6.4635,135700.0],["1995-07-11",6.4635,6.4635,6.3962,6.4299,200400.0],["1995-07-12",6.4299,6.4299,6.3625,6.3962,244000.0],["1995-07-13",6.3962,6.4299,6.3962,6.4299,59300.0],["1995-07-14",6.3962,6.4299,6.3625,6.3962,157700.0],["1995-07-17",6.3625,6.3962,6.2952,6.2952,402300.0],["1995-07-18",6.3289,6.4635,6.2952,6.3962,186700.0],["1995-07-19",6.3962,6.3962,6.3289,6.3625,272100.0],["1995-07-20",6.3289,6.4635,6.2952,6.4299,209700.0],["1995-07-21",6.3962,6.4299,6.3625,6.3962,64400.0],["1995-07-24",6.3962,6.4635,6.3962,6.4299,311500.0],["1995-07-25",6.4299,6.5309,6.4299,6.4972,140200.0],["1995-07-26",6.5309,6.5309,6.4972,6.5309,181500.0],["1995-07-27",6.4972,6.5982,6.4972,6.5982,468700.0],["1995-07-28",6.5914,6.5914,6.4895,6.4895,345200.0],["1995-07-31",6.5234,6.6254,6.5234,6.6254,121600.0],["1995-08-01",6.5914,6.6254,6.5234,6.5574,103300.0],["1995-08-02",6.5574,6.6593,6.5234,6.6254,76500.0],["1995-08-03",6.5914,6.6254,6.5234,6.6254,81600.0],["1995-08-04",6.6593,6.6933,6.6254,6.6933,184300.0],["1995-08-07",6.6933,6.7952,6.6933,6.7952,227700.0],["1995-08-08",6.7613,6.7613,6.6933,6.7273,299000.0],["1995-08-09",6.7273,6.7952,6.7273,6.7613,273100.0],["1995-08-10",6.7952,6.7952,6.7273,6.7952,150200.0],["1995-08-11",6.7952,6.7952,6.7273,6.7273,122300.0],["1995-08-14",6.7273,6.7613,6.6933,6.7613,164300.0],["1995-08-15",6.7273,6.7613,6.7273,6.7613,53700.0],["1995-08-16",6.7273,6.7613,6.7273,6.7273,387200.0],["1995-08-17",6.7273,6.7613,6.7273,6.7613,405500.0],["1995-08-18",6.7613,6.7613,6.6933,6.6933,278500.0],["1995-08-21",6.7273,6.7613,6.7273,6.7273,113400.0],["1995-08-22",6.6933,6.7613,6.6933,6.7273,123400.0],["1995-08-23",6.7273,6.7613,6.6933,6.7273,99100.0],["1995-08-24",6.7273,6.7273,6.6933,6.7273,100200.0],["1995-08-25",6.7273,6.7273,6.6933,6.7273,28800.0],["1995-08-28",6.7273,6.7613,6.6933,6.6933,127700.0],["1995-08-29",6.6593,6.7273,6.6254,6.7273,104100.0],["1995-08-30",6.7273,6.7273,6.6933,6.7273,78800.0],["1995-08-31",6.6933,6.7613,6.6933,6.7613,41800.0],["1995-09-01",6.7273,6.7613,6.7273,6.7273,86700.0],["1995-09-05",6.7273,6.7613,6.6933,6.7273,61300.0],["1995-09-06",6.7273,6.7273,6.6933,6.7273,56200.0],["1995-09-07",6.7273,6.7613,6.7273,6.7273,103900.0],["1995-09-08",6.7613,6.7613,6.6933,6.7273,292600.0],["1995-09-11",6.7273,6.7443,6.6593,6.6933,152900.0],["1995-09-12",6.7273,6.7613,6.6933,6.7273,35400.0],["1995-09-13",6.7273,6.7613,6.7273,6.7273,49800.0],["1995-09-14",6.7273,6.7952,6.7273,6.7952,168000.0],["1995-09-15",6.7952,6.7952,6.7613,6.7952,170400.0],["1995-09-18",6.7613,6.7952,6.7273,6.7952,157600.0],["1995-09-19",6.7952,6.7952,6.7273,6.7613,71800.0],["1995-09-20",6.7273,6.7613,6.7273,6.7273,693700.0],["1995-09-21",6.7613,6.7613,6.7273,6.7273,256000.0],["1995-09-22",6.7613,6.8632,6.7613,6.8632,190900.0],["1995-09-25",6.8632,6.9311,6.7952,6.8632,76200.0],["1995-09-26",6.8632,6.9991,6.8632,6.9651,87900.0],["1995-09-27",6.9651,7.135,6.9651,7.0331,523500.0],["1995-09-28",7.0671,7.101,7.0331,7.0671,309400.0],["1995-09-29",7.0671,7.203,7.0671,7.135,198200.0],["1995-10-02",7.135,7.203,7.101,7.169,135800.0],["1995-10-03",7.169,7.2709,7.169,7.2369,192900.0],["1995-10-04",7.2369,7.3049,7.2369,7.3049,173600.0],["1995-10-05",7.3049,7.3049,7.2709,7.2709,65800.0],["1995-10-06",7.3049,7.3049,7.203,7.203,38900.0],["1995-10-09",7.169,7.203,7.135,7.169,159900.0],["1995-10-10",7.203,7.3049,7.169,7.3049,133300.0],["1995-10-11",7.3389,7.3389,7.3049,7.3049,89700.0],["1995-10-12",7.3389,7.3389,7.3049,7.3049,95700.0],["1995-10-13",7.3389,7.3728,7.3389,7.3728,207100.0],["1995-10-16",7.3389,7.4068,7.3389,7.3728,216200.0],["1995-10-17",7.3389,7.4068,7.3389,7.4068,113200.0],["1995-10-18",7.4068,7.4068,7.3728,7.4068,77100.0],["1995-10-19",7.4748,7.5767,7.4408,7.5767,262500.0],["1995-10-20",7.5767,7.6107,7.5427,7.5767,80600.0],["1995-10-23",7.6107,7.6446,7.5427,7.5767,401700.0],["1995-10-24",7.6107,7.6107,7.5427,7.5767,246000.0],["1995-10-25",7.5767,7.5767,7.5087,7.5087,176600.0],["1995-10-26",7.5087,7.5087,7.4068,7.4408,128000.0],["1995-10-27",7.4408,7.4408,7.3389,7.4408,553600.0],["1995-10-30",7.4408,7.5437,7.4065,7.5437,139200.0],["1995-10-31",7.5437,7.5779,7.4751,7.5437,191600.0],["1995-11-01",7.5437,7.5779,7.4408,7.4751,339700.0],["1995-11-02",7.4751,7.5437,7.4065,7.4065,116600.0],["1995-11-03",7.4408,7.4751,7.4065,7.4751,126100.0],["1995-11-06",7.5094,7.5094,7.4408,7.4751,118600.0],["1995-11-07",7.4408,7.5094,7.4408,7.4751,313200.0],["1995-11-08",7.5094,7.5437,7.4751,7.5094,137100.0],["1995-11-09",7.5094,7.5437,7.5094,7.5437,201500.0],["1995-11-10",7.5094,7.5437,7.5094,7.5094,209600.0],["1995-11-13",7.5437,7.5437,7.4751,7.5094,59300.0],["1995-11-14",7.4751,7.5094,7.4065,7.5094,112400.0],["1995-11-15",7.4751,7.578,7.4751,7.578,125900.0],["1995-11-16",7.5437,7.6122,7.4751,7.5437,84500.0],["1995-11-17",7.5437,7.5779,7.5094,7.5094,84400.0],["1995-11-20",7.5094,7.5437,7.4751,7.5094,24000.0],["1995-11-21",7.5437,7.6122,7.5437,7.6122,44100.0],["1995-11-22",7.5779,7.6808,7.5779,7.6808,124000.0],["1995-11-24",7.6808,7.7151,7.6465,7.7151,164100.0],["1995-11-27",7.6808,7.6808,7.6122,7.6465,79100.0],["1995-11-28",7.6465,7.6465,7.4408,7.6122,328400.0],["1995-11-29",7.578,7.578,7.5094,7.578,93000.0],["1995-11-30",7.5437,7.5779,7.4751,7.4751,100500.0],["1995-12-01",7.4751,7.6122,7.4751,7.5437,112300.0],["1995-12-04",7.578,7.6122,7.5094,7.578,208100.0],["1995-12-05",7.5779,7.6808,7.4065,7.4065,1088800.0],["1995-12-06",7.4408,7.6294,7.4065,7.5437,290400.0],["1995-12-07",7.5094,7.5094,7.4751,7.5094,595200.0],["1995-12-08",7.4751,7.5437,7.4751,7.5094,259600.0],["1995-12-11",7.5094,7.5779,7.4751,7.5437,88700.0],["1995-12-12",7.5094,7.5779,7.5094,7.5437,263900.0],["1995-12-13",7.5437,7.6465,7.5437,7.6122,106200.0],["1995-12-14",7.6122,7.6465,7.5094,7.5094,156500.0],["1995-12-15",7.5094,7.5779,7.5094,7.5437,181300.0],["1995-12-18",7.5094,7.6122,7.5094,7.5437,220000.0],["1995-12-19",7.5437,7.6465,7.5437,7.6465,85900.0],["1995-12-20",7.6808,7.6808,7.578,7.578,157300.0],["1995-12-21",7.5437,7.6465,7.5437,7.6465,238100.0],["1995-12-22",7.6465,7.6808,7.6465,7.6808,100300.0],["1995-12-26",7.6465,7.818,7.6465,7.818,200800.0],["1995-12-27",7.818,7.818,7.7494,7.818,81600.0],["1995-12-28",7.818,7.8523,7.7494,7.7837,86300.0],["1995-12-29",7.818,7.9208,7.7837,7.8866,121300.0],["1996-01-02",7.8523,7.9208,7.818,7.9208,58100.0],["1996-01-03",7.8866,8.0237,7.8866,8.0237,314700.0],["1996-01-04",7.9894,8.1266,7.9894,8.1266,270300.0],["1996-01-05",8.058,8.1266,8.0237,8.1266,160700.0],["1996-01-08",8.1266,8.1266,8.058,8.058,12700.0],["1996-01-09",8.0923,8.1609,8.058,8.1266,220000.0],["1996-01-10",8.0923,8.1266,8.0237,8.0237,176300.0],["1996-01-11",8.0237,8.058,8.0237,8.0237,331000.0],["1996-01-12",7.9894,8.058,7.9208,7.9551,148200.0],["1996-01-15",7.9551,8.058,7.9208,7.9551,117800.0],["1996-01-16",7.9894,8.058,7.9894,8.058,69600.0],["1996-01-17",8.0923,8.1609,8.058,8.1609,249000.0],["1996-01-18",8.1609,8.1952,8.1266,8.1609,346200.0],["1996-01-19",8.2294,8.2637,8.1266,8.2637,432600.0],["1996-01-22",8.2294,8.2637,8.1609,8.2294,114400.0],["1996-01-23",8.1952,8.2294,8.1266,8.2294,87000.0],["1996-01-24",8.1952,8.298,8.1952,8.2294,146800.0],["1996-01-25",8.1952,8.2294,8.0923,8.1609,106000.0],["1996-01-26",8.1609,8.1952,7.9894,8.1609,64000.0],["1996-01-29",8.1266,8.1609,8.058,8.1609,464500.0],["1996-01-30",8.1954,8.23,8.1609,8.1954,715200.0],["1996-01-31",8.1954,8.1954,8.1263,8.1609,627200.0],["1996-02-01",8.1609,8.23,8.0917,8.1263,145100.0],["1996-02-02",8.0917,8.1609,8.0225,8.0225,105600.0],["1996-02-05",7.988,8.0571,7.9534,7.988,172500.0],["1996-02-06",7.988,8.0225,7.9188,7.9534,262300.0],["1996-02-07",8.0225,8.0917,7.988,8.0917,86900.0],["1996-02-08",8.0571,8.0917,7.8842,7.8842,110400.0],["1996-02-09",7.9188,8.0225,7.9188,7.988,119900.0],["1996-02-12",8.0225,8.0917,7.9188,8.0571,583700.0],["1996-02-13",8.0917,8.1954,8.0571,8.1609,130500.0],["1996-02-14",8.1609,8.1609,8.0571,8.0571,163700.0],["1996-02-15",8.0571,8.1263,8.0571,8.1263,43500.0],["1996-02-16",8.1263,8.1263,8.0571,8.1263,172000.0],["1996-02-20",8.0571,8.0917,7.9534,7.988,127600.0],["1996-02-21",7.988,8.0571,7.9188,7.988,537300.0],["1996-02-22",7.988,8.0917,7.988,8.0571,123900.0],["1996-02-23",8.0917,8.1609,8.0225,8.0225,139300.0],["1996-02-26",7.988,7.988,7.7805,7.9188,147400.0],["1996-02-27",7.9188,8.0225,7.8842,8.0225,81300.0],["1996-02-28",7.988,8.0225,7.9188,7.9534,99900.0],["1996-02-29",7.9188,7.9188,7.7805,7.8151,307600.0],["1996-03-01",7.8497,7.9188,7.8151,7.8842,89500.0],["1996-03-04",7.9188,8.0225,7.8842,7.9534,266100.0],["1996-03-05",7.9534,7.988,7.8842,7.9534,518000.0],["1996-03-06",7.9188,7.9188,7.8496,7.9188,511200.0],["1996-03-07",7.9188,7.9188,7.8496,7.8496,80600.0],["1996-03-08",7.8151,7.8151,7.6076,7.6422,432900.0],["1996-03-11",7.6422,7.6422,7.5038,7.5038,179500.0],["1996-03-12",7.5038,7.5038,7.2618,7.4001,544400.0],["1996-03-13",7.4001,7.5384,7.3309,7.5384,81100.0],["1996-03-14",7.4693,7.5038,7.3655,7.3655,327000.0],["1996-03-15",7.3655,7.5038,7.3309,7.5038,399100.0],["1996-03-18",7.5038,7.7459,7.5038,7.7459,293200.0],["1996-03-19",7.7459,7.7459,7.6767,7.7113,229500.0],["1996-03-20",7.7113,7.7459,7.6767,7.7459,163500.0],["1996-03-21",7.7113,7.7805,7.6767,7.7459,212900.0],["1996-03-22",7.7459,7.9188,7.7113,7.9188,470100.0],["1996-03-25",7.8842,7.9188,7.8842,7.8842,340700.0],["1996-03-26",7.8497,7.8842,7.8497,7.8842,96300.0],["1996-03-27",7.8842,7.9534,7.8497,7.8842,137400.0],["1996-03-28",7.8151,7.9188,7.8151,7.8842,446800.0],["1996-03-29",7.9534,7.988,7.9188,7.988,338800.0],["1996-04-01",7.9534,7.988,7.8151,7.8151,311000.0],["1996-04-02",7.8496,7.9188,7.7805,7.7805,183200.0],["1996-04-03",7.7805,7.8842,7.7459,7.8842,337900.0],["1996-04-04",7.8842,7.9188,7.8496,7.9188,88900.0],["1996-04-08",7.8496,8.0571,7.7113,7.7113,360000.0],["1996-04-09",7.7805,7.8151,7.7459,7.8151,389500.0],["1996-04-10",7.7805,7.8151,7.6076,7.7113,434700.0],["1996-04-11",7.7459,7.7459,7.6076,7.6076,313100.0],["1996-04-12",7.6767,7.6767,7.6076,7.6767,619800.0],["1996-04-15",7.6767,7.7113,7.6076,7.6422,119400.0],["1996-04-16",7.6422,7.6422,7.573,7.6422,114100.0],["1996-04-17",7.6076,7.6422,7.5384,7.6076,186400.0],["1996-04-18",7.6768,7.7459,7.4693,7.573,209100.0],["1996-04-19",7.573,7.573,7.4001,7.4347,770300.0],["1996-04-22",7.4693,7.5384,7.4693,7.5038,238000.0],["1996-04-23",7.5038,7.5038,7.4347,7.4693,95600.0],["1996-04-24",7.5038,7.5038,7.4693,7.5038,48600.0],["1996-04-25",7.4693,7.5384,7.4693,7.5384,147700.0],["1996-04-26",7.5384,7.573,7.3309,7.4347,519400.0],["1996-04-29",7.5045,7.5394,7.3649,7.4696,677400.0],["1996-04-30",7.4696,7.4696,7.3649,7.4347,870300.0],["1996-05-01",7.3998,7.5045,7.3998,7.4696,356600.0],["1996-05-02",7.4347,7.4347,7.3649,7.3998,134400.0],["1996-05-03",7.3649,7.3998,7.33,7.3649,71100.0],["1996-05-06",7.3649,7.3823,7.33,7.3649,186900.0],["1996-05-07",7.3649,7.3998,7.33,7.3649,168500.0],["1996-05-08",7.3649,7.5045,7.33,7.4696,309900.0],["1996-05-09",7.4696,7.5394,7.4696,7.5045,237300.0],["1996-05-10",7.5394,7.6092,7.5045,7.5743,242800.0],["1996-05-13",7.5394,7.6092,7.5394,7.5743,34800.0],["1996-05-14",7.5743,7.7139,7.5743,7.6092,156500.0],["1996-05-15",7.679,7.7488,7.6092,7.6092,211600.0],["1996-05-16",7.5743,7.6092,7.5394,7.6092,30000.0],["1996-05-17",7.6092,7.6441,7.5743,7.6441,219300.0],["1996-05-20",7.6441,7.679,7.6441,7.6441,222300.0],["1996-05-21",7.6441,7.679,7.6092,7.6441,121700.0],["1996-05-22",7.6441,7.679,7.6092,7.679,337300.0],["1996-05-23",7.6441,7.679,7.6092,7.6441,87800.0],["1996-05-24",7.6441,7.679,7.6441,7.6441,129000.0],["1996-05-28",7.7139,7.7139,7.5394,7.5394,89600.0],["1996-05-29",7.5394,7.5743,7.5045,7.5394,85800.0],["1996-05-30",7.5394,7.5394,7.3998,7.5045,148200.0],["1996-05-31",7.5045,7.5394,7.3998,7.3998,93900.0],["1996-06-03",7.4347,7.4696,7.3649,7.3649,48300.0],["1996-06-04",7.4347,7.5743,7.3998,7.5743,207100.0],["1996-06-05",7.5045,7.6441,7.5045,7.5743,358900.0],["1996-06-06",7.6441,7.6441,7.6092,7.6441,311500.0],["1996-06-07",7.5394,7.5743,7.5045,7.5394,294800.0],["1996-06-10",7.5394,7.5394,7.4696,7.5045,33500.0],["1996-06-11",7.5394,7.5743,7.5045,7.5394,390000.0],["1996-06-12",7.5743,7.6092,7.5394,7.5743,112500.0],["1996-06-13",7.5743,7.6092,7.5743,7.5743,51400.0],["1996-06-14",7.5743,7.6092,7.5743,7.5743,65000.0],["1996-06-17",7.5743,7.6092,7.5394,7.5394,205000.0],["1996-06-18",7.5394,7.6092,7.5394,7.6092,518500.0],["1996-06-19",7.6092,7.6441,7.5743,7.6092,227900.0],["1996-06-20",7.6092,7.679,7.6092,7.679,477400.0],["1996-06-21",7.679,7.7837,7.679,7.7837,232200.0],["1996-06-24",7.7837,7.8186,7.7488,7.8186,205300.0],["1996-06-25",7.8186,7.8186,7.7837,7.8186,149400.0],["1996-06-26",7.8186,7.9234,7.8186,7.8535,392300.0],["1996-06-27",7.8535,7.9583,7.8535,7.9234,174200.0],["1996-06-28",7.9583,8.4818,7.9583,8.4818,378500.0],["1996-07-01",8.3771,8.3771,8.1677,8.2724,402900.0],["1996-07-02",8.2724,8.2724,8.1677,8.2026,61200.0],["1996-07-03",8.2026,8.2375,8.1677,8.2026,65200.0],["1996-07-05",8.1328,8.1328,7.9583,7.9932,64000.0],["1996-07-08",7.9932,7.9932,7.8884,7.9234,311400.0],["1996-07-09",7.9583,8.1328,7.9583,8.1328,174100.0],["1996-07-10",8.2375,8.2375,8.0281,8.063,180700.0],["1996-07-11",8.0979,8.0979,8.0281,8.063,163800.0],["1996-07-12",7.8884,8.0979,7.8884,8.0979,230000.0],["1996-07-15",8.1677,8.2026,8.1328,8.2026,174400.0],["1996-07-16",8.2026,8.2375,8.0979,8.2375,179900.0],["1996-07-17",8.2375,8.2375,8.1328,8.1328,66500.0],["1996-07-18",8.1677,8.2026,8.0281,8.1328,192300.0],["1996-07-19",8.1677,8.2026,8.063,8.0979,39100.0],["1996-07-22",8.063,8.1328,7.9932,8.0979,255900.0],["1996-07-23",8.0979,8.0979,7.9932,8.0281,111600.0],["1996-07-24",8.0281,8.0281,7.8885,7.9932,293000.0],["1996-07-25",8.063,8.0979,7.9583,8.0281,192100.0],["1996-07-26",8.0281,8.063,7.9583,7.9583,437200.0],["1996-07-29",7.9932,8.063,7.9583,8.0281,157500.0],["1996-07-30",8.0281,8.1337,7.9576,8.0281,330700.0],["1996-07-31",8.0633,8.0633,7.9224,7.9576,282900.0],["1996-08-01",7.9576,8.1689,7.8872,8.0985,202900.0],["1996-08-02",8.1337,8.2745,8.1337,8.2393,76900.0],["1996-08-05",8.2393,8.2393,8.1337,8.1337,72400.0],["1996-08-06",8.1689,8.2041,8.1337,8.1337,101200.0],["1996-08-07",8.1337,8.1689,8.0985,8.1337,55100.0],["1996-08-08",8.2041,8.2041,8.0633,8.0985,29400.0],["1996-08-09",8.1337,8.1689,8.0985,8.1689,43000.0],["1996-08-12",8.1689,8.1689,8.0985,8.1337,45100.0],["1996-08-13",8.1337,8.1689,8.0633,8.0985,108600.0],["1996-08-14",8.1689,8.2393,8.1689,8.2393,67600.0],["1996-08-15",8.2393,8.2745,8.2041,8.2393,128500.0],["1996-08-16",8.2393,8.2745,8.2041,8.2393,90300.0],["1996-08-19",8.2393,8.2745,8.2393,8.2745,147800.0],["1996-08-20",8.2393,8.2745,8.2041,8.2393,36300.0],["1996-08-21",8.2393,8.2393,8.1689,8.1689,174400.0],["1996-08-22",8.2041,8.2393,8.1689,8.2041,28000.0],["1996-08-23",8.2393,8.2745,8.1689,8.1689,123200.0],["1996-08-26",8.1689,8.2041,8.1689,8.2041,73100.0],["1996-08-27",8.2041,8.2393,8.1689,8.2393,274700.0],["1996-08-28",8.2041,8.2745,8.2041,8.2393,150000.0],["1996-08-29",8.2393,8.2745,8.0985,8.1337,243100.0],["1996-08-30",8.1337,8.1689,8.0281,8.0985,71300.0],["1996-09-03",8.0281,8.0633,7.8872,7.9929,120800.0],["1996-09-04",8.0633,8.0985,7.9576,8.0281,162900.0],["1996-09-05",8.0281,8.0281,7.9576,8.0281,117300.0],["1996-09-06",8.0281,8.1337,8.0281,8.1337,44100.0],["1996-09-09",8.0985,8.1337,8.0633,8.0633,68400.0],["1996-09-10",8.0633,8.1337,8.0281,8.1337,73100.0],["1996-09-11",8.0985,8.1337,8.0985,8.1337,41300.0],["1996-09-12",8.0985,8.2393,8.0985,8.2393,75100.0],["1996-09-13",8.2393,8.2745,8.1689,8.2041,64400.0],["1996-09-16",8.2393,8.2393,8.1689,8.1689,28100.0],["1996-09-17",8.2041,8.2041,8.0985,8.1337,47400.0],["1996-09-18",8.2041,8.2041,8.1337,8.1689,31100.0],["1996-09-19",8.1689,8.2393,8.1689,8.2041,178500.0],["1996-09-20",8.2041,8.3098,8.2041,8.3098,332200.0],["1996-09-23",8.2745,8.3098,8.2041,8.2745,61300.0],["1996-09-24",8.2745,8.345,8.2745,8.2745,456900.0],["1996-09-25",8.2745,8.3802,8.2393,8.345,145300.0],["1996-09-26",8.3802,8.3802,8.2745,8.2745,191100.0],["1996-09-27",8.3098,8.3802,8.3098,8.345,95000.0],["1996-09-30",8.3802,8.4154,8.3098,8.345,324900.0],["1996-10-01",8.345,8.3802,8.345,8.345,379000.0],["1996-10-02",8.3802,8.4506,8.3802,8.4506,370000.0],["1996-10-03",8.4506,8.4506,8.3098,8.3098,198700.0],["1996-10-04",8.3098,8.4858,8.3098,8.4858,131800.0],["1996-10-07",8.4154,8.4858,8.3802,8.4154,132500.0],["1996-10-08",8.3802,8.4858,8.3802,8.4506,165800.0],["1996-10-09",8.4506,8.4506,8.3802,8.4154,28000.0],["1996-10-10",8.4154,8.4506,8.3802,8.4506,112100.0],["1996-10-11",8.4506,8.4506,8.3802,8.4154,202500.0],["1996-10-14",8.4154,8.4858,8.3802,8.4506,111200.0],["1996-10-15",8.4506,8.5562,8.4506,8.5562,169500.0],["1996-10-16",8.5562,8.6619,8.521,8.6619,190400.0],["1996-10-17",8.6619,8.6619,8.5562,8.6619,191700.0],["1996-10-18",8.6971,8.6971,8.5914,8.5914,101500.0],["1996-10-21",8.5914,8.5914,8.521,8.5562,86400.0],["1996-10-22",8.521,8.5562,8.4858,8.521,199100.0],["1996-10-23",8.4858,8.5562,8.4858,8.521,30200.0],["1996-10-24",8.5562,8.5914,8.5562,8.5914,75000.0],["1996-10-25",8.6619,8.6619,8.6267,8.6619,93300.0],["1996-10-28",8.6619,8.7323,8.6619,8.6619,191200.0],["1996-10-29",8.6971,8.7675,8.6971,8.7675,481500.0],["1996-10-30",8.7391,8.8101,8.7391,8.7746,211300.0],["1996-10-31",8.7746,8.8456,8.7391,8.7746,289700.0],["1996-11-01",8.8101,8.8101,8.7035,8.8101,426600.0],["1996-11-04",8.8101,8.8812,8.7746,8.8456,393600.0],["1996-11-05",8.8456,9.0588,8.8456,9.0588,278100.0],["1996-11-06",9.0943,9.1654,9.0588,9.1654,311200.0],["1996-11-07",9.1654,9.1654,9.0588,9.0943,243600.0],["1996-11-08",9.0943,9.0943,8.9522,8.9522,116900.0],["1996-11-11",8.9877,9.0588,8.9522,9.0233,647600.0],["1996-11-12",9.0233,9.0233,8.9877,8.9877,105200.0],["1996-11-13",8.9167,9.0233,8.8812,8.9877,332800.0],["1996-11-14",8.9877,9.0943,8.9877,9.0233,199800.0],["1996-11-15",9.0588,9.0588,8.9877,9.0233,130800.0],["1996-11-18",9.0233,9.0233,8.9522,8.9522,184600.0],["1996-11-19",8.9877,8.9877,8.8812,8.9522,60200.0],["1996-11-20",8.9877,8.9877,8.8812,8.9877,80700.0],["1996-11-21",8.9877,9.0588,8.9877,9.0233,49100.0],["1996-11-22",9.0588,9.0588,8.9522,8.9877,386600.0],["1996-11-25",8.9877,8.9877,8.9167,8.9877,86900.0],["1996-11-26",8.9877,9.0588,8.8456,8.8812,358100.0],["1996-11-27",8.9167,8.9522,8.8812,8.9167,184000.0],["1996-11-29",8.9522,8.9522,8.8101,8.8456,262500.0],["1996-12-02",8.8812,8.8812,8.7391,8.8456,130900.0],["1996-12-03",8.9167,8.9167,8.7746,8.8101,296100.0],["1996-12-04",8.8101,8.8812,8.7391,8.8812,311000.0],["1996-12-05",8.8812,8.9522,8.8457,8.9167,360800.0],["1996-12-06",8.8456,8.8456,8.7036,8.7391,192300.0],["1996-12-09",8.7746,8.8812,8.7391,8.8101,368700.0],["1996-12-10",8.8101,8.8456,8.7746,8.8456,108100.0],["1996-12-11",8.8101,8.8456,8.7746,8.8101,125500.0],["1996-12-12",8.8812,8.8812,8.7746,8.7746,89500.0],["1996-12-13",8.8101,8.8101,8.6325,8.7035,209800.0],["1996-12-16",8.7035,8.7035,8.597,8.668,149800.0],["1996-12-17",8.6325,8.668,8.597,8.597,280700.0],["1996-12-18",8.597,8.668,8.5614,8.668,140800.0],["1996-12-19",8.668,8.7391,8.6325,8.7391,243100.0],["1996-12-20",8.7391,8.7746,8.668,8.7391,110900.0],["1996-12-23",8.7391,8.7391,8.6325,8.668,92800.0],["1996-12-24",8.668,8.668,8.597,8.668,47600.0],["1996-12-26",8.6325,8.7746,8.6325,8.7746,66200.0],["1996-12-27",8.7746,8.9167,8.7746,8.9167,43900.0],["1996-12-30",8.9167,9.0588,8.8812,8.8812,137700.0],["1996-12-31",8.9167,9.0233,8.8101,9.0233,123100.0],["1997-01-02",9.0233,9.0233,8.7035,8.8101,146000.0],["1997-01-03",8.7746,8.8456,8.7391,8.8101,122600.0],["1997-01-06",8.8101,8.8101,8.7035,8.8101,179800.0],["1997-01-07",8.8457,8.9167,8.7391,8.9167,191000.0],["1997-01-08",8.9522,8.9522,8.7391,8.8101,367500.0],["1997-01-09",8.8101,8.8101,8.7391,8.8101,297100.0],["1997-01-10",8.7391,8.8101,8.7391,8.8101,71300.0],["1997-01-13",8.8101,8.8456,8.7746,8.8456,238700.0],["1997-01-14",8.9167,8.9522,8.8812,8.8812,93700.0],["1997-01-15",8.8456,8.8812,8.8101,8.8101,181600.0],["1997-01-16",8.8456,8.8812,8.8101,8.8101,78200.0],["1997-01-17",8.8457,8.9167,8.7391,8.9167,298800.0],["1997-01-20",8.9167,9.0943,8.9167,9.0588,226900.0],["1997-01-21",9.0588,9.0588,8.9877,9.0588,117600.0],["1997-01-22",9.0588,9.1654,8.9878,9.1654,227800.0],["1997-01-23",9.1298,9.343,9.0943,9.3075,286900.0],["1997-01-24",9.3075,9.3075,9.0233,9.0943,405900.0],["1997-01-27",9.0943,9.0943,8.9167,8.9877,196900.0],["1997-01-28",9.0588,9.0943,9.0233,9.0588,79500.0],["1997-01-29",9.0943,9.0943,8.9522,8.9877,316200.0],["1997-01-30",8.9949,9.0666,8.8874,9.0308,1031900.0],["1997-01-31",9.1024,9.1024,8.9949,9.0666,203400.0],["1997-02-03",9.0308,9.0666,8.9591,9.0308,117800.0],["1997-02-04",9.0666,9.1024,9.0307,9.0666,141500.0],["1997-02-05",9.0666,9.0666,8.8874,8.8874,50400.0],["1997-02-06",8.9232,8.9232,8.8516,8.8516,144100.0],["1997-02-07",8.8874,8.9232,8.7799,8.8157,116300.0],["1997-02-10",8.8516,8.9232,8.8157,8.9232,115200.0],["1997-02-11",8.9232,9.0128,8.8874,8.9591,158500.0],["1997-02-12",8.9591,8.9949,8.9232,8.9591,97500.0],["1997-02-13",8.9949,9.1383,8.9949,9.1024,111100.0],["1997-02-14",9.0666,9.0666,8.8874,8.9232,144600.0],["1997-02-18",8.9591,9.0666,8.9232,9.0666,73400.0],["1997-02-19",9.0666,9.1024,9.0308,9.1024,111900.0],["1997-02-20",9.0666,9.0666,8.8695,8.9591,190900.0],["1997-02-21",8.9591,9.0308,8.8874,8.9591,125900.0],["1997-02-24",8.9232,9.0666,8.8874,9.0666,106400.0],["1997-02-25",9.0308,9.0308,8.9591,8.9949,134100.0],["1997-02-26",9.0308,9.0308,8.8516,8.9591,126300.0],["1997-02-27",8.9949,8.9949,8.9232,8.9591,76900.0],["1997-02-28",8.9949,9.0308,8.9232,8.9591,394800.0],["1997-03-03",8.9949,9.0308,8.9232,9.0308,231000.0],["1997-03-04",9.1024,9.1383,9.0308,9.0308,349600.0],["1997-03-05",9.0666,9.1741,9.0308,9.1024,372500.0],["1997-03-06",9.1024,9.1741,9.1024,9.1741,287200.0],["1997-03-07",9.1383,9.1741,9.1024,9.1383,104300.0],["1997-03-10",9.1024,9.1383,9.1024,9.1024,79900.0],["1997-03-11",9.1383,9.1383,9.1024,9.1024,73700.0],["1997-03-12",9.1383,9.1383,9.1024,9.1024,77400.0],["1997-03-13",9.1024,9.1024,8.9591,8.9591,455000.0],["1997-03-14",8.9591,9.0308,8.9591,9.0308,167100.0],["1997-03-17",8.9591,9.0308,8.9232,9.0308,150500.0],["1997-03-18",9.0666,9.0666,8.9949,9.0666,299200.0],["1997-03-19",9.0666,9.0666,8.9591,9.0666,123000.0],["1997-03-20",9.0308,9.1024,8.9591,9.0308,87800.0],["1997-03-21",9.1024,9.1024,8.9591,8.9949,65700.0],["1997-03-24",8.9232,9.0308,8.8874,8.9591,316800.0],["1997-03-25",8.9949,9.0666,8.9591,8.9949,328400.0],["1997-03-26",9.0308,9.0308,8.8157,8.8157,191500.0],["1997-03-27",8.8516,8.8874,8.7441,8.7441,115500.0],["1997-03-31",8.8157,8.8516,8.6365,8.6365,194200.0],["1997-04-01",8.6007,8.7799,8.529,8.7082,296400.0],["1997-04-02",8.7441,8.7799,8.6724,8.7441,219700.0],["1997-04-03",8.7799,8.7799,8.6724,8.7441,114300.0],["1997-04-04",8.7082,8.7082,8.5649,8.6007,48000.0],["1997-04-07",8.529,8.6366,8.529,8.6007,292600.0],["1997-04-08",8.6007,8.6007,8.4574,8.4932,350200.0],["1997-04-09",8.529,8.529,8.3857,8.4574,117900.0],["1997-04-10",8.4215,8.4574,8.4215,8.4574,221100.0],["1997-04-11",8.4574,8.4932,8.4215,8.4932,611500.0],["1997-04-14",8.4574,8.4574,8.3857,8.4215,108200.0],["1997-04-15",8.4215,8.4932,8.2065,8.2782,355700.0],["1997-04-16",8.1707,8.1707,7.9915,7.9915,468900.0],["1997-04-17",8.0273,8.0632,7.9198,8.0273,431300.0],["1997-04-18",8.0632,8.1707,8.0273,8.1348,334200.0],["1997-04-21",8.1348,8.2065,8.1348,8.1707,176100.0],["1997-04-22",8.1348,8.1707,8.099,8.1707,50400.0],["1997-04-23",8.1707,8.2065,8.1348,8.1348,220600.0],["1997-04-24",8.1348,8.1707,8.099,8.1707,154100.0],["1997-04-25",8.1348,8.1348,8.099,8.099,67800.0],["1997-04-28",8.099,8.2424,8.099,8.2065,205900.0],["1997-04-29",8.2424,8.314,8.2065,8.314,223600.0],["1997-04-30",8.3213,8.3213,8.2127,8.2489,363100.0],["1997-05-01",8.2851,8.3213,8.2489,8.3213,198200.0],["1997-05-02",8.2851,8.5022,8.2851,8.466,155800.0],["1997-05-05",8.4298,8.6107,8.4298,8.6107,200200.0],["1997-05-06",8.6469,8.7192,8.6107,8.6469,211400.0],["1997-05-07",8.6469,8.6469,8.5383,8.5745,239800.0],["1997-05-08",8.5745,8.5745,8.5022,8.5383,448100.0],["1997-05-09",8.5383,8.6107,8.5383,8.5745,36800.0],["1997-05-12",8.5745,8.6831,8.5383,8.5745,154400.0],["1997-05-13",8.6107,8.6107,8.5383,8.5745,124500.0],["1997-05-14",8.6107,8.6107,8.5383,8.5383,128000.0],["1997-05-15",8.3213,8.3574,8.2127,8.2127,1412100.0],["1997-05-16",8.2489,8.3936,8.2489,8.3574,975700.0],["1997-05-19",8.3936,8.3936,8.3574,8.3936,491000.0],["1997-05-20",8.3574,8.3936,8.3213,8.3936,292700.0],["1997-05-21",8.3936,8.4298,8.3213,8.3213,122200.0],["1997-05-22",8.3213,8.3574,8.2851,8.2851,108800.0],["1997-05-23",8.2851,8.4298,8.2851,8.4298,233400.0],["1997-05-27",8.3936,8.466,8.3574,8.4298,357700.0],["1997-05-28",8.4298,8.466,8.3574,8.466,82600.0],["1997-05-29",8.5022,8.5022,8.4298,8.466,73000.0],["1997-05-30",8.4298,8.5022,8.4298,8.5022,234400.0],["1997-06-02",8.5022,8.5745,8.5022,8.5745,347400.0],["1997-06-03",8.6469,8.6831,8.5745,8.6469,565300.0],["1997-06-04",8.6469,8.7192,8.6469,8.7192,309500.0],["1997-06-05",8.7192,8.7554,8.6831,8.7554,97600.0],["1997-06-06",8.7554,8.864,8.7554,8.8278,464600.0],["1997-06-09",8.864,8.864,8.7192,8.7554,128800.0],["1997-06-10",8.7554,8.8278,8.6831,8.7916,62500.0],["1997-06-11",8.7916,8.7916,8.7192,8.7554,66000.0],["1997-06-12",8.7554,8.8278,8.7192,8.8278,271300.0],["1997-06-13",8.864,8.9001,8.8278,8.864,138300.0],["1997-06-16",8.7554,8.8278,8.7192,8.8278,166600.0],["1997-06-17",8.7916,8.7916,8.6469,8.7916,404900.0],["1997-06-18",8.864,8.864,8.7554,8.7916,167300.0],["1997-06-19",8.7916,8.7916,8.7192,8.7916,217600.0],["1997-06-20",8.7554,8.7916,8.6831,8.7192,191700.0],["1997-06-23",8.7554,8.7554,8.6831,8.7192,200100.0],["1997-06-24",8.7554,8.7554,8.7011,8.7011,238800.0],["1997-06-25",8.7011,8.7554,8.6831,8.7192,87700.0],["1997-06-26",8.7192,8.7554,8.6107,8.6288,381800.0],["1997-06-27",8.6288,8.7192,8.6288,8.6831,308400.0],["1997-06-30",8.6831,8.7554,8.6831,8.7011,86100.0],["1997-07-01",8.7011,8.7554,8.6831,8.7554,107300.0],["1997-07-02",8.7192,8.8278,8.7192,8.7373,157100.0],["1997-07-03",8.7735,8.864,8.7735,8.864,94800.0],["1997-07-07",8.7916,8.864,8.7916,8.864,41500.0],["1997-07-08",8.864,8.9001,8.7916,8.9001,47200.0],["1997-07-09",8.9363,8.9544,8.7916,8.8278,119700.0],["1997-07-10",8.864,8.882,8.8097,8.8459,77900.0],["1997-07-11",8.8097,8.8459,8.7554,8.8097,99300.0],["1997-07-14",8.8278,8.8278,8.7735,8.7735,148300.0],["1997-07-15",8.7554,8.864,8.7554,8.864,52200.0],["1997-07-16",8.9182,8.9544,8.864,8.9001,229600.0],["1997-07-17",8.882,8.9001,8.7735,8.8097,391200.0],["1997-07-18",8.8097,8.8097,8.6469,8.7011,217700.0],["1997-07-21",8.7011,8.7011,8.6288,8.6469,167000.0],["1997-07-22",8.665,8.7192,8.665,8.7011,89400.0],["1997-07-23",8.7192,8.7735,8.665,8.7011,56200.0],["1997-07-24",8.7192,8.9544,8.6831,8.9363,475500.0],["1997-07-25",8.9544,9.0087,8.8639,8.882,116700.0],["1997-07-28",8.882,8.9363,8.882,8.9001,72700.0],["1997-07-29",8.9544,9.1715,8.9182,9.1353,352600.0],["1997-07-30",9.1061,9.1791,9.0696,9.1791,172400.0],["1997-07-31",9.1608,9.2338,9.1426,9.2156,91300.0],["1997-08-01",9.2156,9.2156,9.0879,9.1608,75300.0],["1997-08-04",9.1243,9.2338,9.1061,9.2156,290000.0],["1997-08-05",9.2156,9.2703,9.2156,9.2703,108300.0],["1997-08-06",9.2703,9.3251,9.2521,9.3068,77100.0],["1997-08-07",9.2886,9.3251,9.2156,9.2703,72200.0],["1997-08-08",9.2156,9.2156,9.0696,9.1608,85800.0],["1997-08-11",9.1973,9.1973,9.1243,9.1608,117200.0],["1997-08-12",9.2338,9.2338,9.1791,9.2156,321400.0],["1997-08-13",9.3433,9.3981,9.2338,9.3798,861100.0],["1997-08-14",9.4163,9.4346,9.3798,9.3798,419200.0],["1997-08-15",9.3981,9.3981,9.2338,9.2521,297600.0],["1997-08-18",9.3433,9.4528,9.2886,9.4163,607600.0],["1997-08-19",9.4163,9.5076,9.4163,9.5076,115900.0],["1997-08-20",9.5441,9.5623,9.4528,9.4711,198200.0],["1997-08-21",9.5258,9.5258,9.3433,9.3616,259700.0],["1997-08-22",9.4711,9.5623,9.4163,9.5623,423600.0],["1997-08-25",9.6353,9.6718,9.6353,9.6536,309600.0],["1997-08-26",9.6353,9.6353,9.5806,9.6171,90700.0],["1997-08-27",9.6353,9.6353,9.4893,9.5988,124400.0],["1997-08-28",9.5623,9.5988,9.4893,9.5806,96300.0],["1997-08-29",9.5806,9.5988,9.4346,9.4346,80600.0],["1997-09-02",9.4893,9.5988,9.4711,9.5806,336600.0],["1997-09-03",9.6353,9.6536,9.5076,9.5076,207600.0],["1997-09-04",9.5076,9.6353,9.4528,9.6353,162800.0],["1997-09-05",9.6353,9.7083,9.5806,9.5988,111200.0],["1997-09-08",9.5623,9.6171,9.5258,9.6171,42300.0],["1997-09-09",9.5988,9.6536,9.5988,9.6353,72100.0],["1997-09-10",9.7083,9.7995,9.6718,9.7813,125700.0],["1997-09-11",9.8543,9.8543,9.7083,9.7996,450600.0],["1997-09-12",9.7266,9.909,9.7266,9.909,134100.0],["1997-09-15",9.909,10.0003,9.909,9.9638,102400.0],["1997-09-16",9.9638,10.1828,9.9638,10.1645,273200.0],["1997-09-17",10.1645,10.1828,10.0733,10.0915,158300.0],["1997-09-18",10.1098,10.1463,10.0733,10.0915,66700.0],["1997-09-19",10.1463,10.1463,10.055,10.0915,126600.0],["1997-09-22",10.128,10.1645,9.982,9.982,83300.0],["1997-09-23",9.982,10.0003,9.8543,9.8543,164300.0],["1997-09-24",9.8725,9.9455,9.7448,9.7448,146400.0],["1997-09-25",9.7631,9.836,9.7448,9.7631,124500.0],["1997-09-26",9.7813,9.9273,9.7813,9.909,130200.0],["1997-09-29",9.8361,9.8543,9.7996,9.8361,88900.0],["1997-09-30",9.7996,9.909,9.7996,9.8178,143500.0],["1997-10-01",9.8178,9.8725,9.7995,9.8725,91700.0],["1997-10-02",9.8725,10.0003,9.8543,9.982,96400.0],["1997-10-03",10.055,10.1098,9.9273,9.9455,102900.0],["1997-10-06",9.9455,9.9638,9.909,9.9273,69200.0],["1997-10-07",9.9273,9.9455,9.8908,9.9455,83600.0],["1997-10-08",9.9455,9.9455,9.7995,9.8543,52000.0],["1997-10-09",9.8543,9.8543,9.7266,9.7631,134100.0],["1997-10-10",9.7631,9.8908,9.6901,9.8908,85200.0],["1997-10-13",9.8908,9.909,9.8543,9.909,31000.0],["1997-10-14",9.8725,9.9455,9.8725,9.8908,42700.0],["1997-10-15",9.8725,9.9638,9.8543,9.9455,94900.0],["1997-10-16",9.9273,10.0185,9.8908,9.982,38100.0],["1997-10-17",9.9273,9.9455,9.8908,9.9273,281700.0],["1997-10-20",9.9638,10.0733,9.9273,10.0368,45700.0],["1997-10-21",10.0003,10.1828,10.0003,10.1463,99300.0],["1997-10-22",10.1098,10.1463,10.055,10.128,80100.0],["1997-10-23",10.1098,10.1098,10.0185,10.1098,329700.0],["1997-10-24",10.1463,10.1828,10.0733,10.1463,169100.0],["1997-10-27",10.1645,10.1645,10.0003,10.0185,66100.0],["1997-10-28",9.9273,9.9273,9.7265,9.8543,161200.0],["1997-10-29",9.8908,9.982,9.7996,9.9273,462500.0],["1997-10-30",9.9052,10.2366,9.9052,10.0893,383000.0],["1997-10-31",10.0893,10.3839,10.0525,10.255,559600.0],["1997-11-03",10.3102,10.4944,10.3102,10.3839,130600.0],["1997-11-04",10.4023,10.4023,10.3102,10.3471,146600.0],["1997-11-05",10.3655,10.4575,10.3471,10.4207,366900.0],["1997-11-06",10.3655,10.4023,10.3287,10.3839,167500.0],["1997-11-07",10.3471,10.3471,10.2182,10.2918,214100.0],["1997-11-10",10.255,10.3655,10.1629,10.3471,119500.0],["1997-11-11",10.3655,10.568,10.3287,10.568,240400.0],["1997-11-12",10.5496,10.7521,10.5312,10.7521,309000.0],["1997-11-13",10.7521,10.8994,10.7521,10.7705,375800.0],["1997-11-14",10.7521,10.881,10.7521,10.8258,144000.0],["1997-11-17",10.8626,10.9915,10.8626,10.9546,222700.0],["1997-11-18",11.0283,11.0283,10.8626,10.8994,153700.0],["1997-11-19",10.8626,10.8994,10.7889,10.8626,198600.0],["1997-11-20",10.7889,10.881,10.7521,10.8626,634400.0],["1997-11-21",10.8994,10.8994,10.8442,10.881,85200.0],["1997-11-24",10.8258,11.0283,10.8073,11.0099,385700.0],["1997-11-25",11.0099,11.2676,11.0099,11.1756,404300.0],["1997-11-26",11.2492,11.3781,11.2492,11.3229,214900.0],["1997-11-28",11.3229,11.3965,11.3229,11.3597,65500.0],["1997-12-01",11.3597,11.5622,11.3229,11.5622,473500.0],["1997-12-02",11.6358,11.6358,11.4517,11.4517,219700.0],["1997-12-03",11.4886,11.4886,11.3413,11.3597,53400.0],["1997-12-04",11.3044,11.4149,11.2676,11.3965,100300.0],["1997-12-05",11.4517,11.4701,11.3229,11.4701,141100.0],["1997-12-08",11.4333,11.4517,11.3781,11.4149,110600.0],["1997-12-09",11.4149,11.4149,11.286,11.3597,179900.0],["1997-12-10",11.3229,11.3413,11.286,11.3413,146900.0],["1997-12-11",11.2676,11.3044,11.2308,11.2492,49200.0],["1997-12-12",11.2124,11.5254,11.2124,11.4517,332900.0],["1997-12-15",11.4886,11.7095,11.4517,11.7095,342800.0],["1997-12-16",11.7831,11.7831,11.599,11.7095,150200.0],["1997-12-17",11.7095,11.82,11.599,11.7647,332500.0],["1997-12-18",11.7463,12.0225,11.7095,11.82,203400.0],["1997-12-19",11.8936,11.8936,11.6543,11.7831,245400.0],["1997-12-22",11.7831,12.0225,11.7279,12.0041,202800.0],["1997-12-23",12.0593,12.3171,12.0593,12.2802,260100.0],["1997-12-24",12.2802,12.3539,12.1882,12.3355,206600.0],["1997-12-26",12.3171,12.3355,12.2434,12.2618,25200.0],["1997-12-29",12.1882,12.5932,12.1882,12.5196,219800.0],["1997-12-30",12.5196,12.5564,12.4275,12.5012,388500.0],["1997-12-31",12.5196,12.538,12.4643,12.4828,159900.0],["1998-01-02",12.4091,12.4459,12.2986,12.2986,153400.0],["1998-01-05",12.2618,12.2802,12.0409,12.1329,916900.0],["1998-01-06",12.0961,12.0961,11.8384,11.9488,185100.0],["1998-01-07",11.8936,11.9304,11.7463,11.82,200900.0],["1998-01-08",11.82,11.9672,11.7463,11.9488,783000.0],["1998-01-09",11.912,11.9672,11.7647,11.8384,301600.0],["1998-01-12",11.6358,11.8936,11.599,11.8752,85300.0],["1998-01-13",11.8568,11.8936,11.7647,11.82,230800.0],["1998-01-14",11.8568,11.8752,11.7831,11.8384,426400.0],["1998-01-15",11.8015,11.912,11.8015,11.8568,255800.0],["1998-01-16",11.8384,11.8384,11.7831,11.7831,162200.0],["1998-01-20",11.7831,11.82,11.6727,11.7095,100300.0],["1998-01-21",11.7279,11.8568,11.6543,11.8568,357800.0],["1998-01-22",11.8936,12.2066,11.8936,12.1329,408000.0],["1998-01-23",12.1329,12.1882,11.9857,12.0777,407500.0],["1998-01-26",12.0961,12.3723,12.0777,12.1514,510300.0],["1998-01-27",12.2066,12.225,12.1329,12.1329,378300.0],["1998-01-28",12.1329,12.2066,11.9672,11.9672,397300.0],["1998-01-29",11.9264,12.1119,11.8523,11.9079,569700.0],["1998-01-30",11.8708,11.9264,11.8151,11.8708,133000.0],["1998-02-02",11.8893,12.149,11.8893,12.0192,575200.0],["1998-02-03",12.0006,12.149,11.9821,12.1119,218500.0],["1998-02-04",12.0377,12.1119,11.945,12.0192,221400.0],["1998-02-05",12.0377,12.0563,11.8893,11.9264,531500.0],["1998-02-06",11.9079,12.0192,11.9079,11.9635,100300.0],["1998-02-09",11.9821,12.0006,11.8523,12.0006,362200.0],["1998-02-10",12.0377,12.2232,12.0377,12.149,363500.0],["1998-02-11",12.1305,12.149,12.0192,12.1305,71000.0],["1998-02-12",12.149,12.1676,12.0377,12.1676,115900.0],["1998-02-13",12.1676,12.1676,12.0748,12.1676,139500.0],["1998-02-17",12.2418,12.2418,12.1305,12.2047,185900.0],["1998-02-18",12.149,12.1676,12.0934,12.1119,55500.0],["1998-02-19",12.149,12.149,12.0192,12.0934,79900.0],["1998-02-20",12.1305,12.1305,12.0192,12.1119,72400.0],["1998-02-23",12.0377,12.0934,12.0192,12.0377,120200.0],["1998-02-24",12.0006,12.0377,11.9079,12.0006,140000.0],["1998-02-25",12.0563,12.1676,12.0377,12.0563,140600.0],["1998-02-26",12.0006,12.1119,11.9635,12.0748,101200.0],["1998-02-27",12.0748,12.1676,12.0748,12.1119,40900.0],["1998-03-02",12.0377,12.1861,12.0192,12.1119,127100.0],["1998-03-03",12.149,12.2603,12.1305,12.1676,260800.0],["1998-03-04",12.1305,12.1676,12.0006,12.0377,275100.0],["1998-03-05",12.0192,12.0934,11.9635,12.0006,127600.0],["1998-03-06",12.0377,12.353,12.0006,12.3159,764400.0],["1998-03-09",12.2418,12.4643,12.1861,12.2789,212700.0],["1998-03-10",12.353,12.5385,12.353,12.4272,149000.0],["1998-03-11",12.4458,12.6498,12.4272,12.4829,111600.0],["1998-03-12",12.5571,12.5942,12.4458,12.5942,185900.0],["1998-03-13",12.5942,12.6127,12.4458,12.52,163100.0],["1998-03-16",12.5014,12.6313,12.4272,12.6127,253600.0],["1998-03-17",12.6127,12.7611,12.6127,12.724,185000.0],["1998-03-18",12.7055,12.8538,12.7055,12.8353,174000.0],["1998-03-19",12.8353,12.8724,12.7982,12.8724,178900.0],["1998-03-20",12.9095,13.3547,12.7982,13.1877,209800.0],["1998-03-23",13.1135,13.2063,13.0208,13.1506,95100.0],["1998-03-24",13.1135,13.1692,13.0579,13.095,48100.0],["1998-03-25",13.3546,13.3546,13.1506,13.2063,192900.0],["1998-03-26",13.2063,13.2063,13.0393,13.095,217800.0],["1998-03-27",13.1135,13.1321,12.8353,12.8909,197000.0],["1998-03-30",12.8909,12.9651,12.8538,12.9651,79200.0],["1998-03-31",13.0393,13.2063,13.0208,13.1877,282800.0],["1998-04-01",13.2248,13.2248,13.0764,13.1506,88600.0],["1998-04-02",13.095,13.2805,13.0764,13.2434,87500.0],["1998-04-03",13.2619,13.3361,13.2434,13.2805,68800.0],["1998-04-06",13.2063,13.2804,13.095,13.1321,258900.0],["1998-04-07",13.1321,13.1321,12.928,13.0393,107700.0],["1998-04-08",13.0022,13.0022,12.8167,12.8538,145200.0],["1998-04-09",12.8909,13.0393,12.8538,12.8909,206600.0],["1998-04-13",12.9095,12.9651,12.8167,12.928,134300.0],["1998-04-14",12.8909,13.1506,12.8538,13.1135,171100.0],["1998-04-15",13.1877,13.2434,13.0764,13.1877,466700.0],["1998-04-16",13.1877,13.1877,12.8724,13.0208,142000.0],["1998-04-17",12.9837,13.2804,12.9466,13.2619,184800.0],["1998-04-20",13.1877,13.2063,13.0208,13.0393,78800.0],["1998-04-21",13.0764,13.0764,12.8909,12.928,71400.0],["1998-04-22",12.9651,12.9651,12.7611,12.7982,113600.0],["1998-04-23",12.7797,12.7797,12.5571,12.6127,298200.0],["1998-04-24",12.6869,12.8538,12.6313,12.7797,255700.0],["1998-04-27",12.7611,12.7611,12.4643,12.5942,155300.0],["1998-04-28",12.5756,12.8353,12.5756,12.7611,127300.0],["1998-04-29",12.8881,13.0375,12.8508,12.8881,1715200.0],["1998-04-30",12.9068,13.3551,12.9068,13.2243,314400.0],["1998-05-01",13.299,13.5232,13.2243,13.3924,391500.0],["1998-05-04",13.3924,13.3924,13.2617,13.3177,331600.0],["1998-05-05",13.2804,13.2804,13.0375,13.0749,397700.0],["1998-05-06",13.1123,13.187,13.0749,13.0749,79500.0],["1998-05-07",13.0749,13.1123,12.8694,12.9628,108700.0],["1998-05-08",12.9628,13.187,12.9255,13.1683,653500.0],["1998-05-11",13.187,13.4485,13.1683,13.2617,273300.0],["1998-05-12",13.2804,13.3551,13.1683,13.3364,196000.0],["1998-05-13",13.3364,13.3924,13.2057,13.243,410400.0],["1998-05-14",13.2243,13.299,13.2243,13.299,167000.0],["1998-05-15",13.3738,13.4485,13.299,13.3177,573900.0],["1998-05-18",13.187,13.3364,13.187,13.2617,197400.0],["1998-05-19",13.2804,13.2804,13.0936,13.1683,232500.0],["1998-05-20",13.187,13.2617,13.1123,13.243,182600.0],["1998-05-21",13.2617,13.2617,13.0189,13.0562,159000.0],["1998-05-22",13.0562,13.0562,12.8694,12.9628,181400.0],["1998-05-26",12.9628,13.0936,12.7947,12.8321,126800.0],["1998-05-27",12.8321,12.9255,12.776,12.9068,205200.0],["1998-05-28",12.9068,13.1496,12.8881,13.1123,160100.0],["1998-05-29",13.0936,13.4485,13.0936,13.4298,255700.0],["1998-06-01",13.4111,13.7473,13.4111,13.6353,225900.0],["1998-06-02",13.6913,13.6913,13.4111,13.6353,185700.0],["1998-06-03",13.6539,13.766,13.5419,13.6913,270900.0],["1998-06-04",13.7286,13.7473,13.4485,13.4671,351800.0],["1998-06-05",13.4672,13.6353,13.4485,13.6353,119600.0],["1998-06-08",13.5792,13.6353,13.4858,13.5419,89100.0],["1998-06-09",13.5232,13.6913,13.5232,13.6353,98300.0],["1998-06-10",13.5792,13.7473,13.5792,13.7286,194000.0],["1998-06-11",13.8034,13.8034,13.5605,13.6726,395700.0],["1998-06-12",13.7287,13.8034,13.6353,13.7847,129000.0],["1998-06-15",13.71,13.7847,13.5979,13.6539,224400.0],["1998-06-16",13.71,13.8034,13.5792,13.6726,286300.0],["1998-06-17",13.7286,13.7473,13.3738,13.4858,281100.0],["1998-06-18",13.5605,13.5792,13.3924,13.4298,211700.0],["1998-06-19",13.4671,13.5045,13.3551,13.5045,172500.0],["1998-06-22",13.4485,13.6166,13.4485,13.4485,119700.0],["1998-06-23",13.4111,13.6726,13.4111,13.6166,207500.0],["1998-06-24",13.6166,13.6353,13.5232,13.5979,290200.0],["1998-06-25",13.5605,13.5605,13.3177,13.3177,154100.0],["1998-06-26",13.243,13.4298,13.243,13.3924,135400.0],["1998-06-29",13.3364,13.5792,13.3364,13.5605,152100.0],["1998-06-30",13.5605,13.5605,13.3924,13.4485,192700.0],["1998-07-01",13.5045,13.6166,13.4298,13.5605,383100.0],["1998-07-02",13.4858,13.5792,13.4858,13.5232,68500.0],["1998-07-06",13.5045,13.5232,13.4485,13.5045,190900.0],["1998-07-07",13.4858,13.5232,13.4298,13.4485,59100.0],["1998-07-08",13.4858,13.4858,13.4111,13.4485,93300.0],["1998-07-09",13.3738,13.5605,13.2617,13.2617,159800.0],["1998-07-10",13.2991,13.4111,13.2617,13.2804,115500.0],["1998-07-13",13.2243,13.243,13.0562,13.0936,358800.0],["1998-07-14",13.0936,13.2243,13.0936,13.1496,318100.0],["1998-07-15",13.1309,13.187,13.0002,13.1496,204100.0],["1998-07-16",13.1496,13.2804,13.1496,13.2804,80200.0],["1998-07-17",13.243,13.299,13.1496,13.1683,129400.0],["1998-07-20",13.1683,13.2991,13.1683,13.2804,205800.0],["1998-07-21",13.2804,13.299,13.1683,13.2243,114300.0],["1998-07-22",13.2243,13.2243,13.0936,13.1309,169400.0],["1998-07-23",13.0562,13.0562,12.8881,12.9815,123800.0],["1998-07-24",13.0375,13.0749,12.7947,12.8508,169200.0],["1998-07-27",12.9255,12.9815,12.7574,12.9255,256700.0],["1998-07-28",12.9255,12.9255,12.6453,12.7013,278300.0],["1998-07-29",12.7761,12.7761,12.7013,12.72,406500.0],["1998-07-30",12.7163,12.9232,12.7163,12.8667,495100.0],["1998-07-31",12.8667,12.9232,12.7351,12.8667,244600.0],["1998-08-03",12.8479,12.9044,12.8103,12.8103,165400.0],["1998-08-04",12.7539,12.7915,12.4529,12.4529,325200.0],["1998-08-05",12.4529,12.5846,12.2648,12.3965,258500.0],["1998-08-06",12.3588,12.6222,12.3588,12.5846,133200.0],["1998-08-07",12.5846,12.7915,12.5846,12.7727,148900.0],["1998-08-10",12.6974,12.6974,12.5658,12.6034,175900.0],["1998-08-11",12.5281,12.5658,12.0579,12.5658,191500.0],["1998-08-12",12.5281,12.9796,12.5281,12.8103,374900.0],["1998-08-13",12.8103,12.8667,12.2836,12.4717,596200.0],["1998-08-14",12.4717,12.547,12.34,12.3965,275500.0],["1998-08-17",12.34,12.6598,12.3024,12.4717,207200.0],["1998-08-18",12.3588,12.5658,12.3588,12.4529,322100.0],["1998-08-19",12.4341,12.4341,12.246,12.3024,717200.0],["1998-08-20",12.1895,12.3588,12.1895,12.2272,376000.0],["1998-08-21",12.2272,12.4717,12.1331,12.4529,197500.0],["1998-08-24",12.4153,12.7539,12.4153,12.6034,229800.0],["1998-08-25",12.6034,12.8291,12.6034,12.7163,690500.0],["1998-08-26",12.6786,12.9044,12.5658,12.6598,580500.0],["1998-08-27",12.6034,12.6598,12.4717,12.5281,395900.0],["1998-08-28",12.5281,12.7915,12.4529,12.7351,515400.0],["1998-08-31",12.7539,13.1677,12.7539,12.9984,433400.0],["1998-09-01",12.9796,13.0172,12.641,12.7351,758000.0],["1998-09-02",12.8103,12.8103,12.4341,12.4341,685000.0],["1998-09-03",12.2836,12.4341,12.246,12.34,346900.0],["1998-09-04",12.4153,12.5093,12.2836,12.4905,215700.0],["1998-09-08",12.4905,12.6034,12.2836,12.5281,179300.0],["1998-09-09",12.5658,12.5658,12.2836,12.4153,312100.0],["1998-09-10",12.4905,12.7727,12.4341,12.5658,502900.0],["1998-09-11",12.641,12.7539,12.5658,12.7163,176500.0],["1998-09-14",12.6786,12.8291,12.6786,12.7727,192300.0],["1998-09-15",12.6974,12.9232,12.6598,12.9232,153100.0],["1998-09-16",12.8479,13.0925,12.8291,13.0925,172900.0],["1998-09-17",13.0172,13.2053,12.9044,13.2053,144900.0],["1998-09-18",13.1677,13.243,13.0172,13.0925,249700.0],["1998-09-21",13.0172,13.0549,12.8856,12.9984,143900.0],["1998-09-22",12.9608,13.243,12.9608,13.0925,165900.0],["1998-09-23",13.0925,13.2242,13.0925,13.1113,375400.0],["1998-09-24",13.0925,13.0925,12.9044,12.942,360900.0],["1998-09-25",12.9044,13.2053,12.8291,13.0737,331400.0],["1998-09-28",13.0549,13.0737,12.9044,12.9608,439400.0],["1998-09-29",12.942,13.3182,12.942,13.3182,247000.0],["1998-09-30",13.1677,13.4875,13.0925,13.4875,395000.0],["1998-10-01",13.4311,13.6004,13.3746,13.5816,153300.0],["1998-10-02",13.6192,14.033,13.6192,13.8449,434000.0],["1998-10-05",13.8825,14.1647,13.7697,14.1271,365900.0],["1998-10-06",14.1271,14.2211,13.732,13.9766,487500.0],["1998-10-07",14.2964,14.729,14.2399,14.5127,1096500.0],["1998-10-08",14.334,14.8231,14.2964,14.7102,404200.0],["1998-10-09",14.7102,14.7102,14.0706,14.1083,736500.0],["1998-10-12",13.8449,13.8637,13.3934,13.5816,821800.0],["1998-10-13",13.6192,13.6756,13.5063,13.6568,649500.0],["1998-10-14",13.6568,13.8449,13.5251,13.5251,611700.0],["1998-10-15",13.4875,13.9013,13.4875,13.8449,760400.0],["1998-10-16",13.8637,13.8637,13.3182,13.4311,141700.0],["1998-10-19",13.3558,13.3558,13.0172,13.0925,360900.0],["1998-10-20",13.1677,13.3464,13.0925,13.1113,414200.0],["1998-10-21",13.1113,13.1301,12.942,12.942,302400.0],["1998-10-22",13.0172,13.1301,12.9796,13.0925,306900.0],["1998-10-23",13.1301,13.1301,12.7915,13.036,265300.0],["1998-10-26",13.036,13.243,12.9608,13.2053,320000.0],["1998-10-27",13.243,13.3746,13.243,13.2994,545300.0],["1998-10-28",13.337,13.5627,13.3182,13.3558,205900.0],["1998-10-29",13.3028,13.3786,13.2459,13.3028,4914300.0],["1998-10-30",13.3217,13.3596,13.208,13.2838,179800.0],["1998-11-02",13.208,13.587,13.208,13.5302,434600.0],["1998-11-03",13.4544,13.7386,13.4544,13.6249,172300.0],["1998-11-04",13.6439,13.7955,13.6439,13.7386,607300.0],["1998-11-05",13.8334,14.0797,13.7955,13.8334,1134900.0],["1998-11-06",13.8523,14.0608,13.8523,13.966,459500.0],["1998-11-09",13.9092,13.9092,13.7576,13.8523,205700.0],["1998-11-10",13.9281,14.1745,13.8523,14.1555,386300.0],["1998-11-11",14.1366,14.1366,13.985,14.1366,225200.0],["1998-11-12",14.0987,14.1555,14.0608,14.1366,254000.0],["1998-11-13",14.1366,14.2503,14.1366,14.1934,64200.0],["1998-11-16",14.2124,14.2503,14.0418,14.1555,201600.0],["1998-11-17",14.0987,14.2503,14.0418,14.2503,120100.0],["1998-11-18",14.2503,14.2503,14.1176,14.1366,148000.0],["1998-11-19",14.0987,14.1176,13.966,14.0229,206700.0],["1998-11-20",14.0987,14.1745,14.0039,14.0229,77000.0],["1998-11-23",14.0229,14.1366,14.0229,14.0797,82500.0],["1998-11-24",14.0608,14.0987,13.9471,13.966,89800.0],["1998-11-25",13.966,14.1176,13.9471,14.0608,107600.0],["1998-11-27",14.0797,14.1366,14.0229,14.1366,30700.0],["1998-11-30",14.0987,14.0987,13.7576,13.8144,183800.0],["1998-12-01",13.7386,14.1745,13.6628,14.1176,442800.0],["1998-12-02",13.6439,13.6818,13.4165,13.4923,868100.0],["1998-12-03",13.4354,13.5681,13.3975,13.3975,520300.0],["1998-12-04",13.4733,13.6628,13.4733,13.5302,829300.0],["1998-12-07",13.4923,13.5491,13.4354,13.4923,197600.0],["1998-12-08",13.4923,13.4923,13.3217,13.3407,163100.0],["1998-12-09",13.3407,13.3407,12.9996,13.0754,498300.0],["1998-12-10",13.0754,13.0754,12.829,12.829,555300.0],["1998-12-11",12.829,12.829,12.6964,12.7532,463800.0],["1998-12-14",12.7722,13.0185,12.7722,12.9048,172300.0],["1998-12-15",12.9617,13.0375,12.9238,12.9617,206600.0],["1998-12-16",12.9617,13.0185,12.8101,12.9996,188500.0],["1998-12-17",12.9996,13.208,12.8859,13.1891,154000.0],["1998-12-18",13.1891,13.2838,13.1133,13.208,137800.0],["1998-12-21",13.227,13.3217,13.1891,13.1891,118300.0],["1998-12-22",13.1133,13.1133,12.848,12.848,215500.0],["1998-12-23",12.8859,13.0564,12.8101,12.9238,316900.0],["1998-12-24",12.8859,12.8859,12.6774,12.7343,341000.0],["1998-12-28",12.7722,12.8859,12.7343,12.7722,97100.0],["1998-12-29",12.7343,12.829,12.7343,12.7343,216500.0],["1998-12-30",12.7343,12.8101,12.6206,12.7153,105500.0],["1998-12-31",12.7343,12.9617,12.7153,12.848,178700.0],["1999-01-04",12.9238,13.1512,12.8669,12.9996,348400.0],["1999-01-05",12.9996,13.1322,12.9238,12.9806,287000.0],["1999-01-06",12.9617,13.0375,12.6585,12.9617,312300.0],["1999-01-07",12.9617,12.9617,12.7343,12.848,86500.0],["1999-01-08",12.7722,12.8101,12.3932,12.5637,434900.0],["1999-01-11",12.4879,12.4879,12.2605,12.45,244700.0],["1999-01-12",12.3742,12.5827,12.3742,12.5069,172700.0],["1999-01-13",12.5069,12.5069,12.3553,12.469,211400.0],["1999-01-14",12.4311,12.4311,12.1279,12.2984,268500.0],["1999-01-15",12.3742,12.3932,12.09,12.1847,173600.0],["1999-01-19",12.2416,12.4311,12.2037,12.4121,305500.0],["1999-01-20",12.3932,12.5069,12.3553,12.4121,472100.0],["1999-01-21",12.4121,12.5448,12.3742,12.5069,284200.0],["1999-01-22",12.45,12.7343,12.45,12.6964,291900.0],["1999-01-25",12.6206,12.848,12.6206,12.8101,296300.0],["1999-01-26",12.8101,12.8859,12.7532,12.7532,244900.0],["1999-01-27",12.7722,12.7722,12.5258,12.5258,287600.0],["1999-01-28",12.5869,12.6251,12.3768,12.5105,3934800.0],["1999-01-29",12.5105,12.5105,12.1667,12.224,321700.0],["1999-02-01",12.1476,12.1667,11.8038,11.8038,400200.0],["1999-02-02",11.842,11.9948,11.7847,11.9566,1458200.0],["1999-02-03",11.9757,12.2622,11.8802,12.1285,462500.0],["1999-02-04",12.0903,12.224,11.9566,12.1858,411000.0],["1999-02-05",12.1858,12.2431,12.1285,12.2049,193800.0],["1999-02-08",12.1667,12.3959,12.0521,12.2049,148000.0],["1999-02-09",12.1858,12.3386,11.9566,11.9948,213200.0],["1999-02-10",11.9948,12.0712,11.6128,11.6701,594500.0],["1999-02-11",11.842,11.842,11.5173,11.6128,442600.0],["1999-02-12",11.5746,11.5746,11.269,11.2881,671200.0],["1999-02-16",11.3645,11.5173,11.2308,11.269,827500.0],["1999-02-17",11.1926,11.6892,11.1544,11.4218,1242900.0],["1999-02-18",11.3454,11.7274,11.3454,11.5746,268600.0],["1999-02-19",11.4982,11.5364,11.269,11.2881,473700.0],["1999-02-22",11.2499,11.3645,11.2308,11.3263,239200.0],["1999-02-23",11.3263,11.3836,11.1926,11.2117,247200.0],["1999-02-24",11.2308,11.3645,11.1735,11.1926,254200.0],["1999-02-25",11.1544,11.269,10.9825,11.1162,128900.0],["1999-02-26",11.0971,11.2117,11.0016,11.0398,496300.0],["1999-03-01",10.9825,11.3072,10.9825,11.1926,476100.0],["1999-03-02",11.1353,11.5173,11.0971,11.4982,558700.0],["1999-03-03",11.4409,11.4982,11.3263,11.4027,170400.0],["1999-03-04",11.4791,11.5364,11.2881,11.4409,218700.0],["1999-03-05",11.5173,11.7847,11.5173,11.6128,449400.0],["1999-03-08",11.6128,11.6319,11.46,11.5746,343700.0],["1999-03-09",11.5364,11.5364,11.3836,11.46,366300.0],["1999-03-10",11.46,11.5364,11.4027,11.5173,494500.0],["1999-03-11",11.5173,11.651,11.5173,11.5746,466100.0],["1999-03-12",11.6128,11.7847,11.5746,11.7847,220300.0],["1999-03-15",11.7465,11.8038,11.6892,11.7083,125400.0],["1999-03-16",11.6319,11.7465,11.6128,11.7083,99500.0],["1999-03-17",11.6701,11.7656,11.5364,11.5746,324400.0],["1999-03-18",11.6128,11.7465,11.6128,11.7274,86800.0],["1999-03-19",11.4218,11.5937,11.4218,11.4409,201700.0],["1999-03-22",11.4982,11.4982,11.3072,11.4027,104100.0],["1999-03-23",11.3836,11.4982,11.3836,11.46,158300.0],["1999-03-24",11.3454,11.8802,11.3454,11.8802,243600.0],["1999-03-25",11.8802,11.8802,11.4791,11.5937,177900.0],["1999-03-26",11.6128,11.651,11.4982,11.651,423000.0],["1999-03-29",11.6892,11.7465,11.46,11.5555,511000.0],["1999-03-30",11.5364,11.5364,11.3263,11.4218,668400.0],["1999-03-31",11.3836,11.4027,11.1162,11.1162,221100.0],["1999-04-01",11.078,11.5937,11.078,11.46,109700.0],["1999-04-05",11.5364,11.5937,11.3454,11.4982,108100.0],["1999-04-06",11.5173,11.5173,11.1544,11.3072,265200.0],["1999-04-07",11.3263,11.3263,11.078,11.1353,142900.0],["1999-04-08",11.1735,11.46,11.0971,11.3836,250700.0],["1999-04-09",11.3645,11.3836,11.2308,11.2881,157300.0],["1999-04-12",11.2499,11.269,11.1162,11.1926,302300.0],["1999-04-13",11.2499,11.269,11.078,11.1926,172000.0],["1999-04-14",11.1735,11.2308,11.078,11.1162,147800.0],["1999-04-15",11.1544,11.4218,11.1544,11.3454,294500.0],["1999-04-16",11.4218,11.46,11.3072,11.4409,111600.0],["1999-04-19",11.46,11.5746,11.3836,11.3836,225500.0],["1999-04-20",11.4982,12.0712,11.4982,11.8993,824500.0],["1999-04-21",11.9948,11.9948,11.6128,11.7274,156700.0],["1999-04-22",11.7656,11.842,11.7274,11.842,79300.0],["1999-04-23",11.7847,11.8229,11.5364,11.5555,183500.0],["1999-04-26",11.6128,11.7656,11.5364,11.5555,150400.0],["1999-04-27",11.4982,11.651,11.4027,11.5937,622100.0],["1999-04-28",11.5937,11.651,11.4982,11.5937,282400.0],["1999-04-29",11.5783,11.7517,11.5205,11.7324,3780700.0],["1999-04-30",11.771,11.9829,11.6361,11.9636,596200.0],["1999-05-03",11.9251,12.1563,11.8095,12.137,230800.0],["1999-05-04",12.137,12.1756,11.9444,12.0214,46400.0],["1999-05-05",12.0407,12.0985,12.0022,12.0214,214000.0],["1999-05-06",12.0214,12.06,11.8095,11.9444,239100.0],["1999-05-07",12.0214,12.06,11.7902,11.9829,128500.0],["1999-05-10",12.0407,12.2526,12.0407,12.2141,214800.0],["1999-05-11",12.2333,12.2333,12.0022,12.0214,112600.0],["1999-05-12",12.0214,12.0407,11.9251,12.0214,113800.0],["1999-05-13",12.0214,12.3875,11.9829,12.3297,355700.0],["1999-05-14",12.2526,12.2526,12.0985,12.137,129500.0],["1999-05-17",12.1563,12.3682,12.0985,12.1756,230500.0],["1999-05-18",12.4067,12.6957,12.3682,12.5994,439100.0],["1999-05-19",12.6764,12.792,12.6572,12.6764,422300.0],["1999-05-20",12.6764,12.9462,12.5801,12.8498,532600.0],["1999-05-21",12.8306,12.9654,12.8306,12.8691,274200.0],["1999-05-24",12.792,12.9654,12.792,12.9654,76700.0],["1999-05-25",12.9269,13.1195,12.9269,13.081,99300.0],["1999-05-26",12.9847,13.0232,12.8691,12.9269,297700.0],["1999-05-27",12.9462,12.9654,12.6957,12.8498,128200.0],["1999-05-28",12.8498,12.9654,12.792,12.9076,348800.0],["1999-06-01",12.8691,12.8691,12.6379,12.8113,266300.0],["1999-06-02",12.8691,12.9847,12.8306,12.8691,508400.0],["1999-06-03",12.792,12.8498,12.6379,12.6957,705100.0],["1999-06-04",12.7342,12.7535,12.6957,12.7535,42200.0],["1999-06-07",12.7342,12.8498,12.6957,12.8113,131400.0],["1999-06-08",12.8113,12.8113,12.6572,12.715,176700.0],["1999-06-09",12.6764,12.8498,12.6764,12.7342,229300.0],["1999-06-10",12.7342,12.7342,12.2911,12.3682,435300.0],["1999-06-11",12.4067,12.5031,12.4067,12.4838,108900.0],["1999-06-14",12.426,12.4645,12.426,12.4453,315600.0],["1999-06-15",12.4453,12.5994,12.4067,12.5994,350900.0],["1999-06-16",12.6186,12.8113,12.5609,12.6764,265800.0],["1999-06-17",12.6379,12.6764,12.5223,12.6572,117900.0],["1999-06-18",12.5801,12.6186,12.5416,12.5801,90500.0],["1999-06-21",12.5801,12.5994,12.3875,12.5608,130100.0],["1999-06-22",12.5223,12.715,12.5031,12.6957,282700.0],["1999-06-23",12.6379,12.7342,12.5994,12.6764,204300.0],["1999-06-24",12.6379,12.6379,12.4838,12.5031,257900.0],["1999-06-25",12.4838,12.5608,12.3682,12.5416,320100.0],["1999-06-28",12.4838,12.5801,12.4838,12.5608,136100.0],["1999-06-29",12.5223,12.6186,12.5031,12.5801,157900.0],["1999-06-30",12.5416,12.5416,12.4067,12.4067,314700.0],["1999-07-01",12.4067,12.4645,12.3875,12.4453,65800.0],["1999-07-02",12.4453,12.4645,12.426,12.4645,81300.0],["1999-07-06",12.4067,12.5608,12.4067,12.5223,94400.0],["1999-07-07",12.5031,12.5223,12.3297,12.5031,138700.0],["1999-07-08",12.4645,12.4645,12.1755,12.2911,95300.0],["1999-07-09",12.2526,12.426,12.2333,12.3875,90600.0],["1999-07-12",12.3682,12.5223,12.3297,12.5223,336800.0],["1999-07-13",12.3297,12.4645,12.3297,12.4453,143600.0],["1999-07-14",12.3682,12.5031,12.3489,12.5031,896700.0],["1999-07-15",12.5031,12.6379,12.4453,12.6186,324900.0],["1999-07-16",12.5031,12.6186,12.4453,12.5031,117700.0],["1999-07-19",12.5031,12.6379,12.4645,12.6379,126400.0],["1999-07-20",12.5801,12.5994,12.4838,12.5608,192100.0],["1999-07-21",12.6186,12.6186,12.426,12.5994,411800.0],["1999-07-22",12.6186,12.7342,12.5223,12.6572,164300.0],["1999-07-23",12.6572,12.6572,12.4453,12.5608,62200.0],["1999-07-26",12.5223,12.6764,12.4838,12.6764,80300.0],["1999-07-27",12.6379,12.6572,12.4453,12.5801,135400.0],["1999-07-28",12.5416,12.5416,12.3875,12.4067,52400.0],["1999-07-29",12.3912,12.3912,12.197,12.2941,758300.0],["1999-07-30",12.3135,12.4495,12.3135,12.4106,84100.0],["1999-08-02",12.4106,12.4495,12.2941,12.2941,177600.0],["1999-08-03",12.3329,12.5077,12.2747,12.5077,133700.0],["1999-08-04",12.566,12.566,12.3718,12.5077,241700.0],["1999-08-05",12.4883,12.5466,12.4495,12.4883,142300.0],["1999-08-06",12.4495,12.5077,12.3329,12.4883,127600.0],["1999-08-09",12.4883,12.5466,12.3718,12.4495,137300.0],["1999-08-10",12.4495,12.4689,12.3912,12.4106,200800.0],["1999-08-11",12.43,12.4495,12.3912,12.43,175100.0],["1999-08-12",12.4106,12.4106,12.2358,12.2358,43200.0],["1999-08-13",12.2747,12.3523,12.2747,12.3329,234500.0],["1999-08-16",12.3135,12.3135,12.1193,12.1193,62300.0],["1999-08-17",12.1581,12.1775,12.0804,12.1387,60900.0],["1999-08-18",12.061,12.0999,12.0028,12.0222,164100.0],["1999-08-19",12.0222,12.1193,11.9445,12.0999,180700.0],["1999-08-20",12.0999,12.3135,12.0804,12.3135,157200.0],["1999-08-23",12.3135,12.3135,12.2358,12.2747,68800.0],["1999-08-24",12.2552,12.3135,12.197,12.2552,179600.0],["1999-08-25",12.2552,12.5077,12.2552,12.5077,188900.0],["1999-08-26",12.5077,12.5271,12.3718,12.4495,73000.0],["1999-08-27",12.4689,12.5077,12.3912,12.3912,102900.0],["1999-08-30",12.0804,12.1581,11.9833,12.0027,245500.0],["1999-08-31",11.9639,12.0222,11.8085,11.8085,307500.0],["1999-09-01",11.8668,11.9445,11.7503,11.8474,473600.0],["1999-09-02",11.9056,11.9056,11.6532,11.7503,184600.0],["1999-09-03",11.7697,11.9445,11.7697,11.8085,179800.0],["1999-09-07",11.8085,11.8085,11.6532,11.692,174100.0],["1999-09-08",11.6532,11.6726,11.4784,11.4978,74500.0],["1999-09-09",11.4978,11.4978,11.3424,11.4395,352200.0],["1999-09-10",11.4978,11.5755,11.4978,11.4978,114900.0],["1999-09-13",11.4784,11.5755,11.3812,11.4007,110400.0],["1999-09-14",11.4201,11.556,11.1676,11.2259,822900.0],["1999-09-15",11.3036,11.4007,11.2065,11.2259,132600.0],["1999-09-16",11.3036,11.3036,11.187,11.187,74900.0],["1999-09-17",11.187,11.3424,11.187,11.2841,197300.0],["1999-09-20",11.2841,11.2841,11.0511,11.0899,160700.0],["1999-09-21",11.1288,11.187,10.9928,11.0511,314600.0],["1999-09-22",11.0317,11.0899,11.0122,11.0511,115100.0],["1999-09-23",11.0705,11.1288,10.7792,10.818,153700.0],["1999-09-24",10.9928,11.3618,10.9928,11.3036,360400.0],["1999-09-27",11.2841,11.3813,11.0511,11.0899,233800.0],["1999-09-28",11.3812,11.4589,11.1482,11.3036,1411900.0],["1999-09-29",11.2259,11.4978,11.2259,11.3424,577000.0],["1999-09-30",11.4201,11.4589,11.1482,11.3036,1269200.0],["1999-10-01",11.3036,11.6143,11.3036,11.6143,5435700.0],["1999-10-04",11.4978,11.8474,11.4978,11.7308,465400.0],["1999-10-05",11.7503,11.7503,11.556,11.6532,389700.0],["1999-10-06",11.5949,11.6337,11.3813,11.5755,865200.0],["1999-10-07",11.5172,11.556,11.4201,11.4201,247200.0],["1999-10-08",11.4201,11.556,11.3424,11.3618,137500.0],["1999-10-11",11.3036,11.4007,11.2259,11.2453,235800.0],["1999-10-12",11.3036,11.3036,11.1482,11.2647,377200.0],["1999-10-13",11.323,11.323,11.187,11.187,221300.0],["1999-10-14",11.1093,11.3036,11.0317,11.2453,328300.0],["1999-10-15",11.1676,11.2453,11.0511,11.187,300100.0],["1999-10-18",11.187,11.2647,10.954,11.0705,256600.0],["1999-10-19",11.1482,11.1676,10.954,10.9734,435100.0],["1999-10-20",10.9928,10.9928,10.7986,10.8957,244000.0],["1999-10-21",10.8957,10.9734,10.818,10.8763,150300.0],["1999-10-22",10.954,11.1288,10.8569,10.9928,104500.0],["1999-10-25",10.9734,11.2065,10.954,11.0899,204200.0],["1999-10-26",11.0899,11.3036,11.0899,11.2647,484500.0],["1999-10-27",11.2647,11.4978,11.2647,11.3618,500800.0],["1999-10-28",11.4324,11.5697,11.4324,11.4716,860700.0],["1999-10-29",11.4716,11.6285,11.4716,11.5697,302600.0],["1999-11-01",11.5893,11.5893,11.4716,11.5109,237500.0],["1999-11-02",11.5501,11.7266,11.5305,11.5893,70100.0],["1999-11-03",11.5697,11.5697,11.4324,11.4912,147600.0],["1999-11-04",11.4913,11.5893,11.2755,11.3148,88000.0],["1999-11-05",11.452,11.4912,11.2559,11.3344,814000.0],["1999-11-08",11.3344,11.4128,11.1775,11.2755,196400.0],["1999-11-09",11.2559,11.3148,11.0598,11.1383,110800.0],["1999-11-10",11.1383,11.1383,10.8245,10.8834,190100.0],["1999-11-11",10.9226,11.0206,10.8637,10.9618,92100.0],["1999-11-12",10.9814,11.0206,10.903,10.9618,130700.0],["1999-11-15",10.9226,10.9618,10.8245,10.9618,102000.0],["1999-11-16",11.001,11.0402,10.8245,10.9422,753900.0],["1999-11-17",10.8834,10.9226,10.8245,10.8834,111800.0],["1999-11-18",10.8245,10.903,10.6676,10.6676,166600.0],["1999-11-19",10.6088,10.7461,10.5892,10.648,104400.0],["1999-11-22",10.5696,10.6088,10.3539,10.4127,82000.0],["1999-11-23",10.4127,10.4127,10.2558,10.2558,132100.0],["1999-11-24",10.3147,10.3147,10.1578,10.1774,272800.0],["1999-11-26",10.1186,10.2166,10.1186,10.1382,36500.0],["1999-11-29",10.099,10.099,9.6479,9.9029,362100.0],["1999-11-30",9.9617,10.4127,9.9617,10.4127,346700.0],["1999-12-01",10.3343,10.4912,10.2362,10.4519,338500.0],["1999-12-02",10.3931,10.4912,10.3539,10.4715,187400.0],["1999-12-03",10.3539,10.6676,10.3539,10.55,623400.0],["1999-12-06",10.5304,10.6284,10.5108,10.55,467000.0],["1999-12-07",10.5304,10.5892,10.4912,10.4912,291500.0],["1999-12-08",10.55,10.55,10.3147,10.3931,343800.0],["1999-12-09",10.3931,10.4323,10.2166,10.2166,276200.0],["1999-12-10",10.2362,10.2558,10.0794,10.1186,197900.0],["1999-12-13",10.0401,10.0401,9.648,9.648,1419000.0],["1999-12-14",9.6676,9.8048,9.6283,9.7068,526500.0],["1999-12-15",9.746,9.8244,9.6872,9.8048,400100.0],["1999-12-16",9.7264,9.7852,9.6872,9.746,156700.0],["1999-12-17",9.7068,9.9225,9.6676,9.7264,360000.0],["1999-12-20",9.7656,9.7656,9.6872,9.7264,103200.0],["1999-12-21",9.7264,9.9029,9.7068,9.8637,419500.0],["1999-12-22",9.7852,9.8048,9.6872,9.7068,284900.0],["1999-12-23",9.7068,9.8833,9.7068,9.8637,166200.0],["1999-12-27",9.8244,9.9225,9.7656,9.7656,169700.0],["1999-12-28",9.7656,9.8048,9.6087,9.6283,352500.0],["1999-12-29",9.6676,9.6676,9.5107,9.5499,255000.0],["1999-12-30",9.4911,9.6676,9.4715,9.648,191400.0],["1999-12-31",9.6479,9.6479,9.5695,9.5891,84800.0],["2000-01-03",9.5107,9.5107,9.2165,9.3342,246300.0],["2000-01-04",9.2754,9.4518,9.2754,9.4518,347800.0],["2000-01-05",9.3734,9.8048,9.3734,9.7068,453000.0],["2000-01-06",9.6676,9.7852,9.6676,9.7656,139300.0],["2000-01-07",9.7656,10.0597,9.6872,10.0401,303300.0],["2000-01-10",9.9617,10.0009,9.844,9.9029,178800.0],["2000-01-11",9.9029,9.9421,9.6872,9.8048,150800.0],["2000-01-12",9.7656,10.0401,9.746,9.9617,143500.0],["2000-01-13",9.9617,9.9617,9.6676,9.746,1107400.0],["2000-01-14",9.7264,9.7264,9.6087,9.6872,204300.0],["2000-01-18",9.6872,9.7264,9.4126,9.4518,348600.0],["2000-01-19",9.3146,9.746,9.3146,9.746,208500.0],["2000-01-20",9.7852,9.8833,9.5107,9.5303,326300.0],["2000-01-21",9.7068,9.7656,9.5695,9.6872,233400.0],["2000-01-24",9.6872,10.0597,9.6283,9.9421,520000.0],["2000-01-25",10.0205,10.1382,9.4322,9.5107,519900.0],["2000-01-26",9.5695,9.8048,9.4911,9.6872,308700.0],["2000-01-27",9.7656,10.0009,9.7264,9.9225,841900.0],["2000-01-28",9.7956,9.8154,9.4585,9.4981,1628400.0],["2000-01-31",9.6171,9.7956,9.4386,9.7956,585300.0],["2000-02-01",9.7559,9.8352,9.6964,9.8352,170600.0],["2000-02-02",9.8154,9.9344,9.7956,9.8352,169100.0],["2000-02-03",9.8749,10.1327,9.8749,10.0534,460800.0],["2000-02-04",10.0534,10.0534,9.7163,9.7757,202500.0],["2000-02-07",9.7757,9.7956,9.6964,9.7163,94800.0],["2000-02-08",9.7163,9.8352,9.7163,9.8154,228700.0],["2000-02-09",9.7757,10.0335,9.5576,9.7757,382300.0],["2000-02-10",9.8154,9.8947,9.518,9.6568,802100.0],["2000-02-11",9.6568,9.6964,9.5378,9.6568,160800.0],["2000-02-14",9.6766,9.6766,9.6171,9.6369,342600.0],["2000-02-15",9.6369,9.6766,9.518,9.6171,104900.0],["2000-02-16",9.5775,9.5973,9.3395,9.518,251100.0],["2000-02-17",9.518,9.5378,9.3197,9.399,236700.0],["2000-02-18",9.3593,9.3792,8.9627,9.161,284400.0],["2000-02-22",9.2404,9.3197,9.1412,9.1809,262700.0],["2000-02-23",9.1412,9.1412,8.8438,8.9628,185800.0],["2000-02-24",8.9628,8.9628,8.5067,8.6851,135700.0],["2000-02-25",8.5662,8.586,8.3282,8.3282,252100.0],["2000-02-28",8.4075,8.8438,8.3679,8.7843,243900.0],["2000-02-29",8.7248,8.8438,8.6653,8.7248,224500.0],["2000-03-01",8.7645,8.8636,8.6455,8.6851,679300.0],["2000-03-02",8.7248,8.7645,8.6851,8.705,317200.0],["2000-03-03",8.705,8.8041,8.6455,8.6851,356400.0],["2000-03-06",8.6455,8.6455,8.2092,8.2886,303400.0],["2000-03-07",8.2687,8.4869,8.2489,8.3877,339900.0],["2000-03-08",8.4274,8.6257,8.3679,8.4075,328000.0],["2000-03-09",8.4075,8.5662,8.3282,8.5463,176000.0],["2000-03-10",8.6257,8.6257,8.2489,8.3084,936500.0],["2000-03-13",8.2687,8.3282,8.1498,8.2291,136700.0],["2000-03-14",8.2291,8.3679,8.1498,8.2687,187600.0],["2000-03-15",8.2489,9.1016,8.2489,9.0619,696500.0],["2000-03-16",9.0222,9.4981,8.9429,9.399,583700.0],["2000-03-17",9.399,9.399,9.0817,9.1214,258600.0],["2000-03-20",9.161,9.161,8.9429,9.0024,536000.0],["2000-03-21",8.9628,9.0421,8.7843,8.8239,375900.0],["2000-03-22",8.8041,8.8041,8.4274,8.467,481700.0],["2000-03-23",8.4075,8.8834,8.4075,8.586,1041700.0],["2000-03-24",8.5662,8.6455,8.467,8.467,634500.0],["2000-03-27",8.5265,8.6653,8.4869,8.5067,835000.0],["2000-03-28",8.467,8.5265,8.4472,8.5265,295500.0],["2000-03-29",8.4869,8.7446,8.4869,8.7248,530200.0],["2000-03-30",8.6851,8.8834,8.6851,8.8636,335300.0],["2000-03-31",8.8239,8.9429,8.7446,8.9429,368600.0],["2000-04-03",9.0024,9.0619,8.8438,8.9429,204600.0],["2000-04-04",9.0024,9.2007,8.8438,9.0817,259600.0],["2000-04-05",9.0817,9.518,9.0817,9.2998,380600.0],["2000-04-06",9.3593,9.3593,9.161,9.2205,182300.0],["2000-04-07",9.2007,9.28,9.161,9.1809,178900.0],["2000-04-10",9.1214,9.399,9.0817,9.3593,161100.0],["2000-04-11",9.399,9.518,9.3197,9.3197,263800.0],["2000-04-12",9.399,9.7559,9.399,9.5775,335800.0],["2000-04-13",9.6369,9.8947,9.518,9.8154,264300.0],["2000-04-14",9.7757,10.0335,9.5378,9.5973,799200.0],["2000-04-17",9.5576,9.6766,9.3593,9.6369,468400.0],["2000-04-18",9.5576,9.7757,9.4783,9.4783,473400.0],["2000-04-19",9.518,9.7559,9.4188,9.6964,1156700.0],["2000-04-20",9.6964,10.0335,9.6964,9.8551,298100.0],["2000-04-24",9.7956,10.5094,9.7956,10.4103,473100.0],["2000-04-25",10.4301,10.6879,10.2715,10.6681,298600.0],["2000-04-26",10.6284,11.1043,10.5887,11.1043,250400.0],["2000-04-27",11.0562,11.0562,10.6156,10.7357,748700.0],["2000-04-28",10.7758,11.2966,10.7758,11.2365,1058700.0],["2000-05-01",11.2165,11.3767,11.1564,11.2565,714500.0],["2000-05-02",11.2765,11.4568,10.876,10.916,848100.0],["2000-05-03",10.8559,10.936,10.6356,10.7958,286100.0],["2000-05-04",10.8359,11.1363,10.7358,11.0763,413000.0],["2000-05-05",11.0362,11.2165,10.916,11.2165,502000.0],["2000-05-08",11.1764,11.6972,11.1764,11.6972,1187700.0],["2000-05-09",11.8173,11.8173,11.3967,11.7573,733600.0],["2000-05-10",11.7773,11.9175,11.7172,11.9175,292800.0],["2000-05-11",11.8774,12.1779,11.8774,12.0978,304600.0],["2000-05-12",12.0978,12.0978,11.6972,11.8374,259800.0],["2000-05-15",11.8975,12.2179,11.8774,12.0978,569800.0],["2000-05-16",12.0777,12.0978,11.6972,11.9776,216100.0],["2000-05-17",11.9776,11.9776,11.4568,11.597,217800.0],["2000-05-18",11.6972,11.9776,11.6771,11.7573,300600.0],["2000-05-19",11.7172,11.7973,11.557,11.7573,161200.0],["2000-05-22",11.7773,11.9575,11.7372,11.9375,375000.0],["2000-05-23",11.9575,11.9575,11.597,11.7372,361300.0],["2000-05-24",11.8173,12.0577,11.7973,11.9375,854200.0],["2000-05-25",11.9375,11.9575,11.4768,11.5369,370300.0],["2000-05-26",11.4167,11.8173,11.4167,11.597,656000.0],["2000-05-30",11.6571,11.6771,11.2966,11.577,450400.0],["2000-05-31",11.597,11.6771,11.4568,11.4568,254400.0],["2000-06-01",11.4568,11.5369,11.3166,11.4368,371600.0],["2000-06-02",11.4167,11.4368,11.1764,11.2165,261500.0],["2000-06-05",11.3366,11.3366,10.7958,10.8559,185800.0],["2000-06-06",10.896,11.2765,10.7758,11.1564,339400.0],["2000-06-07",11.2165,11.3366,11.0262,11.0763,169200.0],["2000-06-08",11.0762,11.0963,10.7758,11.0562,723300.0],["2000-06-09",11.0562,11.2165,11.0562,11.1363,160900.0],["2000-06-12",11.1764,11.3767,11.1363,11.2165,168500.0],["2000-06-13",11.1764,11.5369,11.1764,11.4368,160300.0],["2000-06-14",11.4568,11.4568,11.2365,11.2565,214000.0],["2000-06-15",11.2565,11.5169,11.2565,11.5169,282800.0],["2000-06-16",11.4969,11.617,11.4568,11.5469,164400.0],["2000-06-19",11.4969,11.5169,11.3567,11.4368,295400.0],["2000-06-20",11.3967,11.4969,11.2765,11.4168,386300.0],["2000-06-21",11.4368,11.6371,11.3767,11.3967,298800.0],["2000-06-22",11.4568,11.4568,10.936,11.0963,254800.0],["2000-06-23",11.1363,11.3767,11.0963,11.1964,148900.0],["2000-06-26",11.2565,11.3567,11.2365,11.3366,194800.0],["2000-06-27",11.3767,11.3767,10.896,11.0162,319600.0],["2000-06-28",11.0362,11.3767,10.7958,11.3266,450300.0],["2000-06-29",11.2565,11.3767,11.0963,11.1163,202500.0],["2000-06-30",11.1564,11.4969,10.8559,10.8559,520700.0],["2000-07-03",10.876,11.3567,10.8359,11.2565,213300.0],["2000-07-05",11.3767,11.6972,11.2565,11.3366,740000.0],["2000-07-06",11.3767,11.4969,11.1964,11.2165,567000.0],["2000-07-07",11.2165,11.3767,11.1964,11.2765,438300.0],["2000-07-10",11.2765,11.597,11.2565,11.4368,311100.0],["2000-07-11",11.3967,11.6371,11.3567,11.6371,127200.0],["2000-07-12",11.6371,11.6972,11.5169,11.617,118300.0],["2000-07-13",11.5369,11.8173,11.5369,11.7372,132300.0],["2000-07-14",12.1378,12.1779,11.8774,11.9776,298200.0],["2000-07-17",11.8975,12.0977,11.8774,12.0076,899900.0],["2000-07-18",11.9776,12.1779,11.7973,11.8173,393200.0],["2000-07-19",11.8374,12.1779,11.8173,12.0377,199300.0],["2000-07-20",12.0577,12.0977,11.9575,12.0176,127000.0],["2000-07-21",12.0577,12.5584,12.0577,12.0777,344000.0],["2000-07-24",12.0777,12.298,11.8774,12.258,229500.0],["2000-07-25",12.258,12.6786,12.258,12.3381,497100.0],["2000-07-26",12.298,12.4583,12.298,12.3782,489100.0],["2000-07-27",12.3782,12.6586,12.3581,12.5985,429200.0],["2000-07-28",12.5702,12.5702,12.4287,12.55,181300.0],["2000-07-31",12.6106,12.8531,12.6106,12.7925,371000.0],["2000-08-01",12.8733,13.2573,12.8127,13.2573,535600.0],["2000-08-02",13.2169,13.3988,13.1361,13.3988,199000.0],["2000-08-03",13.3381,13.6615,13.2977,13.3836,475800.0],["2000-08-04",13.3988,13.3988,12.8935,13.2573,840300.0],["2000-08-07",13.2775,13.3786,13.035,13.3028,702700.0],["2000-08-08",13.3584,13.5604,13.2573,13.52,134400.0],["2000-08-09",13.4392,13.52,13.3584,13.3584,215100.0],["2000-08-10",13.3584,13.3584,13.1765,13.2219,190100.0],["2000-08-11",13.2371,13.52,13.1967,13.4796,234600.0],["2000-08-14",13.035,13.5807,13.035,13.4796,251800.0],["2000-08-15",13.419,13.5402,13.2169,13.4796,550900.0],["2000-08-16",13.4998,13.4998,13.3988,13.4796,502400.0],["2000-08-17",13.4796,13.6817,13.4796,13.6211,426600.0],["2000-08-18",13.5807,13.6211,13.5402,13.6211,270500.0],["2000-08-21",13.6009,13.6211,13.4796,13.5605,414600.0],["2000-08-22",13.5604,13.7423,13.5604,13.6413,101400.0],["2000-08-23",13.6413,13.7828,13.6211,13.7625,140800.0],["2000-08-24",13.7221,13.7423,13.4392,13.5807,138200.0],["2000-08-25",13.5402,13.5402,13.0956,13.1361,337800.0],["2000-08-28",13.0956,13.3988,13.0956,13.2775,168500.0],["2000-08-29",13.3179,13.3584,13.1158,13.2169,149500.0],["2000-08-30",13.2169,13.419,13.1967,13.2573,163600.0],["2000-08-31",13.2573,13.5604,13.1967,13.323,255100.0],["2000-09-01",13.419,13.7828,13.3786,13.6009,229100.0],["2000-09-05",13.6413,14.0253,13.5807,13.9646,180200.0],["2000-09-06",13.9444,14.288,13.9444,14.2274,225400.0],["2000-09-07",14.1869,14.4092,14.1667,14.389,266000.0],["2000-09-08",14.3486,14.9347,14.3082,14.8437,310800.0],["2000-09-11",14.8538,15.4197,14.8538,15.2429,369000.0],["2000-09-12",15.2176,15.5814,14.874,15.1166,261200.0],["2000-09-13",15.157,15.541,15.1368,15.3187,456800.0],["2000-09-14",15.3187,15.3995,14.9347,15.2985,279500.0],["2000-09-15",15.2378,15.5208,15.2378,15.3641,282400.0],["2000-09-18",15.3591,15.4803,15.1772,15.4399,218000.0],["2000-09-19",15.4197,15.5208,14.9549,14.9953,261500.0],["2000-09-20",14.9953,14.9953,14.5103,14.7326,495100.0],["2000-09-21",14.7326,14.9347,14.5709,14.6315,446300.0],["2000-09-22",14.6315,15.0458,14.6315,14.9145,770000.0],["2000-09-25",14.9145,15.0559,14.8741,15.0357,132100.0],["2000-09-26",15.0761,15.9856,14.9751,15.9856,589600.0],["2000-09-27",15.9856,16.2079,15.6016,16.0462,498200.0],["2000-09-28",16.0462,16.4706,16.0462,16.0664,376200.0],["2000-09-29",16.1068,16.5919,16.1068,16.4554,221100.0],["2000-10-02",16.41,16.7939,15.9856,16.7737,346200.0],["2000-10-03",16.7333,17.0364,16.4908,16.5312,334800.0],["2000-10-04",16.5312,16.7939,15.9047,16.127,346900.0],["2000-10-05",16.1068,16.4706,15.8037,15.8239,321500.0],["2000-10-06",15.8643,16.2887,15.8441,15.8845,189000.0],["2000-10-09",15.8845,16.2281,15.8643,15.9047,200000.0],["2000-10-10",15.9654,16.3898,15.9654,16.1674,195300.0],["2000-10-11",16.1675,16.4504,15.9654,16.2685,175900.0],["2000-10-12",16.4908,16.6121,16.0058,16.1472,374600.0],["2000-10-13",16.3898,16.4908,16.026,16.1877,230600.0],["2000-10-16",16.1877,16.5716,16.1877,16.2483,510900.0],["2000-10-17",16.2079,16.41,16.127,16.3493,236800.0],["2000-10-18",16.3493,16.3695,15.6016,15.8037,545500.0],["2000-10-19",15.1166,15.2176,14.6315,14.9347,978800.0],["2000-10-20",14.9347,14.9347,14.1263,14.1869,814000.0],["2000-10-23",14.2476,14.4497,14.0253,14.1061,882300.0],["2000-10-24",14.1465,14.4294,13.7625,13.8838,471200.0],["2000-10-25",14.0253,14.1465,13.4998,13.6615,713800.0],["2000-10-26",13.6615,13.7221,13.4392,13.6211,376700.0],["2000-10-27",13.5807,13.8232,13.3381,13.7019,410300.0],["2000-10-30",13.8243,14.3136,13.7835,14.2932,538200.0],["2000-10-31",14.3136,14.3136,13.7631,14.1709,260600.0],["2000-11-01",14.232,14.6398,14.232,14.4767,382600.0],["2000-11-02",14.4767,14.4767,14.2728,14.3544,156100.0],["2000-11-03",14.232,14.5175,14.0078,14.2117,224700.0],["2000-11-06",14.1913,14.3952,14.1097,14.1301,241100.0],["2000-11-07",14.1505,14.1505,13.9466,14.0485,113100.0],["2000-11-08",14.1097,14.3952,13.9874,14.1301,113300.0],["2000-11-09",14.1913,14.4156,13.9262,14.3544,302200.0],["2000-11-10",14.3544,14.6398,14.3544,14.436,225500.0],["2000-11-13",14.3952,14.7622,14.232,14.2932,219200.0],["2000-11-14",14.3136,14.3136,14.0281,14.1505,193700.0],["2000-11-15",14.2321,14.5583,14.1709,14.4156,346900.0],["2000-11-16",14.4359,14.6398,14.3748,14.4563,86300.0],["2000-11-17",14.4971,14.9049,14.4971,14.8641,156700.0],["2000-11-20",14.9253,15.0069,14.701,14.8437,372100.0],["2000-11-21",14.8845,14.9661,14.5787,14.6806,230700.0],["2000-11-22",14.6806,14.9865,14.6398,14.7418,162900.0],["2000-11-24",14.7622,14.7622,14.6195,14.7214,20600.0],["2000-11-27",14.6806,14.7826,14.5787,14.701,120300.0],["2000-11-28",14.6398,15.0272,14.6398,15.0272,274600.0],["2000-11-29",15.0069,15.2311,15.0069,15.1496,178800.0],["2000-11-30",15.1496,15.4147,15.0884,15.1904,269100.0],["2000-12-01",15.17,15.3331,15.1088,15.3331,584800.0],["2000-12-04",15.3127,15.3943,15.068,15.0884,446500.0],["2000-12-05",15.1088,15.1088,14.8234,14.9049,220400.0],["2000-12-06",14.9049,15.1088,14.9049,14.9865,226000.0],["2000-12-07",14.9865,15.068,14.9661,15.0272,265600.0],["2000-12-08",15.0069,15.0884,14.701,15.0069,191000.0],["2000-12-11",15.0476,15.0476,14.803,14.8845,160300.0],["2000-12-12",14.9253,15.1496,14.9049,14.9457,162700.0],["2000-12-13",14.9457,15.2108,14.9457,14.9457,165700.0],["2000-12-14",15.0069,15.0069,14.7418,14.7418,146700.0],["2000-12-15",14.6806,14.8437,14.6602,14.6602,267000.0],["2000-12-18",14.701,15.0069,14.701,14.9865,98800.0],["2000-12-19",14.9457,15.2108,14.9457,15.068,179900.0],["2000-12-20",15.0069,15.537,14.9457,15.4554,455100.0],["2000-12-21",15.4554,15.537,15.3331,15.5166,334600.0],["2000-12-22",15.4554,15.4758,15.2108,15.2719,420500.0],["2000-12-26",15.2719,15.4554,15.2719,15.3739,495700.0],["2000-12-27",15.3331,15.7001,15.3331,15.4554,171700.0],["2000-12-28",15.4962,15.4962,15.3331,15.4758,172100.0],["2000-12-29",15.435,15.5574,15.3943,15.537,117300.0],["2001-01-02",15.4554,15.4962,15.1088,15.1292,166700.0],["2001-01-03",15.1292,15.5982,14.1913,14.2117,381200.0],["2001-01-04",14.0281,14.0281,12.8455,13.131,519000.0],["2001-01-05",13.131,13.5388,13.131,13.4165,435000.0],["2001-01-08",13.3757,13.8039,13.3757,13.7223,368000.0],["2001-01-09",13.6611,13.7223,13.3961,13.5796,228300.0],["2001-01-10",13.6204,13.865,13.3553,13.4776,282900.0],["2001-01-11",13.4776,13.4776,12.9475,13.2126,543200.0],["2001-01-12",13.2126,13.498,13.0494,13.233,540100.0],["2001-01-16",13.1922,13.2126,12.7436,12.9067,506700.0],["2001-01-17",12.8659,13.131,12.8252,13.0291,271800.0],["2001-01-18",12.9679,13.4368,12.9679,13.3757,353000.0],["2001-01-19",13.3349,13.6,12.9679,13.3757,181000.0],["2001-01-22",13.4165,13.865,13.3961,13.6611,274400.0],["2001-01-23",13.7019,14.1505,13.7019,14.0485,270600.0],["2001-01-24",14.0689,14.334,14.0282,14.0689,217400.0],["2001-01-25",14.1097,14.4767,14.1097,14.334,198900.0],["2001-01-26",14.3952,14.5073,13.9058,14.3748,201800.0],["2001-01-29",14.374,14.5925,14.3283,14.3837,216000.0],["2001-01-30",14.3459,14.3854,14.1978,14.2636,358100.0],["2001-01-31",14.2307,14.2307,13.9873,14.2044,223800.0],["2001-02-01",13.8195,13.9182,13.7372,13.8195,416700.0],["2001-02-02",13.8524,14.0728,13.8096,13.8326,351500.0],["2001-02-05",13.8853,14.392,13.8853,14.1649,239600.0],["2001-02-06",14.0169,14.4479,13.9116,14.3328,473700.0],["2001-02-07",14.3327,14.8296,14.3327,14.7375,424800.0],["2001-02-08",14.7243,14.7737,14.5532,14.5762,357800.0],["2001-02-09",14.5499,14.9283,14.5499,14.9118,244400.0],["2001-02-12",14.9546,15.1356,14.5104,14.6552,283800.0],["2001-02-13",14.7078,14.9053,14.4775,14.6749,703200.0],["2001-02-14",14.6749,14.7638,14.4446,14.5729,194200.0],["2001-02-15",14.5762,14.5894,14.438,14.54,137500.0],["2001-02-16",14.5762,14.9974,14.5762,14.9744,423100.0],["2001-02-20",14.9777,15.3495,14.879,15.1356,292200.0],["2001-02-21",15.1356,15.6193,15.1356,15.4712,518400.0],["2001-02-22",15.4646,15.7114,15.3791,15.5403,291600.0],["2001-02-23",15.5962,15.7805,15.2376,15.5995,506100.0],["2001-02-26",15.5798,15.7114,15.1027,15.2014,647000.0],["2001-02-27",15.2508,15.3824,15.1356,15.2837,206800.0],["2001-02-28",15.2902,15.3001,15.0007,15.2837,233800.0],["2001-03-01",15.2738,15.2738,15.004,15.1323,318800.0],["2001-03-02",15.129,15.2672,14.9645,15.2277,320100.0],["2001-03-05",15.2672,15.3462,14.9875,15.1027,174100.0],["2001-03-06",15.1849,15.2672,15.0862,15.152,237800.0],["2001-03-07",15.1356,15.3988,15.0106,15.1849,318300.0],["2001-03-08",15.1849,15.3988,15.1685,15.3166,325100.0],["2001-03-09",15.3659,15.3988,15.129,15.2902,145100.0],["2001-03-12",15.3166,15.3889,15.2244,15.2244,263300.0],["2001-03-13",15.2343,15.2507,14.8066,14.8395,267100.0],["2001-03-14",14.8395,14.8395,14.4446,14.5005,223700.0],["2001-03-15",14.4775,14.7276,14.3788,14.642,313800.0],["2001-03-16",14.4117,14.7046,14.4117,14.4446,344700.0],["2001-03-19",14.4775,14.5368,14.3064,14.3328,237800.0],["2001-03-20",14.2637,14.5104,14.1156,14.3459,281300.0],["2001-03-21",14.2966,14.7408,14.2143,14.2472,322400.0],["2001-03-22",14.2472,14.2669,13.3259,13.6319,373500.0],["2001-03-23",13.5891,13.6089,13.3358,13.5167,391700.0],["2001-03-26",13.5891,14.0498,13.5891,13.9544,321100.0],["2001-03-27",14.0333,14.3196,13.9346,14.0268,256300.0],["2001-03-28",14.2472,14.6486,14.2143,14.5795,346500.0],["2001-03-29",14.5104,14.8888,14.3788,14.8822,339500.0],["2001-03-30",14.8855,15.3166,14.8855,15.0928,266700.0],["2001-04-02",15.1027,15.3857,14.9119,15.3725,406700.0],["2001-04-03",15.3692,15.6917,15.0698,15.6357,558600.0],["2001-04-04",15.6324,15.7937,15.3199,15.5403,402000.0],["2001-04-05",15.5469,15.5633,15.1093,15.4317,403800.0],["2001-04-06",15.3988,15.695,14.8724,15.004,571100.0],["2001-04-09",15.0533,15.6522,15.0533,15.5238,452900.0],["2001-04-10",15.5633,15.9549,15.5436,15.8397,674700.0],["2001-04-11",15.7673,15.7673,15.3495,15.5469,535200.0],["2001-04-12",15.514,15.8101,15.4646,15.7443,401600.0],["2001-04-16",15.7937,16.4517,15.7937,16.205,546100.0],["2001-04-17",16.3859,16.5833,16.2609,16.3695,649700.0],["2001-04-18",16.3695,16.4912,16.0635,16.1161,441800.0],["2001-04-19",16.1392,16.3037,15.7279,15.8035,373100.0],["2001-04-20",15.8035,16.205,15.5469,15.7015,313800.0],["2001-04-23",15.7772,16.0733,15.7772,16.0569,258800.0],["2001-04-24",16.2148,16.353,16.0635,16.1819,318800.0],["2001-04-25",16.2543,16.5504,16.1885,16.4978,371800.0],["2001-04-26",16.4517,16.6656,16.4517,16.5735,410400.0],["2001-04-27",16.6414,16.6912,16.4094,16.6481,768100.0],["2001-04-30",16.6746,16.7309,16.4425,16.6381,313200.0],["2001-05-01",16.6414,16.8072,16.3928,16.4226,379700.0],["2001-05-02",16.542,16.5586,16.0945,16.184,306400.0],["2001-05-03",16.1939,16.2602,16.0083,16.0779,226100.0],["2001-05-04",16.111,16.3597,16.0116,16.237,213000.0],["2001-05-07",16.3597,16.3663,16.111,16.1541,171400.0],["2001-05-08",16.1276,16.1276,15.8723,15.8723,289400.0],["2001-05-09",15.8723,16.3729,15.8723,16.3,273800.0],["2001-05-10",16.3,16.3431,16.1442,16.1972,226800.0],["2001-05-11",16.2436,16.2934,16.0149,16.0945,242200.0],["2001-05-14",16.1608,16.4558,16.1608,16.4458,134400.0],["2001-05-15",16.4458,16.4458,16.111,16.2403,174400.0],["2001-05-16",16.2934,16.4757,16.237,16.3696,393700.0],["2001-05-17",16.3696,16.5751,16.2934,16.5685,270800.0],["2001-05-18",16.5254,16.5254,16.3696,16.4226,302700.0],["2001-05-21",16.426,16.426,16.3099,16.3994,291400.0],["2001-05-22",16.3994,16.4591,16.3265,16.3597,223500.0],["2001-05-23",16.3596,16.5453,16.3431,16.4094,396800.0],["2001-05-24",16.426,16.4856,16.353,16.3961,290500.0],["2001-05-25",16.4027,16.4823,16.0944,16.1607,142500.0],["2001-05-29",16.2105,16.2105,16.0116,16.0812,163700.0],["2001-05-30",16.0845,16.2934,16.0646,16.1342,122200.0],["2001-05-31",16.1309,16.5586,16.1309,16.5586,452800.0],["2001-06-01",16.5685,16.5685,16.3,16.4591,210800.0],["2001-06-04",16.4492,16.542,16.2602,16.4923,177800.0],["2001-06-05",16.4923,16.4923,16.1773,16.1806,173400.0],["2001-06-06",16.1806,16.1939,15.8624,15.8624,143600.0],["2001-06-07",15.879,16.0348,15.6635,15.6966,179500.0],["2001-06-08",15.7132,16.0746,15.6801,16.0348,203100.0],["2001-06-11",16.0116,16.3961,16.0116,16.2967,191600.0],["2001-06-12",16.3597,16.4757,16.2105,16.4127,245700.0],["2001-06-13",16.5751,16.5751,16.0049,16.0083,253600.0],["2001-06-14",16.0049,16.0049,15.4016,15.4049,365500.0],["2001-06-15",15.2325,15.7298,15.2325,15.4215,722400.0],["2001-06-18",15.4812,15.7132,15.4812,15.5011,302100.0],["2001-06-19",15.5309,15.6303,15.4977,15.6105,336300.0],["2001-06-20",15.6105,15.6403,15.4314,15.5176,335000.0],["2001-06-21",15.4977,15.4977,15.0502,15.1198,448300.0],["2001-06-22",15.1828,15.332,15.0999,15.3088,471000.0],["2001-06-25",15.3917,15.448,15.3386,15.3983,565300.0],["2001-06-26",15.3983,15.4414,15.1994,15.4049,364100.0],["2001-06-27",15.4149,15.8392,15.3552,15.6966,563500.0],["2001-06-28",15.7033,15.9718,15.5475,15.6801,117300.0],["2001-06-29",15.6801,15.7464,15.5475,15.7132,599500.0],["2001-07-02",15.7298,15.9386,15.7132,15.9187,191000.0],["2001-07-03",15.9453,16.0713,15.8127,16.0613,252500.0],["2001-07-05",16.0116,16.2403,15.9486,16.237,262700.0],["2001-07-06",16.2436,16.3431,16.0779,16.1773,372400.0],["2001-07-09",16.1939,16.4193,16.1276,16.3928,281200.0],["2001-07-10",16.3762,16.4425,16.2436,16.3762,363200.0],["2001-07-11",16.4425,16.5519,16.1707,16.2005,320100.0],["2001-07-12",16.2105,16.2105,15.7464,15.7795,222300.0],["2001-07-13",14.7519,15.1165,14.7353,14.7519,2249400.0],["2001-07-16",14.7519,14.8182,14.5861,14.6922,617500.0],["2001-07-17",14.7021,14.7353,14.48,14.5397,397600.0],["2001-07-18",14.5397,14.8513,14.5397,14.8016,920100.0],["2001-07-19",14.8016,14.901,14.669,14.8049,398700.0],["2001-07-20",14.7718,14.8579,14.238,14.2447,313100.0],["2001-07-23",14.238,14.2878,13.6413,13.943,438200.0],["2001-07-24",13.8767,13.8767,13.2933,13.4093,376700.0],["2001-07-25",13.5419,14.0889,13.2435,14.006,526600.0],["2001-07-26",13.9728,14.374,13.8402,14.3541,330000.0],["2001-07-27",14.3541,14.3541,13.7043,14.006,373200.0],["2001-07-30",14.0478,14.2819,13.7301,14.2184,318700.0],["2001-07-31",14.215,14.3823,13.8973,14.1414,273900.0],["2001-08-01",14.1314,14.2819,14.0478,14.1281,234600.0],["2001-08-02",14.0812,14.3823,14.0478,14.2986,241200.0],["2001-08-03",14.3488,14.5829,14.1548,14.5261,268500.0],["2001-08-06",14.4492,14.4492,14.302,14.3321,480200.0],["2001-08-07",14.3321,14.4993,14.3321,14.4224,170400.0],["2001-08-08",14.3655,14.3655,14.2318,14.2518,275200.0],["2001-08-09",14.215,14.5462,14.1983,14.4926,680600.0],["2001-08-10",14.4659,14.8338,14.3321,14.6833,254000.0],["2001-08-13",14.6331,14.7335,14.4458,14.4592,401500.0],["2001-08-14",14.4826,14.6833,14.4826,14.5997,190100.0],["2001-08-15",14.583,14.6833,14.399,14.5796,320500.0],["2001-08-16",14.5495,14.8171,14.5395,14.8037,303800.0],["2001-08-17",14.787,14.9341,14.7803,14.8739,182300.0],["2001-08-20",14.9007,14.9576,14.807,14.884,156800.0],["2001-08-21",14.9174,14.9676,14.7636,14.7836,175000.0],["2001-08-22",14.7937,14.9342,14.7,14.8004,181700.0],["2001-08-23",14.8003,14.991,14.8003,14.8572,182000.0],["2001-08-24",14.8572,14.884,14.8204,14.8606,169600.0],["2001-08-27",14.884,14.9776,14.8338,14.9341,203000.0],["2001-08-28",14.9241,15.0378,14.8673,14.8873,130800.0],["2001-08-29",14.9709,14.9843,14.8405,14.9542,176400.0],["2001-08-30",14.9776,15.0278,14.8037,14.8505,155500.0],["2001-08-31",14.884,14.9642,14.8004,14.9208,137600.0],["2001-09-04",14.9007,15.098,14.8438,14.991,189200.0],["2001-09-05",14.9843,15.0847,14.9007,14.9743,180400.0],["2001-09-06",14.9843,15.1315,14.8806,14.9275,118700.0],["2001-09-07",14.9609,14.9676,14.7335,14.7468,459900.0],["2001-09-10",14.7502,14.7836,14.5495,14.603,257400.0],["2001-09-17",14.4157,14.4224,13.9843,14.2619,216900.0],["2001-09-18",14.1281,14.1481,13.9642,13.9809,225000.0],["2001-09-19",13.9475,13.9943,13.4792,13.7133,395900.0],["2001-09-20",13.6866,14.098,13.429,13.8806,781500.0],["2001-09-21",13.5795,13.8471,13.4123,13.4123,361500.0],["2001-09-24",13.5126,13.5126,13.2551,13.2551,294300.0],["2001-09-25",13.3287,13.4959,13.1949,13.2116,222000.0],["2001-09-26",12.9608,13.0076,12.6865,12.7434,686700.0],["2001-09-27",12.6765,13.0109,12.5928,12.944,700100.0],["2001-09-28",13.1113,13.4725,13.0444,13.2785,542200.0],["2001-10-01",13.2785,13.3621,13.0611,13.2886,229100.0],["2001-10-02",13.2116,13.3789,13.1849,13.2785,518400.0],["2001-10-03",13.2116,13.5126,13.1447,13.3956,526200.0],["2001-10-04",13.3287,13.7033,13.1849,13.5762,379000.0],["2001-10-05",13.5762,13.7401,13.429,13.6765,254700.0],["2001-10-08",13.6264,13.73,13.4457,13.5093,118200.0],["2001-10-09",13.5093,13.5093,13.2952,13.312,196700.0],["2001-10-10",13.3153,13.3956,13.0945,13.2484,238100.0],["2001-10-11",13.2518,13.2618,13.0444,13.0778,593100.0],["2001-10-12",13.0711,13.1046,12.9139,13.0277,332200.0],["2001-10-15",13.0444,13.0477,12.827,12.8738,298100.0],["2001-10-16",12.8738,12.9942,12.827,12.944,379700.0],["2001-10-17",13.1113,13.1748,12.9106,12.9775,356400.0],["2001-10-18",12.9775,13.0578,12.7099,12.75,262400.0],["2001-10-19",13.0444,13.4758,12.8303,13.4591,861400.0],["2001-10-22",13.4457,13.5126,13.1949,13.429,522400.0],["2001-10-23",13.429,13.8404,13.429,13.8237,830000.0],["2001-10-24",13.8237,13.827,13.4558,13.5026,379600.0],["2001-10-25",13.506,13.9642,13.4257,13.8806,306000.0],["2001-10-26",13.8304,13.9307,13.5728,13.8973,262700.0],["2001-10-29",13.9642,14.2518,13.7635,14.1916,482000.0],["2001-10-30",14.249,14.2828,13.9958,14.1646,756600.0],["2001-10-31",14.2321,14.249,14.0633,14.2321,451700.0],["2001-11-01",14.2321,14.2828,14.1275,14.2794,440600.0],["2001-11-02",14.1646,14.303,13.8945,14.1207,477800.0],["2001-11-05",14.0464,14.4111,14.0464,14.3537,605200.0],["2001-11-06",14.2828,14.4516,14.1815,14.3875,293700.0],["2001-11-07",14.4516,14.6171,14.4246,14.5293,462600.0],["2001-11-08",14.563,14.688,14.563,14.6204,635300.0],["2001-11-09",14.6272,14.6711,14.5326,14.6069,271000.0],["2001-11-12",14.5867,14.5934,14.4212,14.5191,318200.0],["2001-11-13",14.5529,14.5698,14.4145,14.536,364600.0],["2001-11-14",14.5191,14.5191,14.2153,14.2524,237900.0],["2001-11-15",14.1815,14.3132,14.0363,14.1072,336700.0],["2001-11-16",14.0971,14.2389,14.0802,14.141,295800.0],["2001-11-19",14.0903,14.114,13.7797,13.9384,173200.0],["2001-11-20",13.962,14.141,13.8945,14.1275,269100.0],["2001-11-21",14.0464,14.0633,13.6075,13.9114,149500.0],["2001-11-23",13.8979,14.016,13.6784,13.9755,40000.0],["2001-11-26",13.9755,14.0566,13.8101,13.8877,216800.0],["2001-11-27",13.8877,14.0025,13.7088,13.7695,512900.0],["2001-11-28",13.7932,13.7999,13.5805,13.7459,378800.0],["2001-11-29",13.7257,13.9418,13.5298,13.9418,362900.0],["2001-11-30",13.9789,14.1005,13.8979,14.0971,468700.0],["2001-12-03",14.0633,14.1646,13.9755,14.0498,364700.0],["2001-12-04",14.0127,14.0127,13.8573,13.8877,592300.0],["2001-12-05",13.9451,13.9451,13.8438,13.9012,255700.0],["2001-12-06",13.9046,13.9046,13.7088,13.7695,306100.0],["2001-12-07",13.7257,13.9249,13.675,13.9114,285500.0],["2001-12-10",13.8776,13.8776,13.6244,13.6885,296400.0],["2001-12-11",13.7088,13.7088,13.2766,13.2867,300600.0],["2001-12-12",13.3711,13.4184,13.0942,13.3374,1265500.0],["2001-12-13",13.3407,13.5062,13.2968,13.4218,362700.0],["2001-12-14",13.3103,13.4218,13.1719,13.3745,227100.0],["2001-12-17",13.3205,13.3576,13.1685,13.2293,141500.0],["2001-12-18",13.2293,13.5906,13.2023,13.5028,190200.0],["2001-12-19",13.4555,13.8776,13.3374,13.8472,337100.0],["2001-12-20",13.7628,13.7797,13.5433,13.6547,246600.0],["2001-12-21",13.7392,13.7392,13.5197,13.5906,406700.0],["2001-12-24",13.6581,13.8472,13.6581,13.8405,271200.0],["2001-12-26",13.7763,14.1241,13.7594,13.8945,607000.0],["2001-12-27",13.962,14.0464,13.8877,14.0431,1024600.0],["2001-12-28",14.0971,14.1815,13.8438,14.1443,179000.0],["2001-12-31",14.1308,14.2625,14.016,14.1308,301800.0],["2002-01-02",14.1646,14.3334,13.8675,14.3267,447500.0],["2002-01-03",14.2659,14.3807,14.1173,14.3165,236300.0],["2002-01-04",14.3165,14.3165,14.0295,14.2456,383200.0],["2002-01-07",14.2456,14.2997,14.114,14.2591,338800.0],["2002-01-08",14.2591,14.2591,14.0228,14.0363,195600.0],["2002-01-09",14.0464,14.3165,13.9688,14.1477,453400.0],["2002-01-10",14.1308,14.3064,14.1308,14.1882,322600.0],["2002-01-11",14.222,14.276,14.1342,14.1477,171900.0],["2002-01-14",14.1646,14.3672,14.1308,14.2929,161600.0],["2002-01-15",14.3503,14.5124,14.3199,14.3503,341900.0],["2002-01-16",14.2659,14.5428,14.2659,14.4786,258000.0],["2002-01-17",14.482,14.5191,14.2659,14.3604,180300.0],["2002-01-18",14.3604,14.482,14.3503,14.4077,211400.0],["2002-01-22",14.4854,14.4854,14.1747,14.1747,388200.0],["2002-01-23",14.1477,14.5191,14.1477,14.4685,379500.0],["2002-01-24",14.4685,14.6677,14.3537,14.3638,405000.0],["2002-01-25",14.3841,14.3908,14.249,14.3503,369400.0],["2002-01-28",14.2659,14.3672,13.9688,14.0768,898700.0],["2002-01-29",14.0802,14.1646,13.6379,13.6379,691600.0],["2002-01-30",13.6583,13.6958,13.4537,13.5526,541900.0],["2002-01-31",13.5901,13.6413,13.4196,13.5935,449500.0],["2002-02-01",13.6072,13.7709,13.5901,13.7606,1205200.0],["2002-02-04",13.7606,13.9311,13.6072,13.8595,744100.0],["2002-02-05",13.8595,13.9346,13.7436,13.88,438300.0],["2002-02-06",13.8629,13.9789,13.8288,13.9789,461700.0],["2002-02-07",13.9789,14.221,13.9414,14.1972,495500.0],["2002-02-08",14.2551,14.2551,14.1051,14.1699,339400.0],["2002-02-11",14.1699,14.2551,14.0778,14.2551,234100.0],["2002-02-12",14.2551,14.5621,14.2244,14.5586,362500.0],["2002-02-13",14.5962,14.7258,14.5382,14.6746,442800.0],["2002-02-14",14.5962,14.6882,14.4256,14.4495,372200.0],["2002-02-15",14.4495,14.5928,14.3643,14.3915,164300.0],["2002-02-19",14.2892,14.4256,14.1869,14.2006,266100.0],["2002-02-20",14.1358,14.1528,13.8459,14.1119,385100.0],["2002-02-21",14.1187,14.1289,13.9346,13.9618,250600.0],["2002-02-22",13.9482,14.1255,13.8186,14.1187,204200.0],["2002-02-25",14.1187,14.1187,13.8118,13.9141,318500.0],["2002-02-26",13.9141,13.9277,13.8459,13.8595,395900.0],["2002-02-27",13.897,13.9994,13.8493,13.8936,333800.0],["2002-02-28",13.9311,13.9653,13.7981,13.8322,281300.0],["2002-03-01",13.9073,14.0164,13.88,13.9482,767000.0],["2002-03-04",13.9482,14.4529,13.9482,14.3506,345300.0],["2002-03-05",14.3915,14.5791,14.3267,14.5109,375500.0],["2002-03-06",14.6303,14.8178,14.4461,14.7803,316700.0],["2002-03-07",14.7837,14.8485,14.6064,14.7258,242500.0],["2002-03-08",14.7837,14.8724,14.6405,14.6439,203500.0],["2002-03-11",14.6644,14.944,14.603,14.8451,223900.0],["2002-03-12",14.8178,14.8383,14.6337,14.6644,230700.0],["2002-03-13",14.6473,14.7326,14.545,14.6235,192600.0],["2002-03-14",14.6644,14.7871,14.528,14.5893,157800.0],["2002-03-15",14.6371,14.7121,14.5621,14.5621,279900.0],["2002-03-18",14.5689,14.6644,14.3609,14.661,165900.0],["2002-03-19",14.6473,14.8417,14.6473,14.7053,164000.0],["2002-03-20",14.7326,14.8417,14.5382,14.7837,227200.0],["2002-03-21",14.7837,15.1384,14.7667,15.135,259600.0],["2002-03-22",15.1418,15.268,14.9747,14.9747,260300.0],["2002-03-25",14.8895,15.1418,14.8349,15.0941,268100.0],["2002-03-26",15.0941,15.1657,14.9611,15.0463,167100.0],["2002-03-27",15.0736,15.3226,15.0634,15.3123,271500.0],["2002-03-28",15.3123,15.5511,15.3089,15.4658,417400.0],["2002-04-01",15.4658,15.5749,15.3294,15.4794,411200.0],["2002-04-02",15.4487,15.7659,15.4487,15.742,251400.0],["2002-04-03",15.7557,15.7727,15.5101,15.6022,320800.0],["2002-04-04",15.6363,15.8409,15.534,15.6329,267000.0],["2002-04-05",15.6329,15.6329,15.3976,15.476,231400.0],["2002-04-08",15.4249,15.4487,15.2953,15.4453,230100.0],["2002-04-09",15.4453,15.4624,15.1418,15.1589,348300.0],["2002-04-10",15.1589,15.4283,15.0907,15.3771,326200.0],["2002-04-11",15.3635,15.4487,15.2168,15.2271,355600.0],["2002-04-12",15.21,15.3191,15.06,15.2544,324000.0],["2002-04-15",15.2168,15.2203,15.002,15.0736,263300.0],["2002-04-16",15.0804,15.2168,15.0668,15.2032,351100.0],["2002-04-17",15.2271,15.3192,15.193,15.2237,165200.0],["2002-04-18",15.21,15.4624,15.1964,15.4419,400900.0],["2002-04-19",15.4658,15.6841,15.401,15.6193,375000.0],["2002-04-22",15.6227,15.6875,15.5238,15.5238,121000.0],["2002-04-23",15.4829,15.9194,15.4829,15.7386,173500.0],["2002-04-24",15.6704,15.8205,15.5476,15.5511,195400.0],["2002-04-25",15.4828,15.6193,15.3874,15.4419,274100.0],["2002-04-26",15.3805,15.4385,15.2032,15.2578,256300.0],["2002-04-29",15.2612,15.3472,15.0926,15.0926,598900.0],["2002-04-30",15.1408,15.1889,15.0788,15.0788,392400.0],["2002-05-01",15.1236,15.1236,14.9894,15.0272,430500.0],["2002-05-02",15.0375,15.0375,14.862,14.9859,385600.0],["2002-05-03",14.9515,15.0892,14.8999,15.0719,245500.0],["2002-05-06",15.1408,15.1408,15.0066,15.01,141100.0],["2002-05-07",15.0375,15.1064,14.9171,14.9687,165200.0],["2002-05-08",15.0031,15.0031,14.745,14.9343,200500.0],["2002-05-09",14.7967,15.0169,14.7623,14.9171,299900.0],["2002-05-10",14.9171,14.9515,14.6659,14.6831,289400.0],["2002-05-13",14.659,14.7072,14.5317,14.6934,239000.0],["2002-05-14",14.7967,14.8104,14.6177,14.7588,184000.0],["2002-05-15",14.6934,14.7588,14.4904,14.5214,354500.0],["2002-05-16",14.4525,14.5042,14.0912,14.1188,340000.0],["2002-05-17",14.1222,14.1704,13.6955,13.9639,412700.0],["2002-05-20",13.902,14.3011,13.902,14.019,643900.0],["2002-05-21",13.9708,14.1704,13.8744,13.9777,444600.0],["2002-05-22",14.0052,14.2289,14.0052,14.2117,536500.0],["2002-05-23",14.2633,14.4009,14.1601,14.2805,290000.0],["2002-05-24",14.3493,14.4525,14.1601,14.2874,474200.0],["2002-05-28",14.2805,14.2805,14.1188,14.1841,284000.0],["2002-05-29",14.1256,14.136,13.9673,14.019,409800.0],["2002-05-30",13.902,14.0534,13.8504,13.8985,476200.0],["2002-05-31",13.9054,13.957,13.7299,13.8022,334000.0],["2002-06-03",13.8022,13.8022,13.4237,13.5475,401200.0],["2002-06-04",13.5785,13.8228,13.5544,13.6886,283500.0],["2002-06-05",13.5923,13.6267,13.3652,13.4546,229600.0],["2002-06-06",13.5235,13.5235,13.1174,13.2172,424600.0],["2002-06-07",13.2172,13.3239,13.1449,13.2826,410400.0],["2002-06-10",13.2138,13.4065,13.1794,13.3789,288400.0],["2002-06-11",13.3893,13.5751,13.3342,13.3514,219600.0],["2002-06-12",13.4202,13.5613,13.3858,13.4925,234000.0],["2002-06-13",13.4925,13.7437,13.4822,13.5028,291500.0],["2002-06-14",13.5028,13.6783,13.2172,13.4512,573900.0],["2002-06-17",13.4719,13.5785,13.3239,13.5751,188400.0],["2002-06-18",13.5235,13.6645,13.5063,13.5407,303500.0],["2002-06-19",13.5441,13.5647,13.1621,13.2034,287400.0],["2002-06-20",13.231,13.2482,13.0348,13.0761,629400.0],["2002-06-21",12.9729,13.1897,12.9557,13.1828,643000.0],["2002-06-24",13.2482,13.2826,12.9901,13.0933,269800.0],["2002-06-25",13.0761,13.1794,13.0245,13.0589,292800.0],["2002-06-26",13.0761,13.1484,12.7595,13.1105,375500.0],["2002-06-27",13.1105,13.3342,13.0314,13.2998,743200.0],["2002-06-28",13.2482,13.5957,13.2413,13.5923,665200.0],["2002-07-01",13.5751,13.668,13.4374,13.4753,441500.0],["2002-07-02",13.4753,13.4753,13.0692,13.1587,497000.0],["2002-07-03",13.1587,13.3101,13.1105,13.231,422000.0],["2002-07-05",13.2344,13.348,13.1174,13.348,97500.0],["2002-07-08",13.3411,13.4684,13.1071,13.1828,198800.0],["2002-07-09",13.1793,13.231,12.7802,12.7871,447800.0],["2002-07-10",12.1814,12.1814,11.4244,11.5276,2192400.0],["2002-07-11",11.39,11.975,11.3866,11.8649,1455400.0],["2002-07-12",11.8683,11.8717,11.4588,11.6722,609700.0],["2002-07-15",11.4932,11.8064,11.0528,11.8064,1307100.0],["2002-07-16",11.8064,12.0266,11.4932,11.7307,710100.0],["2002-07-17",11.7857,12.061,11.4416,11.5035,639100.0],["2002-07-18",11.4588,11.538,11.2523,11.2523,698900.0],["2002-07-19",11.1491,11.1491,10.5194,10.5882,787600.0],["2002-07-22",10.633,10.6674,9.9791,10.2235,817400.0],["2002-07-23",10.2235,10.3233,9.4286,9.6522,1235000.0],["2002-07-24",9.5662,10.7362,9.4148,10.6089,956100.0],["2002-07-25",10.602,11.3212,10.5435,10.9839,919600.0],["2002-07-26",10.9426,11.1594,10.805,10.9771,362500.0],["2002-07-29",11.0046,11.304,10.9771,11.0321,452200.0],["2002-07-30",11.0635,12.0635,11.0321,12.0496,607200.0],["2002-07-31",12.0217,12.3284,11.7534,11.8475,984300.0],["2002-08-01",11.8301,11.9695,11.4642,11.5165,731100.0],["2002-08-02",11.5687,11.6768,11.0809,11.2203,510200.0],["2002-08-05",11.2725,11.5966,11.2098,11.2865,503800.0],["2002-08-06",11.3945,11.6559,11.3562,11.499,842700.0],["2002-08-07",11.5687,11.6559,11.405,11.499,441200.0],["2002-08-08",11.5687,11.6907,11.3771,11.5095,506400.0],["2002-08-09",11.5513,11.8301,11.4224,11.6245,366900.0],["2002-08-12",11.5513,11.8336,11.5165,11.7952,412700.0],["2002-08-13",11.7778,11.7952,11.4084,11.4468,398100.0],["2002-08-14",11.3945,11.7255,11.3388,11.6837,370400.0],["2002-08-15",11.7255,11.8301,11.5443,11.5653,525500.0],["2002-08-16",11.5339,11.5966,11.4084,11.4572,290200.0],["2002-08-19",11.4119,11.6071,11.3701,11.499,416000.0],["2002-08-20",11.499,11.6489,11.4189,11.5513,546500.0],["2002-08-21",11.6036,11.7604,11.4886,11.6768,485100.0],["2002-08-22",11.7255,11.966,11.6768,11.8963,534300.0],["2002-08-23",11.8823,11.8823,11.6942,11.7395,404200.0],["2002-08-26",11.7778,12.0113,11.7778,11.9172,465200.0],["2002-08-27",11.952,12.1402,11.8649,11.8649,617500.0],["2002-08-28",11.9346,12.196,11.9346,12.1263,1670600.0],["2002-08-29",12.074,12.074,11.8127,11.8649,553700.0],["2002-08-30",11.858,11.9346,11.6036,11.6419,411600.0],["2002-09-03",11.621,11.6698,11.2795,11.4189,607800.0],["2002-09-04",11.4712,11.5165,11.1854,11.3248,439700.0],["2002-09-05",11.2725,11.4816,11.2412,11.3841,528900.0],["2002-09-06",11.6663,11.6837,11.29,11.2935,529900.0],["2002-09-09",11.3248,11.3248,11.0321,11.2482,260100.0],["2002-09-10",11.2482,11.2482,11.0321,11.0983,390300.0],["2002-09-11",11.0635,11.2272,10.9833,11.0356,231100.0],["2002-09-12",11.0321,11.0321,10.6,10.6,213500.0],["2002-09-13",10.6871,10.9694,10.5756,10.9067,302900.0],["2002-09-16",10.8196,10.8614,10.5547,10.7743,225300.0],["2002-09-17",10.8196,10.9241,10.3491,10.3875,336200.0],["2002-09-18",10.2446,10.8788,10.2446,10.6906,403700.0],["2002-09-19",10.5408,10.6732,10.3143,10.3491,250400.0],["2002-09-20",10.3491,10.3491,9.9345,10.1052,1037400.0],["2002-09-23",10.053,10.1122,9.3735,9.6174,998000.0],["2002-09-24",9.6209,9.6209,9.2445,9.3073,712000.0],["2002-09-25",9.2341,9.5895,8.9971,9.4641,1149000.0],["2002-09-26",9.6697,9.9136,9.5372,9.7603,684200.0],["2002-09-27",9.7603,9.8299,9.5442,9.5721,483000.0],["2002-09-30",9.4257,9.7742,9.3142,9.6731,396700.0],["2002-10-01",9.6871,10.0355,9.5094,9.9136,726300.0],["2002-10-02",9.8961,10.0913,9.6731,9.6871,390400.0],["2002-10-03",9.7045,9.7916,9.1435,9.147,1280600.0],["2002-10-04",9.1505,9.1505,8.2758,8.4013,1618800.0],["2002-10-07",8.4501,8.6243,7.9448,7.9901,1016500.0],["2002-10-08",8.1887,8.6766,7.5615,8.4013,2893700.0],["2002-10-09",8.2758,8.3629,7.795,7.8368,1966900.0],["2002-10-10",7.788,8.2479,7.7427,8.1713,2307000.0],["2002-10-11",8.3455,8.8856,8.0145,8.6243,1928100.0],["2002-10-14",8.119,8.6069,8.119,8.4501,1025500.0],["2002-10-15",8.7985,8.8473,8.5581,8.7846,665500.0],["2002-10-16",8.8159,8.8159,8.4675,8.5581,941800.0],["2002-10-17",8.7114,9.1644,8.68,8.8891,726400.0],["2002-10-18",8.8891,9.3526,8.5407,9.0076,1254700.0],["2002-10-21",8.8856,9.6697,8.8856,9.6034,858400.0],["2002-10-22",10.0355,10.053,9.3735,9.4432,925900.0],["2002-10-23",9.4327,9.7568,9.4257,9.6975,383800.0],["2002-10-24",9.8439,9.9484,9.5825,9.6697,592500.0],["2002-10-25",9.6731,9.9205,9.5825,9.8613,376300.0],["2002-10-28",9.7219,10.0146,9.5477,9.7498,829300.0],["2002-10-29",9.7916,9.8543,9.485,9.7045,673300.0],["2002-10-30",9.731,9.9717,9.7133,9.9434,630800.0],["2002-10-31",9.9964,10.1203,9.8089,10.0849,571800.0],["2002-11-01",9.9433,10.2052,9.9115,10.1557,320000.0],["2002-11-04",10.2264,10.8103,10.1734,10.6263,695100.0],["2002-11-05",10.598,10.6228,10.3892,10.4175,669400.0],["2002-11-06",10.6157,10.8103,10.5343,10.7218,505400.0],["2002-11-07",10.5272,10.6121,10.1557,10.4211,840300.0],["2002-11-08",10.4246,10.5272,10.1061,10.1061,678400.0],["2002-11-11",10.1097,10.1097,9.0233,9.4409,2488600.0],["2002-11-12",9.5541,9.6249,9.2356,9.5541,920700.0],["2002-11-13",9.3772,9.6072,9.3772,9.5718,665700.0],["2002-11-14",9.6957,9.9823,9.678,9.8903,724900.0],["2002-11-15",9.9044,9.954,9.7063,9.9398,778800.0],["2002-11-18",10.0849,10.4211,10.0495,10.2724,837700.0],["2002-11-19",10.2618,10.2901,10.138,10.1875,350000.0],["2002-11-20",10.1734,10.3184,10.092,10.3149,429100.0],["2002-11-21",10.3255,10.5591,10.2654,10.5272,302800.0],["2002-11-22",10.5272,10.9695,10.4175,10.92,467400.0],["2002-11-25",10.92,11.1111,10.7926,11.0297,779100.0],["2002-11-26",10.8988,11.1288,10.8917,11.1111,1755000.0],["2002-11-27",11.2349,11.3552,11.0403,11.3269,687200.0],["2002-11-29",11.3269,11.4508,11.242,11.3658,197400.0],["2002-12-02",11.4472,11.4685,11.3269,11.4119,769900.0],["2002-12-03",11.2349,11.3234,10.8775,10.9341,1807800.0],["2002-12-04",10.9341,10.9518,10.5661,10.5768,1421100.0],["2002-12-05",10.5803,10.8103,10.5697,10.69,578100.0],["2002-12-06",10.6864,10.7572,10.5131,10.7572,381100.0],["2002-12-09",10.7041,10.966,10.6864,10.8421,515800.0],["2002-12-10",10.7537,10.7997,10.6688,10.782,561900.0],["2002-12-11",10.828,11.0757,10.7041,10.9872,405600.0],["2002-12-12",10.9872,11.1394,10.9306,11.0757,542000.0],["2002-12-13",11.0615,11.2809,11.0049,11.2809,471400.0],["2002-12-16",11.0757,11.2526,11.0757,11.2526,719700.0],["2002-12-17",11.2172,11.4154,11.1571,11.4154,821500.0],["2002-12-18",11.3765,11.9002,11.3517,11.8896,3157900.0],["2002-12-19",11.8577,11.8577,11.5888,11.6949,922300.0],["2002-12-20",11.8542,11.9426,11.748,11.9426,1041100.0],["2002-12-23",11.9249,12.0382,11.8542,11.9072,856800.0],["2002-12-24",11.7303,12.0028,11.7126,11.9426,259300.0],["2002-12-26",11.9249,12.0594,11.9249,11.9922,398100.0],["2002-12-27",11.9426,11.9886,11.8719,11.9108,390100.0],["2002-12-30",11.9249,12.1585,11.9072,12.1337,395500.0],["2002-12-31",12.1019,12.1479,11.9426,12.0629,291400.0],["2003-01-02",12.0629,12.4026,12.0311,12.4026,401600.0],["2003-01-03",12.385,12.5336,12.3283,12.4947,535200.0],["2003-01-06",12.4946,13.1387,12.4946,13.1139,551300.0],["2003-01-07",13.0573,13.0608,12.5442,12.622,540300.0],["2003-01-08",12.6327,12.7742,12.5973,12.7211,316700.0],["2003-01-09",12.7211,12.7317,12.5619,12.6964,475500.0],["2003-01-10",12.6963,12.7034,12.4911,12.6397,340800.0],["2003-01-13",12.5796,12.6468,12.3213,12.5407,400700.0],["2003-01-14",12.6503,12.6503,12.385,12.438,335600.0],["2003-01-15",12.4274,12.4734,12.3,12.3602,192500.0],["2003-01-16",12.438,12.5123,12.339,12.3566,409500.0],["2003-01-17",12.4027,12.4027,11.978,12.0134,512100.0],["2003-01-21",12.1019,12.2434,11.8294,11.8542,514700.0],["2003-01-22",11.6772,11.9674,11.5711,11.8152,470700.0],["2003-01-23",11.8152,12.1196,11.8011,12.0594,544400.0],["2003-01-24",12.0629,12.0629,11.2703,11.3305,2924700.0],["2003-01-27",11.288,11.3588,10.9872,11.012,914200.0],["2003-01-28",11.0828,11.1995,11.0509,11.104,585400.0],["2003-01-29",11.104,11.1818,10.9271,11.1571,1446200.0],["2003-01-30",11.2091,11.2485,10.9221,10.9508,427300.0],["2003-01-31",11.0297,11.2665,10.8719,11.1732,408400.0],["2003-02-03",11.1732,11.4207,11.1732,11.4064,499300.0],["2003-02-04",10.9759,11.227,10.8504,11.0226,811400.0],["2003-02-05",11.0656,11.0656,10.8683,10.9401,516700.0],["2003-02-06",10.9401,11.1912,10.9401,11.0548,788500.0],["2003-02-07",11.1194,11.1732,10.8899,10.9257,380700.0],["2003-02-10",10.9401,11.0297,10.836,10.897,367000.0],["2003-02-11",10.897,10.9401,10.6782,10.7033,285500.0],["2003-02-12",10.7249,10.7822,10.42,10.4271,444800.0],["2003-02-13",10.4236,10.6244,10.1653,10.5634,514900.0],["2003-02-14",10.5276,10.7033,10.4487,10.7033,288100.0],["2003-02-18",10.7213,10.9939,10.6926,10.9508,657500.0],["2003-02-19",10.9759,11.0692,10.8325,10.9616,255300.0],["2003-02-20",10.9616,11.1015,10.6495,10.7607,779700.0],["2003-02-21",10.8683,11.0835,10.8289,10.9257,379000.0],["2003-02-24",10.9401,10.9688,10.7535,10.7822,245500.0],["2003-02-25",10.7822,10.9724,10.6746,10.8612,287100.0],["2003-02-26",10.8612,10.9293,10.8002,10.8002,509600.0],["2003-02-27",10.8863,11.0369,10.8504,10.9365,407400.0],["2003-02-28",10.9365,11.0441,10.8576,10.9544,330500.0],["2003-03-03",11.0549,11.1517,10.9437,11.0118,404200.0],["2003-03-04",11.0297,11.1194,10.9688,11.1194,626200.0],["2003-03-05",11.0907,11.2593,11.0297,11.2593,537200.0],["2003-03-06",11.2306,11.3705,11.1373,11.3239,490300.0],["2003-03-07",11.3059,11.4422,11.245,11.4028,446700.0],["2003-03-10",11.3741,11.3741,11.0943,11.1374,541600.0],["2003-03-11",11.1409,11.3023,11.0477,11.0656,348900.0],["2003-03-12",11.1194,11.2988,11.0835,11.2163,942700.0],["2003-03-13",11.2665,11.3346,11.1625,11.3059,429100.0],["2003-03-14",11.3848,11.4064,11.2091,11.349,739500.0],["2003-03-17",11.3203,11.5463,11.3167,11.5427,669900.0],["2003-03-18",11.618,11.6359,11.4602,11.5821,546100.0],["2003-03-19",11.6108,11.7471,11.514,11.5893,449300.0],["2003-03-20",11.5929,11.6969,11.4422,11.6144,697700.0],["2003-03-21",11.8332,11.8834,11.5821,11.8834,665500.0],["2003-03-24",11.6646,11.7292,11.5247,11.5965,527200.0],["2003-03-25",11.6216,11.8009,11.618,11.7292,438800.0],["2003-03-26",11.7866,11.8081,11.6252,11.6395,679100.0],["2003-03-27",11.6144,11.8978,11.557,11.7973,599900.0],["2003-03-28",11.7686,11.8368,11.6754,11.8045,409200.0],["2003-03-31",11.8045,12.0448,11.7399,11.9229,743000.0],["2003-04-01",11.9982,12.0664,11.844,12.0341,388100.0],["2003-04-02",12.0771,12.156,11.9552,11.9839,296200.0],["2003-04-03",11.9839,11.9946,11.8224,11.9731,668000.0],["2003-04-04",11.9982,12.1058,11.9085,12.1022,394300.0],["2003-04-07",12.1883,12.2672,11.948,11.9623,309800.0],["2003-04-08",11.9336,11.9803,11.8476,11.9265,343600.0],["2003-04-09",11.9516,12.0879,11.7973,11.8368,337100.0],["2003-04-10",11.9014,11.9193,11.7651,11.8404,301100.0],["2003-04-11",11.9731,11.9767,11.7399,11.8081,280500.0],["2003-04-14",11.4781,11.7866,11.4602,11.7794,1395800.0],["2003-04-15",11.8224,11.9444,11.7471,11.9229,302700.0],["2003-04-16",11.9085,11.9767,11.8404,11.8763,506400.0],["2003-04-17",11.9049,11.9946,11.9014,11.9767,259000.0],["2003-04-21",11.9874,12.052,11.9193,11.9803,337300.0],["2003-04-22",11.9803,12.1668,11.8942,12.1345,529100.0],["2003-04-23",12.1094,12.1309,11.9623,12.0807,272100.0],["2003-04-24",12.1704,12.2816,12.1022,12.2134,606900.0],["2003-04-25",12.1919,12.2062,12.009,12.0592,404600.0],["2003-04-28",12.1238,12.2816,12.113,12.2672,1631900.0],["2003-04-29",12.3489,12.3671,12.171,12.1964,582800.0],["2003-04-30",12.1601,12.1673,12.0293,12.0656,754300.0],["2003-05-01",12.0874,12.0874,11.8405,11.8877,609500.0],["2003-05-02",11.4409,11.9422,11.3864,11.7061,1662000.0],["2003-05-05",11.6843,11.9058,11.6734,11.8768,477900.0],["2003-05-06",11.9385,12.0911,11.8731,12.0402,441500.0],["2003-05-07",12.0402,12.2908,12.0402,12.1855,645200.0],["2003-05-08",12.1601,12.3671,12.1383,12.3489,780500.0],["2003-05-09",12.378,12.3998,12.2363,12.3816,452000.0],["2003-05-12",12.3489,12.4979,12.2618,12.4361,429600.0],["2003-05-13",12.4397,12.4688,12.2436,12.3526,615700.0],["2003-05-14",12.4361,12.4724,12.3054,12.4071,439100.0],["2003-05-15",12.4071,12.5959,12.378,12.5814,346900.0],["2003-05-16",12.6032,13.1044,12.6032,13.1044,990900.0],["2003-05-19",13.0717,13.0717,12.8683,12.9155,585300.0],["2003-05-20",12.9555,13.0281,12.8938,12.9846,414400.0],["2003-05-21",12.9882,13.0063,12.803,12.8865,517700.0],["2003-05-22",12.9628,13.1444,12.8792,13.1153,539300.0],["2003-05-23",13.1843,13.7654,13.148,13.7255,731100.0],["2003-05-27",13.7073,14.165,13.6783,14.1214,1014300.0],["2003-05-28",14.165,14.1795,13.8344,13.8708,568800.0],["2003-05-29",13.9035,13.918,13.4095,13.5185,711300.0],["2003-05-30",13.4458,13.8599,13.4458,13.7509,555100.0],["2003-06-02",13.8018,13.9434,13.6674,13.7291,596400.0],["2003-06-03",13.7291,13.8272,13.642,13.8272,1005900.0],["2003-06-04",13.8272,13.9362,13.7037,13.8744,905000.0],["2003-06-05",13.8381,13.8562,13.6964,13.7291,880300.0],["2003-06-06",13.8272,13.8671,13.5838,13.6565,542000.0],["2003-06-09",13.6928,13.8163,13.6928,13.7509,790800.0],["2003-06-10",13.7981,13.7981,13.6601,13.7291,480200.0],["2003-06-11",13.8163,13.8671,13.6819,13.7654,618300.0],["2003-06-12",13.9107,13.947,13.7836,13.8199,809600.0],["2003-06-13",14.056,14.1395,13.8272,13.8272,1027700.0],["2003-06-16",13.918,14.1468,13.8926,14.1468,298900.0],["2003-06-17",14.1831,14.2703,14.0742,14.1178,354900.0],["2003-06-18",14.1468,14.2049,14.056,14.1795,224400.0],["2003-06-19",14.2303,14.3684,14.1795,14.1831,308700.0],["2003-06-20",14.3575,14.3793,14.0923,14.0923,369600.0],["2003-06-23",14.1105,14.1323,13.9144,13.987,324500.0],["2003-06-24",13.987,14.0851,13.8744,13.9361,284300.0],["2003-06-25",13.9398,14.1613,13.8671,13.8998,287300.0],["2003-06-26",13.9144,14.0052,13.8708,13.9398,194400.0],["2003-06-27",13.9834,14.0887,13.7836,13.7836,248900.0],["2003-06-30",13.8308,13.8853,13.602,13.602,463300.0],["2003-07-01",13.602,13.6347,13.4603,13.5693,409000.0],["2003-07-02",13.6746,13.8127,13.6202,13.7001,291700.0],["2003-07-03",13.6746,13.6746,13.5148,13.5729,145100.0],["2003-07-07",13.6202,13.6601,13.5366,13.5511,238900.0],["2003-07-08",13.5512,13.5838,13.4095,13.5003,184100.0],["2003-07-09",13.5039,13.5657,13.326,13.3405,274100.0],["2003-07-10",13.3187,13.3369,13.1335,13.1734,311200.0],["2003-07-11",13.2787,13.4386,13.2388,13.4277,221500.0],["2003-07-14",13.5439,13.6565,13.4022,13.424,305000.0],["2003-07-15",13.4676,13.4676,13.2642,13.286,350100.0],["2003-07-16",13.3187,13.3841,13.0136,13.0826,271400.0],["2003-07-17",13.0826,13.1843,12.9301,13.1335,309600.0],["2003-07-18",13.1661,13.3768,13.1516,13.3078,267900.0],["2003-07-21",13.355,13.3841,13.1298,13.1843,267200.0],["2003-07-22",13.2134,13.3441,13.188,13.3296,451500.0],["2003-07-23",13.3877,13.3913,13.2243,13.3877,232700.0],["2003-07-24",13.4458,13.4821,13.2642,13.2642,369800.0],["2003-07-25",13.3369,13.4313,13.2897,13.3114,265600.0],["2003-07-28",12.8974,13.1298,12.8029,13.0318,1353300.0],["2003-07-29",12.9664,12.9846,12.7703,12.8247,3015900.0],["2003-07-30",12.8523,12.8597,12.6685,12.6942,838900.0],["2003-07-31",12.72,12.731,12.6134,12.617,590000.0],["2003-08-01",12.6464,12.6464,12.4994,12.5214,591300.0],["2003-08-04",12.5619,12.5803,12.3523,12.4259,806000.0],["2003-08-05",12.4075,12.4479,12.084,12.1171,618200.0],["2003-08-06",12.2237,12.4259,12.1465,12.2678,579600.0],["2003-08-07",12.2898,12.4553,12.1649,12.1979,663400.0],["2003-08-08",12.2604,12.2715,12.1501,12.2678,360800.0],["2003-08-11",12.3523,12.3671,12.1354,12.209,291300.0],["2003-08-12",12.3009,12.3266,12.1722,12.2935,580400.0],["2003-08-13",12.4185,12.4589,12.2273,12.2715,335500.0],["2003-08-14",12.3119,12.3744,12.22,12.3156,216700.0],["2003-08-15",12.3156,12.5215,12.231,12.4626,221000.0],["2003-08-18",12.3523,12.4332,12.1869,12.2972,553100.0],["2003-08-19",12.3891,12.4222,12.3192,12.4222,484800.0],["2003-08-20",12.4332,12.5839,12.4112,12.5251,799100.0],["2003-08-21",12.5913,12.6538,12.4847,12.5361,472700.0],["2003-08-22",12.6281,12.6648,12.334,12.3597,223900.0],["2003-08-25",12.4112,12.4994,12.4001,12.459,235100.0],["2003-08-26",12.481,12.5398,12.4222,12.481,450600.0],["2003-08-27",12.5545,12.5582,12.4442,12.4847,608100.0],["2003-08-28",12.4884,12.5619,12.4148,12.5067,240300.0],["2003-08-29",12.5729,12.6134,12.4442,12.6097,231400.0],["2003-09-02",12.6648,12.8486,12.6648,12.8486,730200.0],["2003-09-03",12.9038,13.0398,12.8744,13.0324,355800.0],["2003-09-04",13.0582,13.2163,13.0545,13.0913,429400.0],["2003-09-05",13.0325,13.1832,13.0325,13.0692,425600.0],["2003-09-08",13.1979,13.231,13.1097,13.1795,317900.0],["2003-09-09",13.1244,13.1391,13.0692,13.1097,314900.0],["2003-09-10",13.0214,13.1648,13.0214,13.1244,477200.0],["2003-09-11",13.0802,13.2567,13.0729,13.0766,421100.0],["2003-09-12",13.1427,13.3008,13.0839,13.2935,247700.0],["2003-09-15",13.2641,13.2935,13.2236,13.2677,288300.0],["2003-09-16",13.2677,13.378,13.2383,13.3229,256200.0],["2003-09-17",13.3118,13.3854,13.231,13.2641,276400.0],["2003-09-18",13.253,13.5067,13.253,13.503,204300.0],["2003-09-19",13.4626,13.492,13.3927,13.4442,316900.0],["2003-09-22",13.4185,13.4185,13.1758,13.2236,383700.0],["2003-09-23",13.2971,13.3229,13.1832,13.2236,263600.0],["2003-09-24",13.1979,13.2089,12.9589,13.003,512400.0],["2003-09-25",13.003,13.0802,12.8303,12.878,562000.0],["2003-09-26",12.8339,12.9626,12.7641,12.9222,491100.0],["2003-09-29",12.9222,13.1391,12.5656,13.1097,627800.0],["2003-09-30",13.1244,13.1244,12.97,13.0508,491600.0],["2003-10-01",13.1023,13.2163,13.0913,13.2016,380300.0],["2003-10-02",13.253,13.367,13.2273,13.3192,202700.0],["2003-10-03",13.3927,13.4405,13.3449,13.3743,153800.0],["2003-10-06",13.1611,13.2273,13.106,13.1979,944800.0],["2003-10-07",13.1795,13.1942,13.0508,13.1244,584800.0],["2003-10-08",13.1427,13.1501,13.0288,13.0655,731900.0],["2003-10-09",13.0876,13.1795,13.0251,13.1023,452500.0],["2003-10-10",13.1611,13.1611,12.9479,13.0508,511000.0],["2003-10-13",13.0508,13.0766,12.8928,12.9773,517500.0],["2003-10-14",12.9773,13.0141,12.9479,13.0141,457800.0],["2003-10-15",13.117,13.128,12.8339,12.8928,543000.0],["2003-10-16",12.9332,12.97,12.8339,12.9148,370900.0],["2003-10-17",12.9405,13.0214,12.8633,13.003,386900.0],["2003-10-20",13.0325,13.0619,12.9369,12.9589,480200.0],["2003-10-21",12.878,13.0766,12.878,13.0288,314400.0],["2003-10-22",13.0288,13.1685,13.0288,13.1097,463300.0],["2003-10-23",13.128,13.2052,12.9038,12.9589,1007900.0],["2003-10-24",13.0141,13.3155,12.97,13.2861,819300.0],["2003-10-27",13.367,13.4258,13.2494,13.2935,578900.0],["2003-10-28",13.2714,13.3449,13.2016,13.3449,599000.0],["2003-10-29",13.4185,13.5471,13.3817,13.4846,1785600.0],["2003-10-30",13.5479,13.6112,13.4884,13.5851,1361000.0],["2003-10-31",13.6707,13.6931,13.533,13.6075,345600.0],["2003-11-03",13.6372,13.801,13.6037,13.6968,748600.0],["2003-11-04",13.6968,13.7675,13.6261,13.6819,367600.0],["2003-11-05",13.6819,13.7191,13.5777,13.6819,215600.0],["2003-11-06",13.7042,13.7042,13.5442,13.641,483300.0],["2003-11-07",13.708,13.708,13.4772,13.5702,278700.0],["2003-11-10",13.5851,13.5963,13.5181,13.5889,412100.0],["2003-11-11",13.5665,13.6,13.4995,13.6,256500.0],["2003-11-12",13.574,13.7266,13.574,13.7266,392800.0],["2003-11-13",13.9573,14.1732,13.935,14.1397,1108400.0],["2003-11-14",14.1546,14.2253,14.1062,14.1806,459600.0],["2003-11-17",14.1806,14.1806,14.028,14.1285,560000.0],["2003-11-18",14.1285,14.1285,13.8643,13.8792,363300.0],["2003-11-19",13.9387,14.0988,13.8866,14.0541,298000.0],["2003-11-20",14.0839,14.1025,13.9238,14.0206,492300.0],["2003-11-21",14.1136,14.1844,14.0132,14.1695,492000.0],["2003-11-24",14.2551,14.6012,14.2514,14.5677,839900.0],["2003-11-25",14.5045,14.6682,14.4263,14.6384,528000.0],["2003-11-26",14.7427,14.8245,14.6049,14.6608,368400.0],["2003-11-28",14.5863,14.6943,14.5528,14.6533,134600.0],["2003-12-01",14.657,14.7538,14.6459,14.7017,352300.0],["2003-12-02",14.7538,14.7575,14.6608,14.6905,527100.0],["2003-12-03",14.7575,14.7613,14.5789,14.6347,687500.0],["2003-12-04",14.6533,14.6682,14.5268,14.6273,507300.0],["2003-12-05",14.6645,14.6943,14.4933,14.4933,1139700.0],["2003-12-08",14.5268,14.5826,14.4747,14.497,462500.0],["2003-12-09",14.5156,14.5156,14.3891,14.4114,380600.0],["2003-12-10",14.4114,14.497,14.363,14.3779,366000.0],["2003-12-11",14.43,14.5119,14.4263,14.4598,267000.0],["2003-12-12",14.497,14.5268,14.4412,14.5156,226700.0],["2003-12-15",14.6608,14.6794,14.4337,14.4598,663400.0],["2003-12-16",14.497,14.5156,14.3816,14.4858,524900.0],["2003-12-17",14.5528,14.5528,14.4486,14.5007,367400.0],["2003-12-18",14.4784,14.5417,14.4077,14.5156,553900.0],["2003-12-19",14.5156,14.5901,14.4858,14.4858,755900.0],["2003-12-22",14.5007,14.5603,14.4933,14.5491,577700.0],["2003-12-23",14.5156,14.5826,14.497,14.5342,583100.0],["2003-12-24",14.5677,14.6012,14.4896,14.5045,131900.0],["2003-12-26",14.564,14.5938,14.5268,14.5528,89200.0],["2003-12-29",14.5863,14.7762,14.5603,14.7575,316200.0],["2003-12-30",14.8022,15.0553,14.8022,14.9771,392400.0],["2003-12-31",15.0665,15.0665,14.8953,14.8953,349100.0],["2004-01-02",14.9809,15.1893,14.9697,14.9957,309600.0],["2004-01-05",15.0776,15.1111,14.7985,14.9771,343100.0],["2004-01-06",14.8618,14.9548,14.7613,14.765,356700.0],["2004-01-07",14.7724,14.7724,14.5156,14.5752,1244400.0],["2004-01-08",14.5789,14.6719,14.497,14.6422,760500.0],["2004-01-09",14.6236,14.6347,14.5305,14.6012,440800.0],["2004-01-12",14.6087,14.6124,14.5342,14.5603,342400.0],["2004-01-13",14.6087,14.6273,14.5566,14.5901,371400.0],["2004-01-14",14.6831,14.7985,14.6496,14.7427,302600.0],["2004-01-15",14.7836,14.791,14.5938,14.6236,316700.0],["2004-01-16",14.6236,14.6757,14.5156,14.5305,1002000.0],["2004-01-20",14.5305,14.5305,14.404,14.4598,723800.0],["2004-01-21",14.5007,14.657,14.4598,14.6496,1063400.0],["2004-01-22",14.6682,14.7054,14.5454,14.6198,535600.0],["2004-01-23",14.6273,14.6794,14.4374,14.4374,401300.0],["2004-01-26",14.4375,14.4598,14.1695,14.203,651700.0],["2004-01-27",14.2663,14.3407,14.2104,14.2886,839000.0],["2004-01-28",14.3295,14.8357,14.3295,14.6273,1344100.0],["2004-01-29",14.7779,14.7967,14.5934,14.7967,578700.0],["2004-01-30",14.7779,14.8344,14.6499,14.7779,422700.0],["2004-02-02",14.7176,14.7892,14.6235,14.6988,580900.0],["2004-02-03",14.6837,14.6837,14.5294,14.6649,529900.0],["2004-02-04",14.3901,14.3901,13.8931,14.2884,3656700.0],["2004-02-05",14.2508,14.2545,14.0588,14.07,1314900.0],["2004-02-06",14.006,14.1152,13.9345,14.0776,629800.0],["2004-02-09",14.0964,14.0964,13.9684,14.0286,900800.0],["2004-02-10",14.0512,14.0738,14.006,14.0437,965900.0],["2004-02-11",14.0813,14.1717,13.9646,14.1491,1075700.0],["2004-02-12",14.1002,14.1679,14.0625,14.0813,418000.0],["2004-02-13",14.0813,14.3035,14.0813,14.1378,1007200.0],["2004-02-17",14.1002,14.2734,14.0964,14.2508,1108000.0],["2004-02-18",14.3072,14.5821,14.2922,14.5708,1330500.0],["2004-02-19",14.6084,14.6197,14.4541,14.4578,633700.0],["2004-02-20",14.4842,14.4842,14.2395,14.2734,641000.0],["2004-02-23",14.2508,14.3938,14.2508,14.3261,353800.0],["2004-02-24",14.3825,14.3901,14.183,14.3072,583800.0],["2004-02-25",14.3072,14.3675,14.2884,14.3336,278900.0],["2004-02-26",14.2621,14.4729,14.2395,14.4616,447900.0],["2004-02-27",14.5407,14.7176,14.4955,14.7176,571600.0],["2004-03-01",14.7176,14.9473,14.6913,14.7854,584200.0],["2004-03-02",14.8456,14.8456,14.6348,14.6386,395000.0],["2004-03-03",14.68,14.7214,14.5369,14.6085,333800.0],["2004-03-04",14.6574,14.7402,14.5708,14.7289,273100.0],["2004-03-05",14.7365,14.9322,14.6913,14.9059,329700.0],["2004-03-08",14.9172,14.9661,14.7779,14.7929,312200.0],["2004-03-09",14.7929,14.7929,14.6197,14.6988,412300.0],["2004-03-10",14.6273,14.6725,14.3449,14.4428,679200.0],["2004-03-11",14.4466,14.5482,14.3148,14.3487,467600.0],["2004-03-12",14.4014,14.4842,14.3261,14.4541,269400.0],["2004-03-15",14.488,14.5143,14.3562,14.3938,431700.0],["2004-03-16",14.4503,14.5482,14.36,14.3675,447300.0],["2004-03-17",14.439,14.7101,14.3938,14.6649,611200.0],["2004-03-18",14.7101,14.7929,14.616,14.6499,743600.0],["2004-03-19",14.7289,14.7289,14.5633,14.6122,343400.0],["2004-03-22",14.6122,14.6122,14.3562,14.4127,398900.0],["2004-03-23",14.4127,14.5708,14.3487,14.4466,475300.0],["2004-03-24",14.4691,14.4955,14.3826,14.3826,375000.0],["2004-03-25",14.4955,14.5106,14.3449,14.3863,372100.0],["2004-03-26",14.3901,14.4315,14.3261,14.3411,433900.0],["2004-03-29",14.4014,14.5557,14.3298,14.5557,353800.0],["2004-03-30",14.5821,14.7327,14.503,14.6913,414400.0],["2004-03-31",14.6951,14.8569,14.6273,14.8155,509200.0],["2004-04-01",14.9097,14.9699,14.8344,14.9097,495700.0],["2004-04-02",14.9661,14.9661,14.8381,14.8532,660400.0],["2004-04-05",14.9172,14.9285,14.7628,14.8645,666700.0],["2004-04-06",14.8984,14.9097,14.8419,14.8946,1822000.0],["2004-04-07",14.9059,14.9059,14.7515,14.8344,761800.0],["2004-04-08",14.8946,14.9021,14.7779,14.8042,406300.0],["2004-04-12",14.872,14.872,14.503,14.567,584000.0],["2004-04-13",14.631,14.6423,14.119,14.4503,867700.0],["2004-04-14",14.3072,14.4277,14.1792,14.3072,1052500.0],["2004-04-15",14.3637,14.5557,14.3449,14.5332,772000.0],["2004-04-16",14.6838,14.9511,14.6649,14.8494,1024700.0],["2004-04-19",14.8532,14.8532,14.7402,14.8193,433000.0],["2004-04-20",14.8193,14.8532,14.6838,14.6875,469700.0],["2004-04-21",14.6875,14.7628,14.4804,14.7591,517600.0],["2004-04-22",14.7591,14.9323,14.6838,14.8984,423600.0],["2004-04-23",14.8758,15.0603,14.7252,15.0452,720300.0],["2004-04-26",15.0452,15.1431,14.8381,14.9172,729100.0],["2004-04-27",14.9398,15.0414,14.9059,14.9435,605300.0],["2004-04-28",14.9097,15.0791,14.7741,15.0188,823100.0],["2004-04-29",15.0188,15.0188,14.6457,14.7637,741600.0],["2004-04-30",14.7942,14.8894,14.7866,14.8741,431400.0],["2004-05-03",14.8513,14.8779,14.6685,14.8513,439900.0],["2004-05-04",14.8513,14.9198,14.7751,14.8741,293900.0],["2004-05-05",14.8741,14.8741,14.7028,14.7028,391100.0],["2004-05-06",14.7066,14.8132,14.6875,14.7447,357000.0],["2004-05-07",14.7751,14.8094,14.4476,14.4705,670100.0],["2004-05-10",14.4743,14.4743,14.2077,14.2344,440800.0],["2004-05-11",14.2801,14.322,13.9716,14.0326,578300.0],["2004-05-12",14.0897,14.1773,13.8231,14.162,555900.0],["2004-05-13",14.1811,14.3639,14.1316,14.2763,402600.0],["2004-05-14",14.2763,14.5124,14.2534,14.3943,332500.0],["2004-05-17",14.3943,14.44,14.2991,14.3296,367800.0],["2004-05-18",14.4514,14.5809,14.3448,14.3715,413700.0],["2004-05-19",14.5086,14.5505,14.3867,14.4172,410700.0],["2004-05-20",14.4286,14.6723,14.4058,14.5923,340300.0],["2004-05-21",14.6875,14.7256,14.4667,14.5276,522400.0],["2004-05-24",14.6152,14.7218,14.5695,14.7142,420200.0],["2004-05-25",14.718,14.9693,14.6038,14.9693,463900.0],["2004-05-26",14.9693,15.1864,14.9198,15.1102,450900.0],["2004-05-27",15.1559,15.2892,15.1255,15.1559,429500.0],["2004-05-28",15.2131,15.4035,15.1788,15.3425,1231000.0],["2004-06-01",15.3425,15.373,15.2245,15.2321,327600.0],["2004-06-02",15.2321,15.2854,15.1369,15.1712,375700.0],["2004-06-03",15.1902,15.2359,15.0455,15.1255,422700.0],["2004-06-04",15.1521,15.2016,15.0265,15.1369,294600.0],["2004-06-07",15.194,15.4758,15.0988,15.4758,574800.0],["2004-06-08",15.4758,15.4758,15.2397,15.2778,378300.0],["2004-06-09",15.3083,15.3692,15.1788,15.2131,359700.0],["2004-06-10",15.3006,15.3349,15.2245,15.3273,211700.0],["2004-06-14",15.3654,15.3654,15.1788,15.2054,342800.0],["2004-06-15",15.3844,15.4949,15.3463,15.4644,526200.0],["2004-06-16",15.4644,15.5101,15.3844,15.4872,242400.0],["2004-06-17",15.4872,15.5291,15.3958,15.5063,186300.0],["2004-06-18",15.5101,15.6434,15.4225,15.5824,250200.0],["2004-06-21",15.59,15.8033,15.5558,15.6548,286400.0],["2004-06-22",15.651,15.7195,15.491,15.5596,302000.0],["2004-06-23",15.6015,15.6319,15.4872,15.59,251900.0],["2004-06-24",15.6319,15.6472,15.5672,15.5824,238400.0],["2004-06-25",15.6129,15.6129,15.3501,15.4492,366800.0],["2004-06-28",15.4987,15.5939,15.4492,15.491,249600.0],["2004-06-29",15.5177,15.5177,15.2435,15.2626,330900.0],["2004-06-30",15.3387,15.3996,15.1788,15.3806,198900.0],["2004-07-01",15.4491,15.6852,15.2816,15.3044,650400.0],["2004-07-02",15.4111,15.5253,15.3882,15.4568,218800.0],["2004-07-06",15.4682,15.5405,15.4415,15.4758,280800.0],["2004-07-07",15.4987,15.5405,15.4111,15.4987,213400.0],["2004-07-08",15.5025,15.5101,15.453,15.4796,230600.0],["2004-07-09",15.4987,15.4987,15.392,15.472,184300.0],["2004-07-12",15.4872,15.5596,15.472,15.4758,185400.0],["2004-07-13",15.453,15.4986,15.3692,15.392,236300.0],["2004-07-14",15.4111,15.5367,15.3539,15.4187,500500.0],["2004-07-15",15.4187,15.4606,15.3844,15.4073,350000.0],["2004-07-16",15.4187,15.5063,15.4073,15.5025,480100.0],["2004-07-19",15.5444,15.67,15.5101,15.6091,698500.0],["2004-07-20",15.6129,15.6586,15.5291,15.6243,176800.0],["2004-07-21",15.6357,15.6434,15.3844,15.3882,310800.0],["2004-07-22",15.373,15.3844,15.2321,15.3349,236600.0],["2004-07-23",15.3692,15.3692,15.2131,15.2664,191800.0],["2004-07-26",15.2664,15.3273,15.1559,15.2016,270100.0],["2004-07-27",15.2397,15.3197,15.0912,15.1521,290700.0],["2004-07-28",15.2016,15.3654,15.1293,15.3349,249800.0],["2004-07-29",15.4427,15.5005,15.2964,15.4042,834800.0],["2004-07-30",15.5005,15.7431,15.4581,15.5968,751600.0],["2004-08-02",15.6353,15.6699,15.5313,15.6199,429800.0],["2004-08-03",15.6545,15.7778,15.5968,15.7123,279500.0],["2004-08-04",15.7316,15.9126,15.6199,15.8625,226400.0],["2004-08-05",15.901,15.901,15.7123,15.7739,230400.0],["2004-08-06",15.7893,16.0705,15.7893,15.8086,1116900.0],["2004-08-09",15.8933,15.9241,15.7893,15.8664,408100.0],["2004-08-10",15.9626,15.978,15.8856,15.9434,393400.0],["2004-08-11",15.9549,15.9973,15.8779,15.9588,438000.0],["2004-08-12",15.9819,16.2091,15.9626,16.1783,318700.0],["2004-08-13",16.2322,16.3092,16.1667,16.2476,465700.0],["2004-08-16",16.2746,16.3978,16.2515,16.3246,283400.0],["2004-08-17",16.2515,16.3477,16.1744,16.2168,525300.0],["2004-08-18",16.2168,16.5557,16.2168,16.4633,804900.0],["2004-08-19",16.0782,16.1937,15.9357,15.9588,1020600.0],["2004-08-20",15.9588,16.0358,15.8818,15.9395,578700.0],["2004-08-23",15.9395,15.9819,15.8664,15.8856,398100.0],["2004-08-24",15.901,15.9203,15.7662,15.797,592700.0],["2004-08-25",15.8355,15.9203,15.7778,15.9164,315000.0],["2004-08-26",15.9318,16.0551,15.9126,16.0242,263600.0],["2004-08-27",15.9934,16.0204,15.9626,15.9896,315200.0],["2004-08-30",16.0204,16.1552,16.005,16.1167,255500.0],["2004-08-31",16.1244,16.2861,16.1244,16.2553,280700.0],["2004-09-01",16.3285,16.3901,16.2361,16.3208,403800.0],["2004-09-02",16.367,16.367,16.2438,16.263,254400.0],["2004-09-03",16.186,16.2861,16.0628,16.1244,334700.0],["2004-09-07",16.2129,16.2707,16.1282,16.2052,535800.0],["2004-09-08",16.2707,16.2707,16.0782,16.1321,362600.0],["2004-09-09",16.109,16.3169,16.082,16.1744,737700.0],["2004-09-10",16.2476,16.2476,16.0974,16.1552,233000.0],["2004-09-13",16.2399,16.2399,16.0859,16.1744,336500.0],["2004-09-14",16.1744,16.2515,16.1128,16.1436,383600.0],["2004-09-15",16.1706,16.2553,16.0242,16.0628,274400.0],["2004-09-16",16.1436,16.1937,16.109,16.159,301600.0],["2004-09-17",16.1629,16.1744,16.0666,16.0936,364700.0],["2004-09-20",16.1398,16.2129,16.0628,16.1398,224000.0],["2004-09-21",16.1744,16.2823,16.0859,16.213,263700.0],["2004-09-22",16.2129,16.2129,16.0936,16.1167,259600.0],["2004-09-23",16.1167,16.1629,15.901,15.901,424400.0],["2004-09-24",15.9742,15.9819,15.8818,15.9164,205400.0],["2004-09-27",15.9549,15.978,15.8356,15.9049,209800.0],["2004-09-28",16.0127,16.109,15.9588,16.0281,386700.0],["2004-09-29",16.0974,16.0974,15.8856,15.8856,376600.0],["2004-09-30",15.9318,16.0204,15.9049,15.9819,336200.0],["2004-10-01",16.0936,16.1667,16.0242,16.1398,333500.0],["2004-10-04",16.29,16.3015,16.1744,16.213,322900.0],["2004-10-05",16.2322,16.3246,16.1821,16.29,403200.0],["2004-10-06",16.29,16.3285,16.186,16.3246,318200.0],["2004-10-07",16.3593,16.3593,16.2399,16.2669,245300.0],["2004-10-08",16.2707,16.3323,16.1359,16.3131,224200.0],["2004-10-11",16.3554,16.3593,16.2361,16.2823,269100.0],["2004-10-12",16.29,16.4171,16.2515,16.4132,272800.0],["2004-10-13",16.4902,16.4902,16.0666,16.1937,277400.0],["2004-10-14",16.2669,16.2669,16.1706,16.2091,241600.0],["2004-10-15",16.3054,16.4363,16.2938,16.3824,153700.0],["2004-10-18",16.4171,16.4402,16.2476,16.263,258200.0],["2004-10-19",16.3477,16.3477,16.1937,16.2361,247500.0],["2004-10-20",16.2861,16.367,16.1282,16.2284,408200.0],["2004-10-21",16.29,16.3554,16.1937,16.2784,304400.0],["2004-10-22",16.2823,16.3477,16.1744,16.2322,294000.0],["2004-10-25",16.4248,16.4787,16.2399,16.2823,302400.0],["2004-10-26",16.3862,16.4248,16.2553,16.4017,462000.0],["2004-10-27",16.3901,16.5826,16.3862,16.5749,390400.0],["2004-10-28",16.6665,16.6976,16.4172,16.6236,316300.0],["2004-10-29",16.6937,16.7093,16.4328,16.5964,423600.0],["2004-11-01",16.7093,16.7366,16.5302,16.6275,530700.0],["2004-11-02",16.7132,16.721,16.4523,16.4601,310300.0],["2004-11-03",16.6742,16.9585,16.6587,16.8339,587200.0],["2004-11-04",16.9507,17.2311,16.8028,17.2311,380900.0],["2004-11-05",17.3051,17.3051,17.0364,17.1182,468600.0],["2004-11-08",17.2155,17.3284,17.1727,17.2895,220600.0],["2004-11-09",17.3674,17.4219,17.27,17.3012,369300.0],["2004-11-10",17.4258,17.4258,17.2194,17.2467,297700.0],["2004-11-11",17.3791,17.4842,17.2934,17.4608,373000.0],["2004-11-12",17.5231,17.6555,17.4336,17.5777,544600.0],["2004-11-15",17.6945,17.6945,17.3713,17.4569,374700.0],["2004-11-16",17.4959,17.6166,17.4647,17.4842,273900.0],["2004-11-17",17.5621,17.5777,17.3946,17.418,530000.0],["2004-11-18",17.4959,17.5192,17.4024,17.4569,298700.0],["2004-11-19",17.5543,17.5855,17.2311,17.2311,282500.0],["2004-11-22",17.2973,17.6127,17.2311,17.5894,291300.0],["2004-11-23",17.6633,17.6711,17.4453,17.5387,274000.0],["2004-11-24",17.6361,17.6789,17.5387,17.6088,318600.0],["2004-11-26",17.7334,17.8502,17.6789,17.6828,95100.0],["2004-11-29",17.7763,17.7802,17.4647,17.4764,313600.0],["2004-11-30",17.5387,17.5387,17.1766,17.2116,321200.0],["2004-12-01",17.2661,17.2661,17.0091,17.052,660600.0],["2004-12-02",17.1104,17.1376,16.9235,17.0364,435300.0],["2004-12-03",17.1104,17.1727,16.939,17.0247,416900.0],["2004-12-06",17.1221,17.1727,17.013,17.1727,368400.0],["2004-12-07",17.2622,17.2856,16.9663,16.9663,650100.0],["2004-12-08",16.9975,17.0948,16.7833,16.8845,641800.0],["2004-12-09",16.9507,16.978,16.8339,16.8728,319000.0],["2004-12-10",16.939,16.9624,16.7327,16.8339,566700.0],["2004-12-13",16.9507,17.0792,16.9001,17.013,687400.0],["2004-12-14",17.0909,17.1532,16.9507,17.1493,425300.0],["2004-12-15",17.1727,17.2389,17.0636,17.235,456700.0],["2004-12-16",17.3012,17.3012,17.1337,17.2233,522100.0],["2004-12-17",17.1727,17.2895,17.0987,17.1415,1081900.0],["2004-12-20",17.2389,17.3596,17.0792,17.1454,351000.0],["2004-12-21",17.2467,17.2739,17.1727,17.2311,157700.0],["2004-12-22",17.3051,17.3674,17.2311,17.3479,299000.0],["2004-12-23",17.4336,17.4336,17.2622,17.3012,179800.0],["2004-12-27",17.3985,17.3985,17.087,17.1026,174400.0],["2004-12-28",17.161,17.2661,17.1104,17.235,142400.0],["2004-12-29",17.3012,17.3479,17.2311,17.3362,158200.0],["2004-12-30",17.4258,17.4297,17.3479,17.3946,135700.0],["2004-12-31",17.4647,17.4647,17.2934,17.2934,176800.0],["2005-01-03",17.4063,17.4725,17.1571,17.1844,623600.0],["2005-01-04",17.2311,17.3323,17.1493,17.161,479200.0],["2005-01-05",17.161,17.1649,16.7716,16.7794,1016100.0],["2005-01-06",16.8612,16.8612,16.5964,16.6275,794100.0],["2005-01-07",16.6859,16.8534,16.6742,16.7482,600200.0],["2005-01-10",16.8222,16.8962,16.7482,16.7794,365000.0],["2005-01-11",16.7443,16.7638,16.608,16.6587,246600.0],["2005-01-12",16.7443,16.8222,16.5652,16.608,609000.0],["2005-01-13",16.6704,16.8806,16.5185,16.5496,598800.0],["2005-01-14",16.5964,16.6743,16.5107,16.5886,478400.0],["2005-01-18",16.6665,16.6665,16.5146,16.5886,641300.0],["2005-01-19",16.6509,16.7054,16.538,16.5457,529000.0],["2005-01-20",16.5808,16.6197,16.425,16.4951,486300.0],["2005-01-21",16.5769,16.6314,16.3939,16.4094,402500.0],["2005-01-24",16.5808,16.6665,16.4795,16.5808,605700.0],["2005-01-25",16.6587,16.7054,16.3549,16.3939,439300.0],["2005-01-26",16.4912,16.5496,16.4445,16.4795,922600.0],["2005-01-27",16.5574,16.7327,16.4523,16.6158,954200.0],["2005-01-28",16.6139,16.6139,16.4564,16.539,806800.0],["2005-01-31",16.539,16.606,16.35,16.4209,629600.0],["2005-02-01",16.4603,16.5154,16.1886,16.2988,1011300.0],["2005-02-02",16.3225,16.4642,16.3107,16.4012,659900.0],["2005-02-03",16.4209,16.4564,16.2752,16.3303,630000.0],["2005-02-04",16.3815,16.4957,16.3264,16.4957,828200.0],["2005-02-07",16.5587,16.5627,16.413,16.48,354700.0],["2005-02-08",16.4209,16.5154,16.3776,16.4879,768800.0],["2005-02-09",16.5194,16.539,16.3894,16.4563,440700.0],["2005-02-10",16.5351,16.5351,16.4052,16.417,576400.0],["2005-02-11",16.5784,16.6099,16.3776,16.4997,612500.0],["2005-02-14",16.4288,16.5706,16.3815,16.5666,387900.0],["2005-02-15",16.48,16.5784,16.48,16.5587,592200.0],["2005-02-16",16.5587,16.5784,16.4839,16.5745,572500.0],["2005-02-17",16.5784,16.5824,16.4564,16.5548,386300.0],["2005-02-18",16.5784,16.5824,16.4012,16.543,735200.0],["2005-02-22",16.5587,16.5587,16.1689,16.287,707700.0],["2005-02-23",16.48,16.48,16.1413,16.2161,564300.0],["2005-02-24",16.3225,16.3225,16.1689,16.3106,594000.0],["2005-02-25",16.3067,16.539,16.2791,16.539,381200.0],["2005-02-28",16.4879,16.5706,16.4367,16.4406,367800.0],["2005-03-01",16.48,16.6572,16.48,16.6572,612900.0],["2005-03-02",16.6611,16.7005,16.4997,16.6769,429900.0],["2005-03-03",16.7478,16.7556,16.6296,16.7359,401900.0],["2005-03-04",16.8068,16.9762,16.7517,16.8974,397000.0],["2005-03-07",16.8462,17.0864,16.8344,16.9919,413900.0],["2005-03-08",17.0313,17.0352,16.8698,16.8738,450900.0],["2005-03-09",16.7753,16.7793,16.4682,16.48,571100.0],["2005-03-10",16.4564,16.7438,16.3855,16.7438,483800.0],["2005-03-11",16.7438,16.8541,16.6257,16.6454,243800.0],["2005-03-14",16.6375,16.9565,16.6375,16.9565,235500.0],["2005-03-15",16.9368,17.0313,16.8029,16.8265,260800.0],["2005-03-16",16.7596,16.8895,16.5981,16.6099,383700.0],["2005-03-17",16.6769,16.7753,16.6139,16.7005,171900.0],["2005-03-18",16.7044,16.7635,16.5666,16.6611,457900.0],["2005-03-21",16.6375,16.7399,16.6021,16.6966,239000.0],["2005-03-22",16.6532,16.7359,16.4721,16.4918,542000.0],["2005-03-23",16.4918,16.5627,16.3855,16.5469,689000.0],["2005-03-24",16.5587,16.7359,16.5587,16.5902,515600.0],["2005-03-28",16.5942,16.6414,16.5272,16.5863,442600.0],["2005-03-29",16.5509,16.6769,16.413,16.4445,524800.0],["2005-03-30",16.4209,16.5784,16.4209,16.5784,462300.0],["2005-03-31",16.5312,16.7635,16.5312,16.7399,437200.0],["2005-04-01",16.8541,16.9328,16.6375,16.7478,501400.0],["2005-04-04",16.7753,16.8462,16.6021,16.8462,361400.0],["2005-04-05",16.8738,16.9919,16.858,16.9407,321200.0],["2005-04-06",16.9565,17.0155,16.8816,16.9289,214800.0],["2005-04-07",16.8738,17.0864,16.8186,17.0431,315000.0],["2005-04-08",17.0273,17.1179,16.9683,17.0155,212900.0],["2005-04-11",17.0155,17.1967,17.0155,17.177,225400.0],["2005-04-12",17.0904,17.3463,17.0313,17.3069,339700.0],["2005-04-13",17.2872,17.3542,17.1494,17.2754,419100.0],["2005-04-14",17.2282,17.2794,17.051,17.0864,279700.0],["2005-04-15",17.0313,17.0707,16.7635,16.7753,389800.0],["2005-04-18",16.7714,16.8895,16.6021,16.8659,393700.0],["2005-04-19",16.8659,16.9407,16.7753,16.9053,288000.0],["2005-04-20",16.8541,16.9053,16.6769,16.6966,274000.0],["2005-04-21",16.7556,16.7714,16.606,16.6769,567100.0],["2005-04-22",16.7163,16.8186,16.6296,16.7675,521200.0],["2005-04-25",16.8659,16.9289,16.7832,16.9171,382100.0],["2005-04-26",16.8541,16.862,16.7005,16.7793,565200.0],["2005-04-27",16.3422,16.8541,16.2595,16.7281,805300.0],["2005-04-28",16.6225,16.7101,16.5668,16.5787,1652900.0],["2005-04-29",16.6464,16.7261,16.4832,16.6863,588400.0],["2005-05-02",16.7858,16.8376,16.734,16.7978,548900.0],["2005-05-03",16.8017,16.9013,16.7101,16.7858,693400.0],["2005-05-04",16.7938,16.8615,16.7062,16.8456,405200.0],["2005-05-05",16.9053,16.9053,16.6823,16.7739,493100.0],["2005-05-06",16.7978,16.9451,16.734,16.9252,387400.0],["2005-05-09",16.961,17.1323,16.8774,17.1243,384900.0],["2005-05-10",17.0646,17.1084,16.977,17.0925,371700.0],["2005-05-11",17.1084,17.2159,17.0287,17.1801,658700.0],["2005-05-12",17.1482,17.1641,16.9292,16.9531,497100.0],["2005-05-13",16.9849,16.9849,16.4513,16.7221,451800.0],["2005-05-16",16.7301,17.0208,16.6823,17.0009,444700.0],["2005-05-17",16.9252,17.1721,16.8973,17.1721,408000.0],["2005-05-18",17.2159,17.3434,17.1004,17.1841,455700.0],["2005-05-19",17.2159,17.3513,17.1681,17.3394,593300.0],["2005-05-20",17.3513,17.3911,17.2478,17.3433,258900.0],["2005-05-23",17.3553,17.3553,17.2279,17.2438,247600.0],["2005-05-24",17.2836,17.3035,17.1841,17.2318,366900.0],["2005-05-25",17.2318,17.2717,17.1243,17.2,439200.0],["2005-05-26",17.2836,17.3553,17.2478,17.2836,284700.0],["2005-05-27",17.2438,17.4787,17.2438,17.4708,297000.0],["2005-05-31",17.4827,17.6579,17.4588,17.5703,829400.0],["2005-06-01",17.6819,17.9208,17.5942,17.8252,605900.0],["2005-06-02",17.8172,17.8172,17.6898,17.7695,303800.0],["2005-06-03",17.7496,17.8372,17.658,17.7416,252900.0],["2005-06-06",17.6858,17.8093,17.6818,17.7734,288800.0],["2005-06-07",17.7934,18.0562,17.7774,17.865,431500.0],["2005-06-08",17.8411,17.9965,17.8133,17.877,299300.0],["2005-06-09",17.877,17.9208,17.7814,17.9088,434700.0],["2005-06-10",17.9049,17.9606,17.7217,17.7495,507700.0],["2005-06-13",17.7177,17.7575,17.5664,17.6898,542500.0],["2005-06-14",17.7177,17.8372,17.6619,17.7376,347000.0],["2005-06-15",17.7057,17.7177,17.5624,17.5942,232800.0],["2005-06-16",17.5823,17.638,17.4509,17.5982,286000.0],["2005-06-17",17.7217,17.8252,17.5903,17.7894,483600.0],["2005-06-20",17.7655,17.7814,17.6341,17.7257,383800.0],["2005-06-21",17.7097,17.7615,17.654,17.7177,253700.0],["2005-06-22",17.7814,17.881,17.7296,17.7973,375900.0],["2005-06-23",17.7973,17.8372,17.7137,17.7774,465800.0],["2005-06-24",17.8013,17.8013,17.5942,17.646,409800.0],["2005-06-27",17.6022,17.8013,17.5942,17.7217,405600.0],["2005-06-28",17.7416,17.9487,17.7416,17.9447,395500.0],["2005-06-29",17.9726,17.9726,17.8013,17.8212,340300.0],["2005-06-30",17.8212,17.881,17.6659,17.7018,488200.0],["2005-07-01",17.7416,17.885,17.7137,17.865,308900.0],["2005-07-05",17.8571,17.9049,17.7057,17.865,271400.0],["2005-07-06",17.865,17.9288,17.5465,17.5783,370200.0],["2005-07-07",17.5146,17.7137,17.427,17.6779,277200.0],["2005-07-08",17.7018,17.9128,17.65,17.8889,204800.0],["2005-07-11",17.8969,17.9765,17.7217,17.9288,238400.0],["2005-07-12",17.9049,18.0124,17.8013,17.8531,275600.0],["2005-07-13",17.8531,17.9925,17.8093,17.9885,378400.0],["2005-07-14",17.9606,18.0482,17.7655,17.881,333400.0],["2005-07-15",17.865,17.9327,17.7774,17.8531,342200.0],["2005-07-18",17.7615,18.2354,17.7615,18.1717,668000.0],["2005-07-19",18.2314,18.3827,18.1199,18.2035,731600.0],["2005-07-20",18.2035,18.2752,18.092,18.1916,531100.0],["2005-07-21",18.2075,18.319,17.9128,18.0044,850700.0],["2005-07-22",18.104,18.1558,18.0164,18.1398,383700.0],["2005-07-25",18.1597,18.2274,18.0204,18.0562,304600.0],["2005-07-26",18.0562,18.1558,18.0283,18.1199,373800.0],["2005-07-27",18.1956,18.2354,18.1,18.1597,525000.0],["2005-07-28",18.1577,18.2342,18.0853,18.1899,655800.0],["2005-07-29",18.2624,18.5038,18.2583,18.4314,815000.0],["2005-08-01",18.5078,18.5843,18.3147,18.3992,563800.0],["2005-08-02",18.4314,18.7211,18.4314,18.6688,433600.0],["2005-08-03",18.6688,18.7855,18.5642,18.6688,384700.0],["2005-08-04",18.6165,18.6286,18.3469,18.4515,374300.0],["2005-08-05",18.3911,18.3952,18.0732,18.1899,485900.0],["2005-08-08",18.2503,18.2503,17.7996,17.8519,293000.0],["2005-08-09",17.868,18.0289,17.8277,17.8841,297200.0],["2005-08-10",17.9163,18.1537,17.7955,17.8881,599300.0],["2005-08-11",17.9203,18.0692,17.8398,17.9766,389100.0],["2005-08-12",17.9364,18.0088,17.7794,17.9002,156800.0],["2005-08-15",17.9324,17.9968,17.868,17.9605,139600.0],["2005-08-16",17.9082,17.9766,17.6788,17.6829,249900.0],["2005-08-17",17.6829,17.6869,17.3931,17.5903,272700.0],["2005-08-18",17.6949,17.9324,17.6185,17.88,704700.0],["2005-08-19",17.9404,17.9927,17.868,17.9042,253800.0],["2005-08-22",17.9163,18.0974,17.9163,18.033,259100.0],["2005-08-23",18.0289,18.21,18.0088,18.1899,283100.0],["2005-08-24",18.1819,18.206,17.9968,18.0129,449400.0],["2005-08-25",18.0008,18.198,18.0008,18.1457,171300.0],["2005-08-26",18.1094,18.1577,18.0491,18.0531,286300.0],["2005-08-29",17.9283,18.0491,17.8961,17.9605,300700.0],["2005-08-30",17.9283,17.9283,17.6668,17.8237,645800.0],["2005-08-31",17.8478,18.0933,17.7633,18.0813,845500.0],["2005-09-01",18.1014,18.2422,17.9082,18.21,559900.0],["2005-09-02",18.2422,18.2865,18.1617,18.2503,422300.0],["2005-09-06",18.2986,18.536,18.2905,18.3549,689900.0],["2005-09-07",18.3589,18.4113,18.2503,18.363,288600.0],["2005-09-08",18.2905,18.3549,18.1698,18.206,266700.0],["2005-09-09",18.206,18.5119,18.206,18.4917,316700.0],["2005-09-12",18.4153,18.4958,18.3308,18.4636,269100.0],["2005-09-13",18.4837,18.5239,18.3187,18.3509,343000.0],["2005-09-14",18.3549,18.4314,18.2422,18.2543,271600.0],["2005-09-15",18.2624,18.4555,18.2181,18.2422,374800.0],["2005-09-16",18.2422,18.4072,18.1658,18.3831,696000.0],["2005-09-19",18.1738,18.1859,17.8318,17.8881,804600.0],["2005-09-20",17.8881,18.029,17.8277,17.8438,493800.0],["2005-09-21",17.8076,17.88,17.4857,17.5983,526700.0],["2005-09-22",17.5259,17.6024,17.3569,17.3891,457700.0],["2005-09-23",17.3891,17.7513,17.3649,17.7151,513000.0],["2005-09-26",17.8076,17.9203,17.6668,17.6909,300900.0],["2005-09-27",17.707,17.8277,17.6185,17.7996,347300.0],["2005-09-28",17.8076,17.868,17.4655,17.6386,537600.0],["2005-09-29",17.6265,17.9404,17.5983,17.868,536400.0],["2005-09-30",17.8519,17.9968,17.6909,17.7392,354000.0],["2005-10-03",17.7392,18.0732,17.7191,18.0169,510400.0],["2005-10-04",18.0129,18.0974,17.8479,17.8479,370000.0],["2005-10-05",17.8478,17.9042,17.5299,17.542,619700.0],["2005-10-06",17.5058,17.538,16.8941,17.1074,881400.0],["2005-10-07",17.1355,17.3086,17.1154,17.3086,750300.0],["2005-10-10",17.3086,17.3448,17.0269,17.0993,341400.0],["2005-10-11",17.1074,17.3046,17.1074,17.1879,504000.0],["2005-10-12",17.1637,17.204,16.8176,16.8337,960900.0],["2005-10-13",16.7814,16.7935,16.2623,16.4273,795600.0],["2005-10-14",16.4756,16.54,16.2261,16.383,1023200.0],["2005-10-17",16.4031,16.6969,16.3951,16.548,490400.0],["2005-10-18",16.552,16.6003,16.3629,16.4554,489200.0],["2005-10-19",16.379,16.3991,16.1737,16.3267,653600.0],["2005-10-20",16.4192,16.4595,16.0208,16.0369,646900.0],["2005-10-21",16.1053,16.3347,16.0892,16.218,393300.0],["2005-10-24",16.2582,16.7452,16.2059,16.7452,574300.0],["2005-10-25",16.709,16.8498,16.6124,16.7734,523500.0],["2005-10-26",16.7412,16.7895,16.5319,16.6325,449300.0],["2005-10-27",16.9223,16.9263,16.1536,16.3025,1371500.0],["2005-10-28",16.2984,16.6774,16.2414,16.6489,558500.0],["2005-10-31",16.8241,17.0278,16.7711,17.0156,811400.0],["2005-11-01",16.9993,16.9993,16.6285,16.7222,779800.0],["2005-11-02",16.7222,16.9015,16.5551,16.9015,576800.0],["2005-11-03",16.9381,16.9381,16.4777,16.5022,792600.0],["2005-11-04",16.6244,16.7507,16.5022,16.6163,584500.0],["2005-11-07",16.657,16.6937,16.3025,16.3718,857600.0],["2005-11-08",16.331,16.5511,16.2618,16.5429,802100.0],["2005-11-09",16.5348,16.7955,16.5062,16.7426,506100.0],["2005-11-10",16.7141,16.8241,16.4207,16.7589,789300.0],["2005-11-11",16.7507,16.7874,16.6244,16.7344,314400.0],["2005-11-14",16.767,16.7752,16.6285,16.71,477300.0],["2005-11-15",16.6855,16.82,16.6488,16.714,561600.0],["2005-11-16",16.7466,16.8444,16.6937,16.7059,236000.0],["2005-11-17",16.7548,16.983,16.7141,16.9422,244500.0],["2005-11-18",17.0563,17.1134,16.8567,17.0522,338600.0],["2005-11-21",17.0726,17.1867,16.983,17.0848,332600.0],["2005-11-22",17.0319,17.1908,16.93,16.9748,593100.0],["2005-11-23",16.9504,17.0971,16.9463,16.983,499700.0],["2005-11-25",17.0726,17.0971,17.0033,17.0604,191300.0],["2005-11-28",17.1174,17.1215,16.8974,17.0074,540700.0],["2005-11-29",17.0645,17.1786,17.0278,17.0604,468200.0],["2005-11-30",17.093,17.1256,16.8689,16.9056,389200.0],["2005-12-01",16.9667,17.1663,16.9463,17.093,396000.0],["2005-12-02",17.0726,17.0726,16.8974,16.9463,379100.0],["2005-12-05",16.9056,17.1378,16.9015,17.1134,516800.0],["2005-12-06",17.15,17.1623,16.9952,17.0319,371400.0],["2005-12-07",17.0319,17.1011,16.8078,16.8689,468100.0],["2005-12-08",16.8648,17.0726,16.8281,17.04,338000.0],["2005-12-09",17.0359,17.2763,17.0359,17.2274,305100.0],["2005-12-12",17.2519,17.313,17.0359,17.1419,300100.0],["2005-12-13",17.1093,17.2967,17.0767,17.2886,277700.0],["2005-12-14",17.3293,17.4882,17.313,17.4393,343300.0],["2005-12-15",17.476,17.5656,17.4353,17.533,664500.0],["2005-12-16",17.5738,17.6553,17.5371,17.5901,579600.0],["2005-12-19",17.5942,17.5942,17.2723,17.3782,838200.0],["2005-12-20",17.3171,17.4801,17.2682,17.4638,458900.0],["2005-12-21",17.529,17.5616,17.3171,17.3456,395200.0],["2005-12-22",17.3456,17.4597,17.2763,17.3171,575600.0],["2005-12-23",17.2478,17.3619,17.2071,17.3415,416000.0],["2005-12-27",17.3823,17.3823,17.2152,17.2601,315600.0],["2005-12-28",17.26,17.2886,17.0033,17.1215,425700.0],["2005-12-29",17.1215,17.1989,16.9789,16.9952,334500.0],["2005-12-30",16.9178,16.9504,16.7263,16.8485,638000.0],["2006-01-03",16.9504,17.3008,16.8444,17.2967,879400.0],["2006-01-04",17.2723,17.3538,17.146,17.3456,609500.0],["2006-01-05",17.2967,17.3456,17.1297,17.2601,773000.0],["2006-01-06",17.3252,17.4475,17.2437,17.4475,515700.0],["2006-01-09",17.4882,17.4923,17.2234,17.2641,948100.0],["2006-01-10",17.203,17.2967,17.15,17.256,530200.0],["2006-01-11",17.2723,17.2763,17.0319,17.1215,450200.0],["2006-01-12",17.2071,17.2478,17.0074,17.0074,507500.0],["2006-01-13",16.9585,17.0563,16.9259,16.9993,502500.0],["2006-01-17",17.0034,17.2397,16.9748,17.2112,496200.0],["2006-01-18",17.1989,17.3578,17.1786,17.3375,503500.0],["2006-01-19",17.3497,17.7001,17.3212,17.6879,905600.0],["2006-01-20",17.7286,17.8957,17.5086,17.529,741800.0],["2006-01-23",17.533,17.7164,17.529,17.696,372400.0],["2006-01-24",17.7083,17.8957,17.7042,17.859,691500.0],["2006-01-25",17.9487,17.9853,17.7286,17.8794,665800.0],["2006-01-26",17.9487,17.9853,17.7246,17.7653,841900.0],["2006-01-27",17.8427,17.8835,17.6471,17.7246,675600.0],["2006-01-30",17.7864,17.7864,17.5226,17.5267,700900.0],["2006-01-31",17.5267,17.5803,17.4154,17.5638,694000.0],["2006-02-01",17.5638,17.5803,17.4113,17.4484,714100.0],["2006-02-02",17.3495,17.3989,17.1186,17.164,772700.0],["2006-02-03",17.1063,17.1722,16.9826,17.0032,436500.0],["2006-02-06",17.0032,17.065,16.9125,16.962,573500.0],["2006-02-07",16.9002,17.1846,16.8795,17.1227,628800.0],["2006-02-08",17.1063,17.1269,17.0156,17.1104,469000.0],["2006-02-09",17.1392,17.2959,17.1104,17.1928,1430300.0],["2006-02-10",17.1928,17.3288,17.1021,17.2093,742300.0],["2006-02-13",17.2093,17.2547,17.1516,17.1928,322300.0],["2006-02-14",17.2299,17.2299,16.9785,17.0197,526500.0],["2006-02-15",16.9785,17.1269,16.896,16.9702,698100.0],["2006-02-16",16.9702,17.0403,16.9414,16.995,467300.0],["2006-02-17",16.9208,17.2299,16.9208,17.1928,727400.0],["2006-02-21",17.2876,17.3041,17.1062,17.1062,468800.0],["2006-02-22",17.1392,17.234,17.0733,17.2299,676500.0],["2006-02-23",17.1681,17.2423,17.1021,17.1269,790400.0],["2006-02-24",17.1598,17.164,16.9373,16.9785,1507900.0],["2006-02-27",17.0238,17.131,16.9991,17.0197,551400.0],["2006-02-28",16.9331,16.9908,16.8548,16.9208,701900.0],["2006-03-01",16.9002,16.9043,16.76,16.793,813600.0],["2006-03-02",16.7724,16.7889,16.5127,16.558,943900.0],["2006-03-03",16.5086,16.6157,16.3313,16.4756,975100.0],["2006-03-06",16.4509,16.4509,16.0675,16.1417,759600.0],["2006-03-07",16.0387,16.1335,15.9768,16.0716,651200.0],["2006-03-08",16.084,16.4509,16.0057,16.3643,1011000.0],["2006-03-09",16.3684,16.4096,16.2283,16.2736,516000.0],["2006-03-10",16.2654,16.4096,16.2242,16.3396,383500.0],["2006-03-13",16.3025,16.4014,16.1953,16.2612,472900.0],["2006-03-14",16.22,16.3561,16.0964,16.3519,714000.0],["2006-03-15",16.3396,16.4096,16.2283,16.389,519600.0],["2006-03-16",16.4179,16.5951,16.4055,16.5869,480800.0],["2006-03-17",16.6899,16.6899,16.488,16.5292,629200.0],["2006-03-20",16.5704,16.657,16.2901,16.4096,582000.0],["2006-03-21",16.4096,16.4303,16.319,16.4261,673400.0],["2006-03-22",16.488,16.5704,16.4096,16.5209,588100.0],["2006-03-23",16.5044,16.5292,16.3849,16.4715,551300.0],["2006-03-24",16.4756,16.5168,16.3931,16.4467,643100.0],["2006-03-27",16.6075,16.6116,16.422,16.4509,1036900.0],["2006-03-28",16.4797,16.5251,16.2942,16.3932,701900.0],["2006-03-29",16.4673,16.5745,16.389,16.4756,609200.0],["2006-03-30",16.4797,16.4797,16.1912,16.2118,1102000.0],["2006-03-31",16.2283,16.3025,16.084,16.117,1186400.0],["2006-04-03",16.1376,16.2159,16.0675,16.1046,1066100.0],["2006-04-04",16.1706,16.5044,16.1046,16.4674,1195300.0],["2006-04-05",16.5045,16.7477,16.4261,16.7394,669600.0],["2006-04-06",16.7683,16.7724,16.4261,16.4674,610400.0],["2006-04-07",16.488,16.6611,16.2365,16.3396,477900.0],["2006-04-10",16.3684,16.4715,16.2654,16.3684,458300.0],["2006-04-11",16.455,16.455,16.084,16.1376,1018400.0],["2006-04-12",16.1953,16.2406,16.1417,16.22,511500.0],["2006-04-13",16.22,16.2613,16.1005,16.1953,456500.0],["2006-04-17",16.2283,16.2612,16.1087,16.2612,530300.0],["2006-04-18",16.2654,16.5127,16.2365,16.5044,393700.0],["2006-04-19",16.5044,16.5786,16.4467,16.5127,357300.0],["2006-04-20",16.5292,16.6776,16.4838,16.5415,544900.0],["2006-04-21",16.6446,16.6941,16.5209,16.5951,338900.0],["2006-04-24",16.591,16.9208,16.455,16.8919,1256200.0],["2006-04-25",16.8919,16.9249,16.6776,16.7147,1490400.0],["2006-04-26",16.7188,16.826,16.5003,16.6281,759700.0],["2006-04-27",16.6323,16.7575,16.578,16.6198,1067200.0],["2006-04-28",16.5905,16.7575,16.5238,16.7366,983600.0],["2006-05-01",16.674,16.7784,16.4528,16.5488,742800.0],["2006-05-02",16.553,16.8284,16.5363,16.8243,920200.0],["2006-05-03",16.7992,16.8118,16.6907,16.7158,756500.0],["2006-05-04",16.7366,16.8284,16.6657,16.7366,557000.0],["2006-05-05",16.745,16.8994,16.7366,16.866,614100.0],["2006-05-08",16.841,16.8827,16.7575,16.8451,329900.0],["2006-05-09",16.7784,16.841,16.4904,16.5405,711600.0],["2006-05-10",16.5405,16.7116,16.5405,16.6907,373800.0],["2006-05-11",16.6573,16.6824,16.4528,16.5238,466200.0],["2006-05-12",16.4862,16.5572,16.3902,16.4194,462700.0],["2006-05-15",16.4403,16.5655,16.361,16.4987,363300.0],["2006-05-16",16.5071,16.5238,16.3944,16.4361,317800.0],["2006-05-17",16.3693,16.4445,16.194,16.2817,819400.0],["2006-05-18",16.3025,16.4611,16.2775,16.2775,504100.0],["2006-05-19",16.3193,16.5738,16.2358,16.386,595600.0],["2006-05-22",16.2775,16.6824,16.2775,16.5947,595800.0],["2006-05-23",16.578,16.649,16.2024,16.2316,548000.0],["2006-05-24",16.2316,16.265,15.9895,16.1523,1352800.0],["2006-05-25",16.169,16.3109,16.1231,16.3067,464400.0],["2006-05-26",16.361,16.3652,16.2191,16.3192,499600.0],["2006-05-30",16.3234,16.3526,16.1899,16.2107,601600.0],["2006-05-31",16.2692,16.553,16.2692,16.4403,921900.0],["2006-06-01",16.4695,16.6907,16.4153,16.6865,396000.0],["2006-06-02",16.6782,16.8785,16.5947,16.8201,515600.0],["2006-06-05",16.7575,16.8243,16.6406,16.6949,727800.0],["2006-06-06",16.6949,16.7074,16.4153,16.5905,314900.0],["2006-06-07",16.6239,16.6907,16.5697,16.6156,327400.0],["2006-06-08",16.6824,16.8785,16.5739,16.7784,416000.0],["2006-06-09",16.7575,16.8159,16.6907,16.7575,240900.0],["2006-06-12",16.7867,16.9036,16.7241,16.8284,317500.0],["2006-06-13",16.8493,16.9161,16.5279,16.5947,561900.0],["2006-06-14",16.5405,16.5738,16.3485,16.457,250500.0],["2006-06-15",16.4653,16.5405,16.3652,16.4862,522900.0],["2006-06-16",16.4653,16.6365,16.4653,16.6031,518700.0],["2006-06-19",16.6406,16.6406,16.3067,16.361,298000.0],["2006-06-20",16.3401,16.4612,16.3067,16.4027,268900.0],["2006-06-21",16.3526,16.4403,16.2608,16.3109,339400.0],["2006-06-22",16.3443,16.3443,16.1314,16.3318,335900.0],["2006-06-23",16.3318,16.4737,16.2775,16.3151,240600.0],["2006-06-26",16.29,16.4862,16.29,16.4236,252500.0],["2006-06-27",16.4236,16.6114,16.3526,16.4069,350400.0],["2006-06-28",16.4027,16.5363,16.3819,16.4945,365400.0],["2006-06-29",16.4862,16.6949,16.4695,16.6782,461400.0],["2006-06-30",16.6782,16.7116,16.6156,16.6573,501800.0],["2006-07-03",16.7617,16.9036,16.6531,16.841,221400.0],["2006-07-05",16.841,16.9078,16.7825,16.8869,493200.0],["2006-07-06",16.8869,16.9244,16.8201,16.9203,534700.0],["2006-07-07",16.9203,17.1373,16.9161,17.1164,514600.0],["2006-07-10",17.1164,17.2333,17.0789,17.1749,328800.0],["2006-07-11",17.1749,17.3752,17.154,17.3585,419900.0],["2006-07-12",17.3627,17.3919,17.2375,17.2709,330300.0],["2006-07-13",17.2375,17.3752,17.1331,17.2458,679400.0],["2006-07-14",17.2458,17.2625,16.937,16.9954,689100.0],["2006-07-17",17.0037,17.1832,16.9829,17.1164,355700.0],["2006-07-18",17.0914,17.1707,17.0246,17.1039,474800.0],["2006-07-19",17.1081,17.2875,17.1039,17.25,450100.0],["2006-07-20",17.25,17.4879,17.2291,17.3585,559300.0],["2006-07-21",17.7383,17.8844,17.4754,17.6214,1820900.0],["2006-07-24",17.78,17.9386,17.7174,17.9345,1089600.0],["2006-07-25",17.947,18.3435,17.9053,18.3226,1613900.0],["2006-07-26",18.3268,18.3268,18.1557,18.235,927900.0],["2006-07-27",18.3101,18.4478,18.1473,18.1557,921900.0],["2006-07-28",18.1557,18.3204,18.0037,18.2781,664900.0],["2006-07-31",18.2739,18.2866,18.0755,18.1599,646900.0],["2006-08-01",18.1641,18.4132,18.1177,18.3879,623600.0],["2006-08-02",18.3921,18.4597,18.3035,18.3415,427200.0],["2006-08-03",18.3457,18.409,18.2697,18.3246,466900.0],["2006-08-04",18.409,18.4512,18.2908,18.4259,478200.0],["2006-08-07",18.4259,18.5146,18.3626,18.3964,770700.0],["2006-08-08",18.4133,18.4555,18.2866,18.3584,860300.0],["2006-08-09",18.409,18.4893,18.3879,18.4681,631800.0],["2006-08-10",18.5104,18.5526,18.3964,18.523,587000.0],["2006-08-11",18.5652,18.5906,18.409,18.4217,755000.0],["2006-08-14",18.5568,18.5779,18.4597,18.5441,551800.0],["2006-08-15",18.5821,18.6497,18.5019,18.6328,642300.0],["2006-08-16",18.7172,18.7637,18.4935,18.5104,576100.0],["2006-08-17",18.5484,18.6792,18.4512,18.6117,772900.0],["2006-08-18",18.789,18.9453,18.7004,18.941,1142900.0],["2006-08-21",19.0001,19.359,18.9537,19.2746,1201000.0],["2006-08-22",19.2788,19.3168,19.1901,19.2704,870600.0],["2006-08-23",19.2197,19.2788,19.0381,19.0424,335400.0],["2006-08-24",19.0593,19.1606,19.0381,19.1437,423400.0],["2006-08-25",19.1479,19.1732,19.0761,19.1268,289900.0],["2006-08-28",19.131,19.2324,19.0297,19.2028,387700.0],["2006-08-29",19.2957,19.3041,19.1268,19.2619,387100.0],["2006-08-30",19.2746,19.2788,19.0888,19.1057,328300.0],["2006-08-31",19.1817,19.4181,19.169,19.397,395200.0],["2006-09-01",19.4181,19.4181,19.2239,19.2957,378300.0],["2006-09-05",19.3928,19.3928,19.0297,19.0973,418600.0],["2006-09-06",19.0972,19.1226,18.9621,19.0888,288000.0],["2006-09-07",19.1099,19.1268,18.8988,18.9579,444600.0],["2006-09-08",19.0212,19.0508,18.903,18.9537,209400.0],["2006-09-11",18.9664,19.093,18.8228,19.0719,269800.0],["2006-09-12",19.1268,19.1268,18.8017,18.8566,447800.0],["2006-09-13",18.789,18.9157,18.7046,18.8439,408000.0],["2006-09-14",18.7764,18.941,18.7384,18.8524,596000.0],["2006-09-15",18.9537,19.0635,18.8439,18.8861,881800.0],["2006-09-18",18.7806,18.8101,18.5568,18.7468,614900.0],["2006-09-19",18.8017,18.9326,18.7299,18.8397,534000.0],["2006-09-20",18.9453,18.9748,18.827,18.8904,502000.0],["2006-09-21",18.8988,18.9157,18.751,18.865,425900.0],["2006-09-22",18.903,18.9621,18.8355,18.8861,481800.0],["2006-09-25",18.9875,19.1944,18.8735,19.1479,563900.0],["2006-09-26",19.093,19.1479,18.9917,19.0213,317700.0],["2006-09-27",18.9917,19.3801,18.9368,19.3759,842800.0],["2006-09-28",19.397,19.397,19.1986,19.2957,339000.0],["2006-09-29",19.3802,19.3802,18.9917,19.0213,474900.0],["2006-10-02",19.093,19.3041,19.0508,19.2324,456000.0],["2006-10-03",19.2408,19.3844,19.1268,19.3801,1004100.0],["2006-10-04",19.3801,19.5153,19.3168,19.5153,404000.0],["2006-10-05",19.4604,19.549,19.4519,19.5195,293800.0],["2006-10-06",19.511,19.511,19.3379,19.3801,406500.0],["2006-10-09",19.3801,19.4055,19.3168,19.3464,230600.0],["2006-10-10",19.359,19.4266,19.2873,19.4181,242400.0],["2006-10-11",19.3464,19.511,19.3464,19.4688,318100.0],["2006-10-12",19.4435,19.5406,19.3759,19.5364,226400.0],["2006-10-13",19.5364,19.5364,19.3633,19.3675,389700.0],["2006-10-16",19.4224,19.587,19.3337,19.5828,628100.0],["2006-10-17",19.5828,19.8361,19.5786,19.8319,410700.0],["2006-10-18",19.8361,20.0346,19.8193,20.005,399900.0],["2006-10-19",20.0515,20.2457,20.0008,20.2415,598200.0],["2006-10-20",20.2668,20.2795,20.0853,20.2246,303300.0],["2006-10-23",20.1021,20.3977,20.0219,20.3935,386100.0],["2006-10-24",20.3935,20.4104,20.2415,20.4062,234600.0],["2006-10-25",20.423,20.6595,20.3808,20.5286,339400.0],["2006-10-26",20.309,20.4906,20.1401,20.3555,469100.0],["2006-10-27",20.4315,20.5413,20.2837,20.3006,789700.0],["2006-10-30",20.3027,20.482,20.2985,20.4052,609000.0],["2006-10-31",20.4094,20.4778,20.3454,20.4094,947800.0],["2006-11-01",20.4095,20.5546,20.4095,20.5034,626100.0],["2006-11-02",20.5034,20.5076,20.2472,20.418,531500.0],["2006-11-03",20.4137,20.4308,20.1405,20.3027,619700.0],["2006-11-06",20.2643,20.3625,20.1832,20.3198,516400.0],["2006-11-07",20.3796,20.4095,20.2686,20.3369,347500.0],["2006-11-08",20.3027,20.4479,20.2216,20.3411,651600.0],["2006-11-09",20.354,20.4052,20.2728,20.2728,482100.0],["2006-11-10",20.3155,20.4521,20.3113,20.4052,706400.0],["2006-11-13",20.3497,20.4948,20.3113,20.4564,525400.0],["2006-11-14",20.5034,20.5204,20.3027,20.3796,340700.0],["2006-11-15",20.4265,20.4607,20.3155,20.3796,461800.0],["2006-11-16",20.435,20.5503,20.435,20.4905,420600.0],["2006-11-17",20.4564,20.5717,20.4564,20.5332,707100.0],["2006-11-20",20.5119,20.5418,20.4223,20.4778,324900.0],["2006-11-21",20.4735,20.5162,20.4052,20.4649,278300.0],["2006-11-22",20.4479,20.5162,20.3838,20.482,236700.0],["2006-11-24",20.3838,20.4906,20.3838,20.4649,102900.0],["2006-11-27",20.0936,20.5119,20.0936,20.4521,539900.0],["2006-11-28",20.4521,20.6015,20.3881,20.593,641800.0],["2006-11-29",20.6997,20.9601,20.6613,20.9559,479600.0],["2006-11-30",20.9815,21.0669,20.8363,21.0626,437200.0],["2006-12-01",21.0626,21.1949,20.9559,21.0839,618300.0],["2006-12-04",21.1309,21.3059,21.1309,21.3016,369400.0],["2006-12-05",21.2888,21.3998,21.1949,21.3443,509600.0],["2006-12-06",21.3443,21.3699,21.1821,21.2291,844300.0],["2006-12-07",21.2333,21.2461,20.9687,20.9943,346000.0],["2006-12-08",21.037,21.1949,20.9217,20.9431,699100.0],["2006-12-11",20.9431,20.9943,20.9004,20.9431,551200.0],["2006-12-12",20.9815,21.1608,20.9559,21.148,433200.0],["2006-12-13",21.2248,21.3827,21.1821,21.3102,441800.0],["2006-12-14",21.3145,21.4511,21.2888,21.4468,610300.0],["2006-12-15",21.5322,21.5322,21.3699,21.4724,534000.0],["2006-12-18",21.545,21.545,21.3145,21.3273,484200.0],["2006-12-19",21.4297,21.6432,21.3016,21.6261,703400.0],["2006-12-20",21.5578,21.6431,21.5193,21.5919,320300.0],["2006-12-21",21.5663,21.6303,21.4382,21.4596,428000.0],["2006-12-22",21.4937,21.5663,21.387,21.4639,289900.0],["2006-12-26",21.498,21.6688,21.4169,21.6645,160300.0],["2006-12-27",21.673,21.7712,21.6261,21.7371,229500.0],["2006-12-28",21.7712,21.7712,21.562,21.5706,174400.0],["2006-12-29",21.5748,21.6431,21.4767,21.6389,421300.0],["2007-01-03",21.6389,22.0572,21.5193,21.9889,788400.0],["2007-01-04",21.9932,22.0487,21.8651,22.0273,513300.0],["2007-01-05",21.9847,21.9932,21.4681,21.5407,400100.0],["2007-01-08",21.4639,21.6645,21.3913,21.6133,526900.0],["2007-01-09",21.6175,21.6474,21.3273,21.3998,763700.0],["2007-01-10",21.387,21.5236,21.3486,21.4639,263600.0],["2007-01-11",21.4639,21.7072,21.4297,21.4596,315300.0],["2007-01-12",21.4681,21.5748,21.2547,21.276,617800.0],["2007-01-16",21.3059,21.4425,21.259,21.3059,466400.0],["2007-01-17",21.3657,21.387,21.2248,21.2974,389600.0],["2007-01-18",21.3571,21.3571,21.1608,21.2632,529400.0],["2007-01-19",21.3059,21.5407,21.2803,21.5364,314900.0],["2007-01-22",21.5364,21.6987,21.4425,21.6517,617600.0],["2007-01-23",21.6816,21.8054,21.6005,21.7328,719500.0],["2007-01-24",21.7968,21.9206,21.6986,21.8865,391100.0],["2007-01-25",21.9078,21.9078,21.5578,21.5791,483000.0],["2007-01-26",21.6005,21.6517,21.498,21.5962,542800.0],["2007-01-29",21.5962,21.7712,21.5663,21.6645,492800.0],["2007-01-30",21.6623,21.6623,21.093,21.1879,1384200.0],["2007-01-31",21.1879,21.2526,20.7436,21.0455,1486100.0],["2007-02-01",21.011,21.0283,20.7608,20.8557,1173500.0],["2007-02-02",20.86,21.0628,20.86,21.0067,871100.0],["2007-02-05",21.0239,21.0886,20.8385,20.9118,640000.0],["2007-02-06",20.9161,20.9938,20.9118,20.9808,574600.0],["2007-02-07",20.9808,20.9981,20.8255,20.8773,543200.0],["2007-02-08",20.9161,20.9377,20.7824,20.8298,995100.0],["2007-02-09",20.8298,20.873,20.6702,20.791,583700.0],["2007-02-12",20.8428,20.8428,20.6487,20.6702,461700.0],["2007-02-13",20.7306,20.7651,20.6573,20.7393,694000.0],["2007-02-14",20.7177,20.8039,20.7091,20.7436,489600.0],["2007-02-15",20.7479,20.7651,20.64,20.7177,580400.0],["2007-02-16",20.6659,20.7781,20.6185,20.7694,749000.0],["2007-02-20",20.7824,20.8902,20.7306,20.8859,1339600.0],["2007-02-21",20.8859,20.9032,20.6832,20.7393,557500.0],["2007-02-22",20.804,20.8687,20.6098,20.6745,439100.0],["2007-02-23",20.6746,20.7134,20.5236,20.7134,813200.0],["2007-02-26",20.8471,21.1577,20.7996,20.9851,787100.0],["2007-02-27",20.9592,20.9636,20.4028,20.5322,855600.0],["2007-02-28",20.5063,20.5538,20.364,20.4546,962000.0],["2007-03-01",20.4546,20.7694,20.2216,20.584,875800.0],["2007-03-02",20.5883,20.64,20.3597,20.4157,627300.0],["2007-03-05",20.3812,20.3856,20.0275,20.1354,772500.0],["2007-03-06",20.213,20.3338,20.062,20.3208,880500.0],["2007-03-07",20.3208,20.3812,20.1397,20.1526,458800.0],["2007-03-08",20.2001,20.3338,20.0663,20.0879,649400.0],["2007-03-09",20.1095,20.3251,20.0577,20.1957,646800.0],["2007-03-12",20.2044,20.5451,20.2044,20.5149,491800.0],["2007-03-13",20.5106,20.5926,20.1656,20.2087,725500.0],["2007-03-14",20.282,20.3985,20.0879,20.3726,764700.0],["2007-03-15",20.3554,20.571,20.3165,20.4718,523700.0],["2007-03-16",20.5193,20.5495,20.2475,20.2734,834400.0],["2007-03-19",20.3295,20.4847,20.2734,20.3726,639200.0],["2007-03-20",20.3122,20.7349,20.2734,20.7349,507400.0],["2007-03-21",20.7349,20.9679,20.5581,20.8859,721200.0],["2007-03-22",20.8859,20.9118,20.6271,20.6702,1032100.0],["2007-03-23",20.7263,20.8816,20.6228,20.8428,860800.0],["2007-03-26",20.8083,20.942,20.7349,20.8126,691600.0],["2007-03-27",20.8255,20.9636,20.7263,20.9247,568800.0],["2007-03-28",20.8471,21.0757,20.8428,20.8989,556300.0],["2007-03-29",20.9938,21.0585,20.804,20.9722,531800.0],["2007-03-30",20.9851,21.0886,20.5969,20.8126,783100.0],["2007-04-02",20.7651,21.3086,20.7651,21.2526,661500.0],["2007-04-03",21.2569,21.4122,21.1922,21.2655,555400.0],["2007-04-04",21.2871,21.382,21.218,21.2957,570200.0],["2007-04-05",21.2353,21.3777,21.2051,21.3518,475200.0],["2007-04-09",21.3216,21.4423,21.3216,21.3992,621900.0],["2007-04-10",21.3733,21.4984,21.3733,21.4855,269000.0],["2007-04-11",21.4596,21.4984,21.1447,21.1706,778400.0],["2007-04-12",21.218,21.2828,21.0455,21.1749,371000.0],["2007-04-13",21.1749,21.2698,21.0714,21.1879,303400.0],["2007-04-16",21.2655,21.3518,21.1361,21.1879,609400.0],["2007-04-17",21.1792,21.2957,21.1577,21.231,506900.0],["2007-04-18",21.2396,21.2396,21.1232,21.1879,535300.0],["2007-04-19",21.3776,21.3776,20.9851,21.0196,699500.0],["2007-04-20",21.3777,21.4294,21.149,21.2871,768700.0],["2007-04-23",21.3647,21.5631,21.3561,21.4337,550600.0],["2007-04-24",21.438,21.6149,21.369,21.6149,775100.0],["2007-04-25",21.6192,21.8608,21.5674,21.7917,573400.0],["2007-04-26",21.7917,21.8133,21.5718,21.589,1167700.0],["2007-04-27",21.5912,21.5912,21.3209,21.4037,529800.0],["2007-04-30",21.3819,21.3863,21.0419,21.0506,907800.0],["2007-05-01",21.1291,21.4037,21.0419,21.2686,891400.0],["2007-05-02",21.2163,21.4255,21.1858,21.3819,747100.0],["2007-05-03",21.4212,21.4255,21.1858,21.3209,440500.0],["2007-05-04",21.4212,21.4212,21.2555,21.3558,358200.0],["2007-05-07",21.4212,21.5127,21.3601,21.4473,346400.0],["2007-05-08",21.4037,21.4473,21.2555,21.4473,338400.0],["2007-05-09",21.4473,21.4648,21.2294,21.3384,356800.0],["2007-05-10",21.334,21.3427,21.0724,21.0812,493700.0],["2007-05-11",21.164,21.2555,21.0201,21.2512,343600.0],["2007-05-14",21.273,21.4212,21.273,21.3078,493200.0],["2007-05-15",21.2991,21.5563,21.2163,21.2468,512100.0],["2007-05-16",21.2642,21.4299,21.1989,21.2206,562600.0],["2007-05-17",21.2424,21.3383,21.1335,21.1727,437100.0],["2007-05-18",21.2032,21.2904,21.0942,21.1335,822100.0],["2007-05-21",21.1771,21.273,21.116,21.2206,568300.0],["2007-05-22",21.2076,21.286,21.0942,21.164,472200.0],["2007-05-23",21.0724,21.0724,20.2791,20.3052,1018900.0],["2007-05-24",20.3488,20.388,19.8737,19.878,1161000.0],["2007-05-25",20.0524,20.2791,19.6383,19.8083,1108000.0],["2007-05-29",19.8301,20.1352,19.8301,19.9172,597600.0],["2007-05-30",19.8126,20.1483,19.7298,20.0698,549900.0],["2007-05-31",20.1134,20.2747,20.0044,20.2398,1040400.0],["2007-06-01",20.3096,20.3401,20.1178,20.1832,880900.0],["2007-06-04",20.1003,20.1178,19.8649,19.9739,948500.0],["2007-06-05",19.8955,19.9608,19.6819,19.7908,823900.0],["2007-06-06",19.708,19.756,19.5336,19.5816,909600.0],["2007-06-07",19.4857,19.5685,18.7969,18.8013,1189700.0],["2007-06-08",18.8187,19.0236,18.688,18.8187,1272200.0],["2007-06-11",18.8754,19.1762,18.7926,19.0149,981600.0],["2007-06-12",18.9975,18.9975,18.6923,18.7185,825300.0],["2007-06-13",18.8754,19.0498,18.7795,19.0193,992300.0],["2007-06-14",19.041,19.1718,18.9975,19.0759,761900.0],["2007-06-15",19.2241,19.3854,19.1805,19.1849,796500.0],["2007-06-18",19.1936,19.259,18.919,18.9321,1004700.0],["2007-06-19",18.9408,19.028,18.8274,18.9408,745400.0],["2007-06-20",18.9408,18.9408,18.3828,18.422,2484800.0],["2007-06-21",18.3305,18.4002,18.13,18.2259,1856900.0],["2007-06-22",18.2259,18.2433,17.9077,17.9774,1733000.0],["2007-06-25",18.0036,18.0166,17.6853,17.7638,1724600.0],["2007-06-26",18.0254,18.2215,17.7115,17.742,1400000.0],["2007-06-27",17.6505,17.7943,17.4499,17.6679,1399000.0],["2007-06-28",17.7289,17.9077,17.5938,17.6417,1142700.0],["2007-06-29",17.5022,17.6025,17.1666,17.3715,1932900.0],["2007-07-02",17.4325,17.6766,17.4325,17.6766,1307700.0],["2007-07-03",17.7856,18.0036,17.7028,17.8379,1006800.0],["2007-07-05",17.851,17.8597,17.3758,17.6112,1185000.0],["2007-07-06",17.6505,17.6505,17.3017,17.4107,852200.0],["2007-07-09",17.4107,17.4369,17.2843,17.4151,726600.0],["2007-07-10",17.2668,17.3453,17.075,17.1317,1543200.0],["2007-07-11",17.1404,17.2407,17.0925,17.2407,1038400.0],["2007-07-12",17.2886,17.524,17.2276,17.524,824800.0],["2007-07-13",17.4804,17.7769,17.4587,17.7289,868900.0],["2007-07-16",17.7333,17.8641,17.3671,17.3976,911400.0],["2007-07-17",17.3758,17.5328,17.3061,17.4194,1092900.0],["2007-07-18",17.4238,17.5328,17.3192,17.4499,925200.0],["2007-07-19",17.4543,17.7856,17.4238,17.7028,867500.0],["2007-07-20",17.6941,17.7638,17.3192,17.341,1054500.0],["2007-07-23",17.4674,17.6592,17.402,17.4979,1008600.0],["2007-07-24",17.3845,17.5284,16.9443,16.9704,1593800.0],["2007-07-25",17.1753,17.2799,16.8484,17.1492,1367500.0],["2007-07-26",17.2625,17.3497,16.735,16.9617,2032500.0],["2007-07-27",17.1099,17.1753,16.6522,16.6827,2119500.0],["2007-07-30",16.8087,16.875,16.4551,16.6938,1678600.0],["2007-07-31",16.8838,16.8838,16.5479,16.5656,1565200.0],["2007-08-01",16.486,17.065,16.4286,17.0429,2105000.0],["2007-08-02",17.423,17.423,16.844,17.0031,1407000.0],["2007-08-03",16.9413,17.0429,16.3976,16.3976,1857200.0],["2007-08-06",16.486,17.0473,16.2606,17.0385,1252600.0],["2007-08-07",16.9722,17.6661,16.8838,17.5203,1455200.0],["2007-08-08",17.6131,18.2054,17.5689,18.0065,1712100.0],["2007-08-09",17.7236,18.4573,17.7148,17.9578,1462800.0],["2007-08-10",17.9534,18.2761,17.5822,17.9578,1760100.0],["2007-08-13",17.9667,18.002,17.2904,17.4363,1395900.0],["2007-08-14",17.5026,17.5026,17.1446,17.1667,888000.0],["2007-08-15",17.0915,17.4628,16.9722,17.0031,1034200.0],["2007-08-16",16.8396,17.6705,16.8396,17.6042,1446600.0],["2007-08-17",18.0065,18.1258,17.4319,18.0507,1070000.0],["2007-08-20",18.0595,18.0949,17.4849,17.6927,814000.0],["2007-08-21",17.4805,17.7634,17.4584,17.5159,737400.0],["2007-08-22",17.591,17.728,17.4009,17.6042,551100.0],["2007-08-23",17.781,17.8031,17.423,17.5954,674200.0],["2007-08-24",17.7236,17.7236,17.454,17.675,373800.0],["2007-08-27",17.7589,17.7589,17.1534,17.1534,763400.0],["2007-08-28",17.1534,17.2728,17.0827,17.149,1212200.0],["2007-08-29",17.2993,17.5866,17.1623,17.5512,856500.0],["2007-08-30",17.4496,17.6219,17.3037,17.4275,697400.0],["2007-08-31",17.6661,17.6971,17.3302,17.6087,638300.0],["2007-09-04",17.6529,17.9888,17.6352,17.9181,733200.0],["2007-09-05",17.7059,17.7766,17.5203,17.6794,1132100.0],["2007-09-06",17.6617,17.8385,17.5512,17.8208,617700.0],["2007-09-07",17.4849,17.7457,17.4584,17.56,917500.0],["2007-09-10",17.7059,17.7545,17.4717,17.6705,931700.0],["2007-09-11",17.8208,17.8606,17.6087,17.7236,701900.0],["2007-09-12",17.728,17.8164,17.6529,17.7059,538800.0],["2007-09-13",17.7722,17.7899,17.5822,17.6396,853500.0],["2007-09-14",17.6131,17.728,17.5866,17.6529,827800.0],["2007-09-17",17.6175,17.675,17.4805,17.56,459900.0],["2007-09-18",17.5733,17.7899,17.4982,17.7899,1161000.0],["2007-09-19",17.9004,17.9667,17.7103,17.8164,1374500.0],["2007-09-20",17.8164,17.9004,17.6661,17.6705,658900.0],["2007-09-21",17.8341,17.8341,17.6485,17.6927,927400.0],["2007-09-24",17.6794,17.728,17.5689,17.5954,804400.0],["2007-09-25",17.6219,17.644,17.4805,17.5379,533400.0],["2007-09-26",17.5379,17.7368,17.5247,17.6617,572600.0],["2007-09-27",17.7501,17.7501,17.5556,17.5954,632100.0],["2007-09-28",17.6131,17.6794,17.4496,17.4628,897000.0],["2007-10-01",17.4584,17.8341,17.4584,17.7413,1367900.0],["2007-10-02",17.7678,17.8783,17.7634,17.8473,1087900.0],["2007-10-03",17.812,17.9844,17.812,17.9755,721700.0],["2007-10-04",18.033,18.0462,17.9446,18.0374,807400.0],["2007-10-05",18.0286,18.2849,17.9844,18.17,919000.0],["2007-10-08",18.1656,18.2805,18.1391,18.2142,521300.0],["2007-10-09",18.2098,18.4263,18.1612,18.4263,582400.0],["2007-10-10",18.4308,18.4705,18.3379,18.3998,554900.0],["2007-10-11",18.5368,18.6783,18.4794,18.5413,959400.0],["2007-10-12",18.612,18.8374,18.5722,18.6297,742800.0],["2007-10-15",18.612,18.6915,18.4617,18.528,809900.0],["2007-10-16",18.5545,18.5899,18.444,18.5103,482600.0],["2007-10-17",18.5678,18.6915,18.2805,18.3998,788500.0],["2007-10-18",18.4396,18.5324,18.3777,18.4263,653000.0],["2007-10-19",18.4263,18.5192,17.9578,17.9578,945900.0],["2007-10-22",17.9269,18.033,17.7589,17.9578,759400.0],["2007-10-23",17.9888,18.0949,17.6794,17.8076,631900.0],["2007-10-24",17.8562,17.9446,17.644,17.8297,968200.0],["2007-10-25",17.9004,18.3512,17.9004,18.2672,1653800.0],["2007-10-26",18.2982,18.3291,18.0197,18.2054,705500.0],["2007-10-29",18.3026,18.4131,18.1346,18.2186,705000.0],["2007-10-30",18.3014,18.4223,18.0642,18.2477,777300.0],["2007-10-31",17.894,18.1806,17.7463,18.0865,1124000.0],["2007-11-01",18.0552,18.0552,17.6344,17.6836,1011800.0],["2007-11-02",17.7732,17.8269,17.4777,17.6971,949300.0],["2007-11-05",17.9388,18.9416,17.706,18.9371,3414100.0],["2007-11-06",18.9506,18.9506,18.3731,18.8207,1346200.0],["2007-11-07",18.6506,18.7402,18.3283,18.3283,1105700.0],["2007-11-08",18.3865,18.6775,18.3283,18.6238,734400.0],["2007-11-09",18.4044,18.8252,18.382,18.6864,1089500.0],["2007-11-12",18.5835,18.8566,18.5835,18.673,1055500.0],["2007-11-13",18.7939,19.1073,18.6685,19.058,708000.0],["2007-11-14",18.9909,19.0715,18.8655,18.9371,654800.0],["2007-11-15",18.9013,19.2416,18.7536,19.0804,740500.0],["2007-11-16",19.2058,19.2953,18.9819,19.2058,1341500.0],["2007-11-19",19.1207,19.1431,18.9595,19.0491,2755700.0],["2007-11-20",18.9506,19.349,18.8879,19.3132,1716700.0],["2007-11-21",19.246,19.537,19.2147,19.2908,1331000.0],["2007-11-23",19.443,19.443,19.1968,19.3311,556400.0],["2007-11-26",19.2058,19.4027,19.0804,19.1028,1228900.0],["2007-11-27",18.9774,19.058,18.6864,18.9148,1578900.0],["2007-11-28",18.9416,19.1834,18.9058,19.1834,585500.0],["2007-11-29",19.161,19.2102,18.9909,19.0804,420900.0],["2007-11-30",19.2684,19.2684,18.9013,19.1879,810700.0],["2007-12-03",19.2953,19.3983,19.1923,19.2774,603500.0],["2007-12-04",19.2013,19.6355,19.1341,19.537,483000.0],["2007-12-05",19.6803,19.7922,19.5818,19.7698,706200.0],["2007-12-06",19.7609,19.8012,19.5057,19.8012,560800.0],["2007-12-07",19.7967,19.8459,19.64,19.7519,403700.0],["2007-12-10",19.7654,19.9221,19.743,19.8057,396300.0],["2007-12-11",19.7967,19.9042,19.349,19.3759,417500.0],["2007-12-12",19.6445,19.7788,19.2416,19.4206,569400.0],["2007-12-13",19.2863,19.5863,19.2863,19.5594,496800.0],["2007-12-14",19.3893,19.4654,19.1117,19.1117,520600.0],["2007-12-17",18.9595,19.0625,18.87,18.9013,506400.0],["2007-12-18",18.8252,19.0938,18.8252,19.0133,679600.0],["2007-12-19",19.1341,19.1341,18.8207,18.9013,478700.0],["2007-12-20",18.9461,19.0938,18.8028,19.0133,357700.0],["2007-12-21",19.161,19.3401,19.067,19.2595,832300.0],["2007-12-24",19.3311,19.443,19.0267,19.2819,186400.0],["2007-12-26",19.2908,19.3759,19.2147,19.3266,375200.0],["2007-12-27",19.2505,19.3311,19.0267,19.0267,431600.0],["2007-12-28",19.0804,19.1789,18.9998,19.0267,411700.0],["2007-12-31",18.9954,19.152,18.8924,18.9864,545900.0],["2008-01-02",18.8879,19.0356,18.588,18.6775,838900.0],["2008-01-03",18.8163,18.9192,18.6014,18.6014,614400.0],["2008-01-04",18.6014,18.6193,18.3507,18.3507,1107800.0],["2008-01-07",18.4268,18.8252,18.4134,18.8252,1309300.0],["2008-01-08",18.9909,19.0177,18.57,18.6059,1011000.0],["2008-01-09",18.579,19.0132,18.579,18.955,923400.0],["2008-01-10",18.8566,19.2147,18.7402,19.0267,1099000.0],["2008-01-11",18.9148,19.0759,18.8028,18.9192,527700.0],["2008-01-14",19.0133,19.0759,18.8789,19.0043,372300.0],["2008-01-15",18.9058,19.0759,18.776,18.7805,622100.0],["2008-01-16",18.6954,18.9909,18.6685,18.6864,852700.0],["2008-01-17",18.7043,18.7043,18.1895,18.1895,841400.0],["2008-01-18",18.194,18.2925,17.7732,17.8806,814200.0],["2008-01-22",17.4284,17.894,17.2673,17.4643,1528500.0],["2008-01-23",17.1643,18.1895,17.133,18.1671,1054200.0],["2008-01-24",18.2835,18.2835,17.6523,17.7732,1022700.0],["2008-01-25",17.8717,17.9299,17.2628,17.33,768000.0],["2008-01-28",17.3165,17.7105,17.2897,17.5851,984900.0],["2008-01-29",17.5672,17.8896,17.5672,17.6971,816600.0],["2008-01-30",17.4407,17.604,17.0823,17.1367,2087500.0],["2008-01-31",16.9779,17.5405,16.9779,17.3772,1594300.0],["2008-02-01",17.3681,17.4316,17.1549,17.3772,1309500.0],["2008-02-04",17.2456,17.781,17.2456,17.6721,944100.0],["2008-02-05",17.536,17.6494,17.1458,17.1503,809700.0],["2008-02-06",17.2547,17.4861,17.0913,17.1549,940600.0],["2008-02-07",17.0505,17.1322,16.8373,16.9779,860400.0],["2008-02-08",16.928,17.0324,16.7919,16.86,605100.0],["2008-02-11",16.86,16.9144,16.7148,16.8237,1137100.0],["2008-02-12",16.9552,17.2184,16.8872,17.1004,1727700.0],["2008-02-13",17.1458,17.1549,16.6059,16.683,2017300.0],["2008-02-14",16.7193,16.869,16.5787,16.6104,927700.0],["2008-02-15",16.5787,16.6694,16.4471,16.624,907000.0],["2008-02-19",16.6286,16.8055,16.6286,16.7874,1073900.0],["2008-02-20",16.8327,16.8327,16.565,16.7375,865600.0],["2008-02-21",16.7601,16.8055,16.4562,16.5106,1091700.0],["2008-02-22",16.5287,16.7238,16.4471,16.7057,659400.0],["2008-02-25",16.7012,16.7919,16.565,16.7737,822200.0],["2008-02-26",16.6875,16.8872,16.6286,16.8872,904400.0],["2008-02-27",16.8191,16.9099,16.7148,16.81,1099100.0],["2008-02-28",16.7012,16.8237,16.5923,16.6966,983000.0],["2008-02-29",16.5787,16.6013,16.075,16.1295,1154300.0],["2008-03-03",16.134,16.2883,16.0115,16.2429,952600.0],["2008-03-04",16.0614,16.3881,16.0614,16.2883,911400.0],["2008-03-05",16.2611,16.2974,15.9888,16.1885,909300.0],["2008-03-06",16.0977,16.1612,15.7166,15.7166,848500.0],["2008-03-07",15.6576,15.8436,15.526,15.762,1099400.0],["2008-03-10",15.7438,15.8346,15.5442,15.7393,1023600.0],["2008-03-11",16.0977,16.1476,15.83,16.1476,780200.0],["2008-03-12",16.2611,16.2611,15.8482,15.8482,509400.0],["2008-03-13",15.6894,15.9072,15.5896,15.8572,689000.0],["2008-03-14",16.016,16.0206,15.5306,15.703,947500.0],["2008-03-17",15.6622,15.9888,15.4625,15.8663,916900.0],["2008-03-18",16.066,16.2565,15.9208,16.2384,840900.0],["2008-03-19",16.4153,16.5424,16.0297,16.0478,938900.0],["2008-03-20",15.9525,16.3155,15.9389,16.2474,685300.0],["2008-03-24",16.2293,16.3699,16.0433,16.2338,548100.0],["2008-03-25",16.2338,16.2338,16.0841,16.134,660000.0],["2008-03-26",16.1068,16.1748,16.016,16.0705,829100.0],["2008-03-27",16.1522,16.2157,16.007,16.0342,681900.0],["2008-03-28",16.1431,16.1885,15.7438,15.7574,640800.0],["2008-03-31",15.8572,15.9389,15.6213,15.9162,1003500.0],["2008-04-01",15.9344,16.3563,15.9344,16.3427,741400.0],["2008-04-02",16.4244,16.7057,16.3609,16.5242,863900.0],["2008-04-03",16.5424,16.6331,16.4516,16.5469,672600.0],["2008-04-04",16.5378,16.8237,16.5106,16.5469,781400.0],["2008-04-07",16.6013,16.683,16.4335,16.5968,346500.0],["2008-04-08",16.5605,16.8327,16.5605,16.7329,567900.0],["2008-04-09",16.8418,16.8418,16.6059,16.7012,408700.0],["2008-04-10",16.7692,16.7692,16.4652,16.5378,772300.0],["2008-04-11",16.4199,16.497,16.2974,16.3699,770300.0],["2008-04-14",16.3155,16.4743,16.3064,16.4108,385100.0],["2008-04-15",16.4108,16.5378,16.3836,16.5333,298200.0],["2008-04-16",16.5469,16.683,16.4471,16.683,791300.0],["2008-04-17",16.6649,16.7238,16.5333,16.6286,613600.0],["2008-04-18",16.9643,16.9643,16.3473,16.4335,986500.0],["2008-04-21",16.3745,16.4834,16.1612,16.2384,934700.0],["2008-04-22",16.1885,16.2338,15.9752,16.0342,843400.0],["2008-04-23",15.9979,16.4199,15.9117,16.0115,758100.0],["2008-04-24",16.1068,16.1794,15.9117,16.0024,640900.0],["2008-04-25",16.1068,16.1658,15.9253,16.0523,459700.0],["2008-04-28",16.0297,16.1658,16.0161,16.0523,933000.0],["2008-04-29",16.0961,16.1882,15.5665,15.6678,2174500.0],["2008-04-30",15.7046,15.8152,15.5895,15.6309,1069600.0],["2008-05-01",15.6309,16.0408,15.6263,16.0178,1288600.0],["2008-05-02",16.0731,16.3448,15.7967,15.9257,876000.0],["2008-05-05",15.8566,15.9119,15.4467,15.5388,1129500.0],["2008-05-06",15.4744,15.7645,15.3362,15.7553,1325400.0],["2008-05-07",15.7553,15.9165,15.2901,15.3362,1447500.0],["2008-05-08",15.3362,15.525,15.2994,15.4605,1171000.0],["2008-05-09",15.3316,15.5665,15.2579,15.5342,761000.0],["2008-05-12",15.5481,15.7783,15.4191,15.7737,885000.0],["2008-05-13",15.8382,15.8382,15.4329,15.5987,837500.0],["2008-05-14",15.6586,15.7737,15.5526,15.6862,552000.0],["2008-05-15",15.6263,15.6954,15.4744,15.5803,498800.0],["2008-05-16",15.5573,15.7507,15.4882,15.7507,658600.0],["2008-05-19",15.7507,15.8889,15.7507,15.8704,449000.0],["2008-05-20",15.8152,15.8935,15.6678,15.7323,668000.0],["2008-05-21",15.7783,15.8981,15.6356,15.6632,695400.0],["2008-05-22",15.7277,15.9533,15.6724,15.8889,735500.0],["2008-05-23",15.7967,15.8935,15.6125,15.6171,511800.0],["2008-05-27",15.6217,15.7967,15.6217,15.7737,414800.0],["2008-05-28",15.8474,15.9395,15.6079,15.7185,473400.0],["2008-05-29",15.8152,15.8152,15.5803,15.6402,1202700.0],["2008-05-30",15.6586,15.7,15.4974,15.5573,878700.0],["2008-06-02",15.5296,15.5296,15.2763,15.3178,836000.0],["2008-06-03",15.2349,15.3915,15.1059,15.175,871200.0],["2008-06-04",15.1105,15.3086,15.1105,15.2118,927600.0],["2008-06-05",15.2026,15.2809,15.1013,15.2257,790500.0],["2008-06-06",15.1336,15.1842,14.871,14.9079,801600.0],["2008-06-09",15.0138,15.1888,14.9217,15.1105,902900.0],["2008-06-10",14.9355,15.1612,14.8895,15.1059,1076200.0],["2008-06-11",15.0322,15.1336,14.9401,15.0322,1319400.0],["2008-06-12",14.9355,15.2026,14.9355,15.0553,998600.0],["2008-06-13",15.1842,15.1842,14.9724,15.0737,987900.0],["2008-06-16",14.9724,15.046,14.8849,14.9816,830200.0],["2008-06-17",15.0276,15.0875,14.9355,14.9539,1041900.0],["2008-06-18",14.8757,15.0967,14.871,14.9678,767000.0],["2008-06-19",14.8849,15.0461,14.8849,15.023,738200.0],["2008-06-20",14.9217,15.0138,14.7789,14.7928,928800.0],["2008-06-23",14.9401,15.0046,14.8158,14.848,567900.0],["2008-06-24",14.8066,14.8388,14.7375,14.7421,974800.0],["2008-06-25",14.7974,14.9632,14.7375,14.8756,902600.0],["2008-06-26",14.6684,14.8664,14.5533,14.5533,1041500.0],["2008-06-27",14.5256,14.6454,14.3046,14.3046,1034700.0],["2008-06-30",13.9361,14.3,13.9361,14.171,1284000.0],["2008-07-01",14.0328,14.4842,14.0236,14.4289,1147900.0],["2008-07-02",14.4197,14.4888,14.2355,14.2355,785000.0],["2008-07-03",14.323,14.4105,14.0651,14.0835,404700.0],["2008-07-07",14.0743,14.2677,13.973,14.1157,1176900.0],["2008-07-08",14.1111,14.4566,14.0006,14.4059,1239300.0],["2008-07-09",14.3,14.802,14.3,14.802,1376300.0],["2008-07-10",14.7421,15.0461,14.7283,14.9263,1567300.0],["2008-07-11",14.8987,14.9493,14.5809,14.7467,1082200.0],["2008-07-14",14.7743,14.9355,14.4612,14.5026,1041200.0],["2008-07-15",14.4059,14.5395,14.3092,14.3691,1266300.0],["2008-07-16",14.3598,14.5302,14.2355,14.3506,561800.0],["2008-07-17",14.3691,14.4105,14.0651,14.3783,911800.0],["2008-07-18",14.4105,14.6776,14.3,14.475,723800.0],["2008-07-21",14.3875,14.8803,14.3875,14.8803,1008100.0],["2008-07-22",14.8388,15.0829,14.7651,14.9862,914400.0],["2008-07-23",15.0645,15.0645,14.5441,14.6362,649400.0],["2008-07-24",14.2769,14.7329,14.2447,14.696,736900.0],["2008-07-25",14.8066,14.848,14.4243,14.4381,737900.0],["2008-07-28",14.4105,14.6868,14.4059,14.6684,859400.0],["2008-07-29",14.7421,14.7881,14.5947,14.7881,694400.0],["2008-07-30",15.0714,15.3055,14.3972,15.2259,1989000.0],["2008-07-31",15.0433,15.8393,15.0433,15.7175,1850100.0],["2008-08-01",15.7222,15.8065,15.4226,15.4226,967300.0],["2008-08-04",15.4413,15.4975,15.3383,15.3851,611200.0],["2008-08-05",15.3851,15.8486,15.3617,15.7643,1044700.0],["2008-08-06",15.6848,15.9001,15.5817,15.6192,770800.0],["2008-08-07",15.6941,15.8439,15.5209,15.5958,784300.0],["2008-08-08",15.6426,16.2419,15.6426,16.2279,884900.0],["2008-08-11",16.2653,16.4901,16.05,16.4198,610200.0],["2008-08-12",16.3917,16.5041,16.2747,16.3449,772700.0],["2008-08-13",16.3777,16.4666,16.2372,16.3262,511100.0],["2008-08-14",16.2232,16.2981,16.1342,16.181,952900.0],["2008-08-15",16.5837,16.5837,16.167,16.3683,944200.0],["2008-08-18",16.4339,16.4947,16.3262,16.4432,664200.0],["2008-08-19",16.373,16.4994,16.3215,16.3871,582600.0],["2008-08-20",16.3871,16.4573,16.2325,16.3871,524400.0],["2008-08-21",16.3075,16.5182,16.27,16.4479,481800.0],["2008-08-22",16.4854,16.5837,16.4011,16.5416,329300.0],["2008-08-25",16.4854,16.5322,16.2326,16.3215,427100.0],["2008-08-26",16.3636,16.5462,16.27,16.4058,640300.0],["2008-08-27",16.4666,16.8178,16.2653,16.7476,706100.0],["2008-08-28",16.8178,16.8974,16.5603,16.8787,722500.0],["2008-08-29",16.7897,16.8459,16.4713,16.476,665000.0],["2008-09-02",16.4713,16.7242,16.1295,16.181,1149000.0],["2008-09-03",16.1904,16.2466,16.0125,16.1014,876400.0],["2008-09-04",16.0359,16.1576,15.8627,15.9984,780200.0],["2008-09-05",15.975,16.1202,15.7784,16.0921,956100.0],["2008-09-08",16.3121,16.6212,16.1951,16.6165,762200.0],["2008-09-09",16.7101,16.7195,16.4666,16.5181,793800.0],["2008-09-10",16.5977,16.6867,16.4854,16.5181,569500.0],["2008-09-11",16.4432,16.8178,16.1342,16.785,588600.0],["2008-09-12",16.771,16.9114,16.6492,16.8131,796300.0],["2008-09-15",16.6212,17.4031,16.4152,17.0191,1182400.0],["2008-09-16",16.9208,17.0753,16.3168,16.9489,1413300.0],["2008-09-17",16.7429,16.8693,16.2091,16.2185,985300.0],["2008-09-18",16.4058,16.682,16.1904,16.579,1314300.0],["2008-09-19",17.3843,17.7355,16.0827,16.3917,1401100.0],["2008-09-22",16.3871,16.4573,15.9938,16.1014,819300.0],["2008-09-23",16.1623,16.6305,16.1342,16.359,879700.0],["2008-09-24",16.2887,16.4994,16.1202,16.4292,660100.0],["2008-09-25",16.476,16.8459,16.4386,16.7523,441700.0],["2008-09-26",16.7382,16.8834,16.4947,16.668,883800.0],["2008-09-29",16.4994,16.6165,15.9704,16.1857,1002800.0],["2008-09-30",16.3871,16.3871,15.7363,16.1108,956900.0],["2008-10-01",16.1061,16.6305,15.8674,16.5416,702000.0],["2008-10-02",16.5556,16.7757,16.3496,16.4994,884300.0],["2008-10-03",16.6539,16.7616,16.1857,16.2325,710100.0],["2008-10-06",16.0874,16.3683,15.3383,15.666,949600.0],["2008-10-07",15.6848,15.9563,15.2072,15.2072,933600.0],["2008-10-08",15.1651,15.6613,14.7062,15.2353,1399000.0],["2008-10-09",15.4132,15.4132,14.2474,14.2801,1529100.0],["2008-10-10",14.0507,14.0929,12.2997,13.5498,2084600.0],["2008-10-13",13.9665,14.7764,13.6013,14.7764,1296200.0],["2008-10-14",15.0527,15.2774,13.9243,14.5938,1217500.0],["2008-10-15",14.5143,14.5283,13.5872,13.8822,930100.0],["2008-10-16",13.8494,14.3363,13.1237,14.3363,1109000.0],["2008-10-17",14.135,15.062,13.7979,14.3504,1084200.0],["2008-10-20",14.2099,15.6894,14.1584,15.6894,703700.0],["2008-10-21",15.5209,15.7878,14.7905,14.8982,961800.0],["2008-10-22",14.6547,14.8794,13.9524,14.2989,823400.0],["2008-10-23",14.3831,15.0667,13.9571,14.7062,1917100.0],["2008-10-24",13.9524,14.2521,13.4046,13.7043,2278800.0],["2008-10-27",13.7089,13.737,13.1939,13.2033,2364700.0],["2008-10-28",13.428,14.4908,13.2126,14.3644,1788200.0],["2008-10-29",14.2848,14.945,14.1818,14.3316,1243000.0],["2008-10-30",14.8104,15.2487,14.5484,15.2201,1144300.0],["2008-10-31",15.1343,15.4487,14.9343,15.0772,1265800.0],["2008-11-03",15.0248,15.6202,15.0248,15.5107,809900.0],["2008-11-04",15.1248,15.9728,15.1248,15.4154,1295300.0],["2008-11-05",15.263,15.2677,14.3579,14.4055,1443900.0],["2008-11-06",14.334,14.5436,13.8434,13.991,1191800.0],["2008-11-07",14.0577,14.5865,14.0196,14.4912,847000.0],["2008-11-10",14.658,14.7199,14.072,14.2912,798300.0],["2008-11-11",14.134,14.5532,14.0244,14.4055,951200.0],["2008-11-12",14.1197,14.1721,13.7195,13.8053,916500.0],["2008-11-13",13.8577,14.053,12.9764,14.0101,2135500.0],["2008-11-14",13.8243,14.5627,13.6433,13.9243,1505000.0],["2008-11-17",13.9196,14.1768,13.448,13.8529,1256900.0],["2008-11-18",13.8005,14.072,13.4146,13.8053,1235600.0],["2008-11-19",13.791,14.1673,13.4909,13.548,1186700.0],["2008-11-20",13.4194,13.7052,12.7382,12.8382,1257400.0],["2008-11-21",12.5572,13.81,12.5572,13.81,1299500.0],["2008-11-24",13.4527,14.0958,13.4432,13.8767,1027600.0],["2008-11-25",14.1387,14.4245,13.6719,14.0339,902600.0],["2008-11-26",13.5147,14.1435,13.5147,14.0434,719700.0],["2008-11-28",14.0053,14.5103,14.0053,14.4817,475400.0],["2008-12-01",14.1721,14.4769,13.6195,13.6195,904400.0],["2008-12-02",13.8386,14.0244,13.5337,13.8529,1175800.0],["2008-12-03",13.7338,14.3197,13.5957,14.2816,964500.0],["2008-12-04",14.1911,14.3007,13.5718,13.81,798900.0],["2008-12-05",13.4146,14.4103,13.4146,14.3245,764800.0],["2008-12-08",14.5151,14.7628,14.3007,14.596,1121000.0],["2008-12-09",14.496,14.658,14.2912,14.4007,818000.0],["2008-12-10",14.4769,14.8104,14.4245,14.6627,544900.0],["2008-12-11",14.496,14.6484,14.0816,14.2245,1190200.0],["2008-12-12",13.9482,14.2245,13.8481,14.153,849100.0],["2008-12-15",14.1006,14.2483,13.8719,14.0768,1028300.0],["2008-12-16",14.2864,15.0343,14.1673,14.9343,2443500.0],["2008-12-17",14.8247,14.858,14.4817,14.5579,1378700.0],["2008-12-18",14.6246,14.8723,14.4436,14.5436,943600.0],["2008-12-19",14.9295,14.9581,14.2054,14.3197,1760200.0],["2008-12-22",14.3531,14.8199,14.2912,14.6294,1105800.0],["2008-12-23",14.7151,14.7151,14.4007,14.5293,987900.0],["2008-12-24",14.5293,14.6865,14.5293,14.6246,301600.0],["2008-12-26",14.677,14.92,14.6199,14.7866,385100.0],["2008-12-29",14.7675,14.8009,14.5198,14.7485,390500.0],["2008-12-30",14.8247,15.2344,14.7485,15.2248,786900.0],["2008-12-31",15.263,15.3773,15.2058,15.3058,839200.0],["2009-01-02",15.4726,15.8013,15.4154,15.7774,725600.0],["2009-01-05",15.7298,16.0394,15.7298,16.0252,1399800.0],["2009-01-06",16.0347,16.2586,15.5345,15.6012,932400.0],["2009-01-07",15.4583,15.7679,15.444,15.5726,1037700.0],["2009-01-08",15.525,15.7441,15.4059,15.7441,660100.0],["2009-01-09",15.787,15.8394,15.5631,15.6726,700900.0],["2009-01-12",15.5345,15.8394,15.5345,15.706,570300.0],["2009-01-13",15.6631,15.7155,15.2487,15.4297,629100.0],["2009-01-14",15.2439,15.363,14.9343,15.2868,790800.0],["2009-01-15",15.2534,15.4059,15.0438,15.4059,631300.0],["2009-01-16",15.6059,15.8632,15.463,15.5535,814400.0],["2009-01-20",15.5297,15.6869,15.3058,15.3249,1280900.0],["2009-01-21",15.6059,15.6059,15.182,15.5202,1232900.0],["2009-01-22",15.3868,15.6869,15.363,15.5535,849200.0],["2009-01-23",15.3678,15.6012,15.201,15.5535,628600.0],["2009-01-26",15.5393,16.2919,15.4773,16.1776,1306000.0],["2009-01-27",16.2395,16.4777,15.987,16.3062,1111400.0],["2009-01-28",16.4063,16.5825,16.13,16.4587,1854800.0],["2009-01-29",16.4369,16.8335,16.3837,16.4707,1393700.0],["2009-01-30",16.5481,16.7174,16.1515,16.1902,1637400.0],["2009-02-02",15.987,16.6546,15.9048,16.5626,1753400.0],["2009-02-03",16.5965,16.6884,16.3933,16.5723,870600.0],["2009-02-04",16.6546,16.732,16.4514,16.524,1464100.0],["2009-02-05",16.4417,16.7368,16.4175,16.5965,1131400.0],["2009-02-06",16.64,16.9932,16.4417,16.7223,1757500.0],["2009-02-09",16.7174,16.8093,16.3982,16.5868,1026200.0],["2009-02-10",16.4272,16.6062,16.0644,16.224,1186900.0],["2009-02-11",16.224,16.2724,15.958,16.1563,1275400.0],["2009-02-12",15.9145,16.0499,15.6629,16.0499,875700.0],["2009-02-13",16.0306,16.2869,15.9532,16.1128,754500.0],["2009-02-17",15.7597,15.8999,15.0051,15.0099,1860200.0],["2009-02-18",15.1163,15.1163,14.5746,14.8406,2174500.0],["2009-02-19",14.7777,14.9857,14.6906,14.7971,1200400.0],["2009-02-20",14.4633,14.4681,13.491,13.8877,2765900.0],["2009-02-23",14.0667,14.0667,12.6203,12.7122,2518600.0],["2009-02-24",12.6348,12.9686,12.4413,12.9299,1805700.0],["2009-02-25",12.9154,13.0799,12.6445,12.9009,2065400.0],["2009-02-26",13.0025,13.2782,12.7364,12.7799,1409800.0],["2009-02-27",12.5381,12.9831,12.4462,12.7025,2027800.0],["2009-03-02",12.4655,12.5865,12.0398,12.0689,2063800.0],["2009-03-03",12.2624,12.3349,11.5271,11.561,1917700.0],["2009-03-04",11.7012,11.8077,11.4158,11.619,1618800.0],["2009-03-05",11.411,11.5029,10.7967,11.2901,1373100.0],["2009-03-06",11.3723,11.6142,11.1159,11.3723,1430800.0],["2009-03-09",11.3433,11.3481,11.0627,11.1256,1545100.0],["2009-03-10",11.1885,11.4884,11.0869,11.44,1399100.0],["2009-03-11",11.4884,11.7061,11.3917,11.5706,1461800.0],["2009-03-12",11.5271,11.7835,11.4352,11.7496,1558900.0],["2009-03-13",11.8222,11.8222,11.6577,11.7593,1173300.0],["2009-03-16",11.8657,12.1076,11.8125,11.8464,1432900.0],["2009-03-17",11.7544,12.1753,11.7351,12.1705,956700.0],["2009-03-18",12.185,12.7945,12.0786,12.7122,1359300.0],["2009-03-19",12.8573,12.8573,12.5768,12.7461,884400.0],["2009-03-20",12.8525,13.017,12.63,12.6445,1128000.0],["2009-03-23",12.8815,13.0944,12.7025,13.0847,803800.0],["2009-03-24",13.0653,13.1572,12.8477,12.8815,646900.0],["2009-03-25",12.8718,13.1814,12.6929,12.8864,923700.0],["2009-03-26",12.9299,13.0266,12.6203,12.8235,1127900.0],["2009-03-27",12.6929,12.9009,12.6493,12.809,1144100.0],["2009-03-30",12.5961,12.7606,12.4704,12.5816,1008800.0],["2009-03-31",12.8041,13.0605,12.6155,12.8477,1548600.0],["2009-04-01",12.7993,13.2201,12.7509,13.1331,1740500.0],["2009-04-02",13.3507,13.5636,13.0605,13.4475,1319700.0],["2009-04-03",13.4813,13.6313,13.2105,13.3652,934400.0],["2009-04-06",13.3024,13.5394,13.2346,13.3314,1150300.0],["2009-04-07",13.1427,13.5104,13.0412,13.3217,1083800.0],["2009-04-08",13.4039,13.491,13.2346,13.462,527600.0],["2009-04-09",13.7232,13.7232,13.2153,13.5249,821200.0],["2009-04-13",13.4958,13.5781,13.2298,13.3507,793100.0],["2009-04-14",13.254,13.3024,13.0653,13.254,999400.0],["2009-04-15",13.1766,13.462,13.1766,13.4572,650100.0],["2009-04-16",13.5636,13.6216,13.3604,13.4668,653800.0],["2009-04-17",13.4813,13.5587,13.3556,13.3943,674300.0],["2009-04-20",13.2685,13.3701,13.0411,13.0508,1083600.0],["2009-04-21",13.0605,13.1718,12.809,13.0315,2175000.0],["2009-04-22",13.0266,13.4185,12.9638,12.9879,2548700.0],["2009-04-23",12.9879,13.2685,12.9638,13.2298,1812900.0],["2009-04-24",13.2395,13.3556,13.0944,13.2298,1224800.0],["2009-04-27",13.1185,13.3749,13.1185,13.1959,890100.0],["2009-04-28",13.1476,13.254,12.9928,13.0799,884200.0],["2009-04-29",13.2352,13.5411,13.1267,13.5362,1398100.0],["2009-04-30",13.5263,13.7384,13.4424,13.5066,1619000.0],["2009-05-01",13.5559,13.6693,13.4819,13.6693,773000.0],["2009-05-04",13.7631,13.8124,13.5559,13.7581,1028900.0],["2009-05-05",13.7285,14.2613,13.7285,13.9604,2268600.0],["2009-05-06",14.133,14.212,13.7335,13.8913,1772000.0],["2009-05-07",13.9999,13.9999,13.6989,13.8667,1312300.0],["2009-05-08",13.8667,14.286,13.7384,13.8568,1284700.0],["2009-05-11",13.7236,13.842,13.62,13.6693,1144600.0],["2009-05-12",13.7088,13.7779,13.5805,13.6644,941300.0],["2009-05-13",13.5657,13.7581,13.3339,13.3487,892100.0],["2009-05-14",13.3684,13.4523,13.0626,13.2106,879800.0],["2009-05-15",13.1415,13.1662,12.811,12.8751,1212300.0],["2009-05-18",13.0182,13.107,12.8505,12.9689,982200.0],["2009-05-19",12.9738,13.1514,12.959,13.0133,1062300.0],["2009-05-20",13.1169,13.1169,12.6975,12.6975,1357700.0],["2009-05-21",12.6137,12.6729,12.4706,12.6531,1021900.0],["2009-05-22",12.6531,12.9935,12.6235,12.8998,821600.0],["2009-05-26",13.0133,13.5658,12.9985,13.5559,1805400.0],["2009-05-27",13.4918,13.6891,13.3832,13.4622,1402400.0],["2009-05-28",13.5263,13.7433,13.398,13.5115,917700.0],["2009-05-29",13.6348,13.6595,13.3586,13.6397,1048200.0],["2009-06-01",13.7039,14.0147,13.6151,13.9456,1403500.0],["2009-06-02",13.9851,14.0147,13.6841,13.694,1182100.0],["2009-06-03",13.5608,13.7483,13.5066,13.6644,975000.0],["2009-06-04",13.6447,13.9505,13.6101,13.8815,1073700.0],["2009-06-05",14.0443,14.0591,13.694,13.9703,1078100.0],["2009-06-08",13.9209,14.0196,13.6644,13.8469,581600.0],["2009-06-09",13.8025,14.0295,13.6891,13.9111,1512200.0],["2009-06-10",13.9703,14.1084,13.9209,14.0196,1060500.0],["2009-06-11",14.064,14.5622,14.0393,14.36,1028700.0],["2009-06-12",14.2761,14.7793,14.0985,14.6855,1443600.0],["2009-06-15",14.5721,14.6115,14.138,14.3057,771400.0],["2009-06-16",14.3452,14.4192,14.1182,14.2169,560600.0],["2009-06-17",14.1774,14.3797,14.1577,14.2712,805700.0],["2009-06-18",14.3205,14.5523,14.2169,14.5178,506500.0],["2009-06-19",14.6313,14.6313,14.2021,14.3254,994900.0],["2009-06-22",14.286,14.6066,14.286,14.4192,974500.0],["2009-06-23",14.434,14.577,14.3402,14.3846,1740700.0],["2009-06-24",14.4438,14.503,14.286,14.3846,790000.0],["2009-06-25",14.2613,14.6806,14.1873,14.6609,812600.0],["2009-06-26",14.651,14.7891,14.5178,14.725,925200.0],["2009-06-29",14.7447,14.947,14.6165,14.9125,741700.0],["2009-06-30",14.9371,14.9371,14.5819,14.873,1259400.0],["2009-07-01",14.8878,15.1936,14.8434,15.1344,659100.0],["2009-07-02",14.9618,14.9914,14.6115,14.6115,878400.0],["2009-07-06",14.577,14.9618,14.577,14.9618,946600.0],["2009-07-07",14.9075,14.9075,14.6313,14.6658,528100.0],["2009-07-08",14.7053,14.8483,14.4093,14.5524,1175200.0],["2009-07-09",14.5425,14.5869,14.3057,14.4636,615000.0],["2009-07-10",14.4192,14.5672,14.2416,14.5228,1268800.0],["2009-07-13",14.5277,14.7941,14.4241,14.725,707700.0],["2009-07-14",14.6855,14.8878,14.4833,14.8878,851100.0],["2009-07-15",15.0358,15.317,14.8681,15.164,1629200.0],["2009-07-16",15.0654,15.3071,14.8779,15.2331,837800.0],["2009-07-17",15.1591,15.243,14.8878,15.0259,1090400.0],["2009-07-20",15.0259,15.1048,14.8829,15.0604,691800.0],["2009-07-21",15.2035,15.312,15.1246,15.312,573400.0],["2009-07-22",15.3268,15.4206,15.1048,15.1739,1251300.0],["2009-07-23",15.2134,15.8399,15.1788,15.7363,1077100.0],["2009-07-24",15.7067,16.0027,15.7017,15.978,403800.0],["2009-07-27",15.9237,16.0273,15.8004,16.0175,522200.0],["2009-07-28",15.9188,15.9977,15.6129,15.9385,923500.0],["2009-07-29",15.8004,16.0717,15.6672,15.9188,536200.0],["2009-07-30",16.1319,16.2472,15.9664,16.152,518500.0],["2009-07-31",16.0717,16.147,15.9564,16.0266,599500.0],["2009-08-03",16.0768,16.1269,15.9414,16.0366,728300.0],["2009-08-04",15.8712,16.1419,15.3145,16.0116,1017500.0],["2009-08-05",15.9313,16.0216,15.7759,15.9163,610900.0],["2009-08-06",15.9063,16.0366,15.8361,15.9564,622300.0],["2009-08-07",16.0065,16.2422,15.9012,16.1821,710800.0],["2009-08-10",16.0517,16.2623,16.0116,16.2422,407000.0],["2009-08-11",16.2422,16.3225,16.0667,16.2623,404600.0],["2009-08-12",16.2523,16.4779,16.1269,16.3526,566100.0],["2009-08-13",16.4228,16.4228,16.177,16.4027,614200.0],["2009-08-14",16.4829,16.5231,16.2222,16.3826,372000.0],["2009-08-17",16.1971,16.2523,15.9865,16.2071,565000.0],["2009-08-18",16.2021,16.3375,16.1419,16.2121,744900.0],["2009-08-19",16.1269,16.4177,16.1269,16.3626,546600.0],["2009-08-20",16.3275,16.4478,16.2924,16.4127,471000.0],["2009-08-21",16.508,16.7587,16.4428,16.7537,794800.0],["2009-08-24",16.8239,16.8239,16.6033,16.7286,561800.0],["2009-08-25",16.7487,16.9042,16.6635,16.6835,641800.0],["2009-08-26",16.7086,16.7788,16.5882,16.7337,341700.0],["2009-08-27",16.7287,16.7838,16.6233,16.6986,562900.0],["2009-08-28",16.7236,16.8189,16.5281,16.6584,446700.0],["2009-08-31",16.5281,16.6584,16.4328,16.503,528100.0],["2009-09-01",16.4779,16.6835,16.3475,16.3927,493300.0],["2009-09-02",16.3927,16.4478,16.2473,16.2974,378500.0],["2009-09-03",16.2974,16.4077,16.0166,16.162,776700.0],["2009-09-04",16.172,16.2372,16.0767,16.2121,445500.0],["2009-09-08",16.2723,16.3325,16.1119,16.2823,559900.0],["2009-09-09",16.2723,16.3776,16.157,16.2021,602200.0],["2009-09-10",16.162,16.2071,16.0166,16.2071,678800.0],["2009-09-11",16.1921,16.3124,16.1169,16.2673,581400.0],["2009-09-14",16.2172,16.4629,16.2121,16.4378,436800.0],["2009-09-15",16.4679,16.6434,16.2974,16.6334,431600.0],["2009-09-16",16.6484,16.849,16.5231,16.7437,803600.0],["2009-09-17",16.6885,16.7387,16.513,16.6033,876300.0],["2009-09-18",16.7337,16.7337,16.3776,16.5632,1114000.0],["2009-09-21",16.5331,16.5933,16.4428,16.503,365000.0],["2009-09-22",16.5281,16.5682,16.4579,16.5431,394100.0],["2009-09-23",16.6484,16.7587,16.4428,16.4679,450000.0],["2009-09-24",16.508,16.5782,16.2924,16.3526,487000.0],["2009-09-25",16.3325,16.3826,16.2623,16.3024,303000.0],["2009-09-28",16.2924,16.5782,16.2623,16.4679,202800.0],["2009-09-29",16.4629,16.5732,16.3425,16.5632,422800.0],["2009-09-30",16.518,16.5531,16.3726,16.4579,622100.0],["2009-10-01",16.3877,16.4378,16.0918,16.0918,590800.0],["2009-10-02",16.0417,16.0417,15.831,15.8862,576100.0],["2009-10-05",16.4779,16.4829,16.0065,16.3074,1353100.0],["2009-10-06",16.3425,16.4629,16.2874,16.4177,713000.0],["2009-10-07",16.3676,16.3826,16.177,16.3576,562300.0],["2009-10-08",16.3826,16.4579,16.3225,16.4478,451300.0],["2009-10-09",16.6384,16.7938,16.5281,16.7186,1760600.0],["2009-10-12",16.849,16.8791,16.7387,16.8089,355500.0],["2009-10-13",16.7537,16.7888,16.5582,16.6735,427400.0],["2009-10-14",16.7337,16.839,16.6083,16.6635,860000.0],["2009-10-15",16.6685,16.9292,16.6334,16.9142,737200.0],["2009-10-16",16.7487,17.1198,16.6685,17.0446,746200.0],["2009-10-19",17.0897,17.4006,16.9393,17.2953,824800.0],["2009-10-20",17.4056,17.4056,17.0396,17.1098,694500.0],["2009-10-21",17.1148,17.3103,16.849,16.854,1422300.0],["2009-10-22",16.854,17.0696,16.7688,17.0646,868500.0],["2009-10-23",17.1098,17.1198,16.6936,16.7888,580200.0],["2009-10-26",16.834,17.0145,16.5331,16.6083,612900.0],["2009-10-27",16.6986,16.9292,16.6584,16.7537,806500.0],["2009-10-28",16.7086,16.9744,16.5782,16.5983,1101100.0],["2009-10-29",16.769,16.769,16.2136,16.3104,2135900.0],["2009-10-30",16.3511,16.4785,15.9537,15.9588,2220800.0],["2009-11-02",16.0199,16.2238,15.8365,15.9588,1823000.0],["2009-11-03",15.8875,16.29,15.8671,16.2543,1361600.0],["2009-11-04",16.2951,16.5448,16.2645,16.341,1083600.0],["2009-11-05",16.4479,16.6721,16.4479,16.6059,2215100.0],["2009-11-06",16.6518,16.8658,16.5804,16.7333,868900.0],["2009-11-09",16.8403,17.1307,16.7486,17.1256,803100.0],["2009-11-10",17.0849,17.2683,17.039,17.1868,1028300.0],["2009-11-11",17.2275,17.304,17.0849,17.1205,841500.0],["2009-11-12",17.0339,17.2072,16.8097,16.8658,557800.0],["2009-11-13",16.8658,17.09,16.8505,16.932,947600.0],["2009-11-16",16.9677,17.1409,16.9524,17.1256,748500.0],["2009-11-17",17.1409,17.197,16.9881,17.0543,863400.0],["2009-11-18",17.1409,17.8492,17.1155,17.5282,3875200.0],["2009-11-19",17.518,17.5537,17.2836,17.3906,1310700.0],["2009-11-20",17.3549,17.4314,17.3193,17.3396,1063100.0],["2009-11-23",17.4925,17.7575,17.3855,17.6046,954400.0],["2009-11-24",17.6709,17.839,17.5944,17.8186,909400.0],["2009-11-25",17.8696,18.0785,17.8135,18.0122,848700.0],["2009-11-27",17.8339,17.9868,17.6607,17.7829,360700.0],["2009-11-30",17.8135,17.9919,17.7473,17.8798,1131400.0],["2009-12-01",17.9358,18.1906,17.8849,18.1549,1083700.0],["2009-12-02",18.1702,18.4912,18.1702,18.4708,852500.0],["2009-12-03",18.4861,18.6746,18.4352,18.4555,950800.0],["2009-12-04",18.6543,18.7511,18.2517,18.4606,1411500.0],["2009-12-07",18.4555,18.7001,18.4555,18.5167,1143500.0],["2009-12-08",18.4046,18.6492,18.2721,18.6033,1283300.0],["2009-12-09",18.5982,18.7867,18.5473,18.7867,860000.0],["2009-12-10",18.7969,19.0313,18.6848,18.8734,986600.0],["2009-12-11",18.9855,19.2402,18.8632,19.2199,643900.0],["2009-12-14",19.2504,19.3421,19.1434,19.2249,850900.0],["2009-12-15",19.123,19.1842,19.0211,19.0772,668800.0],["2009-12-16",19.1638,19.2148,18.9702,19.1383,792100.0],["2009-12-17",19.1027,19.1842,18.9345,18.9549,1134200.0],["2009-12-18",19.016,19.1332,18.6746,18.9192,1417400.0],["2009-12-21",18.9345,19.1179,18.9039,19.0058,495900.0],["2009-12-22",19.0823,19.0874,18.7205,18.853,998000.0],["2009-12-23",18.9549,18.9549,18.7613,18.8785,690400.0],["2009-12-24",18.9141,19.0058,18.8581,18.909,266800.0],["2009-12-28",18.9039,19.0466,18.9039,19.0313,528700.0],["2009-12-29",19.0568,19.1281,19.0466,19.0823,538800.0],["2009-12-30",19.0211,19.0925,18.8683,18.9447,723600.0],["2009-12-31",18.9447,18.9753,18.639,18.639,858800.0],["2010-01-04",18.6797,18.8988,18.6441,18.7918,873500.0],["2010-01-05",18.7358,18.8632,18.3995,18.5371,1432200.0],["2010-01-06",18.5167,18.7307,18.4402,18.7307,961100.0],["2010-01-07",18.6441,18.7052,18.5371,18.695,686000.0],["2010-01-08",18.6186,18.8224,18.4861,18.8122,614000.0],["2010-01-11",18.853,19.123,18.853,19.1179,719200.0],["2010-01-12",19.0007,19.2097,18.9906,19.0823,790000.0],["2010-01-13",19.174,19.23,18.96,19.1842,737100.0],["2010-01-14",19.1434,19.2657,19.0925,19.2249,375300.0],["2010-01-15",19.1485,19.174,18.802,18.9192,970500.0],["2010-01-19",18.8938,19.1281,18.8887,19.1281,831100.0],["2010-01-20",19.0772,19.0772,18.6899,19.016,1911400.0],["2010-01-21",18.9855,19.2096,18.6797,18.7613,699100.0],["2010-01-22",18.7918,18.7918,18.3333,18.3384,885300.0],["2010-01-25",18.532,18.6135,18.2772,18.5473,784700.0],["2010-01-26",18.4708,18.8224,18.3842,18.8173,1154000.0],["2010-01-27",18.8173,18.8377,18.4504,18.6339,2482100.0],["2010-01-28",18.7244,18.7605,18.4142,18.652,1181300.0],["2010-01-29",18.6727,18.7864,18.5124,18.5176,1064500.0],["2010-02-01",18.5951,18.6623,18.3883,18.652,665000.0],["2010-02-02",18.621,18.776,18.4297,18.7605,592300.0],["2010-02-03",18.6675,18.8071,18.621,18.7657,870900.0],["2010-02-04",18.6055,18.7088,18.3056,18.3211,770500.0],["2010-02-05",18.2849,18.3418,18.0006,18.2849,885400.0],["2010-02-08",18.3159,18.3159,17.9748,17.9748,557300.0],["2010-02-09",18.0885,18.3315,17.9851,18.1764,1154700.0],["2010-02-10",18.1764,18.2384,17.9748,18.1092,1057000.0],["2010-02-11",18.0937,18.2746,17.8972,18.2746,716800.0],["2010-02-12",18.2436,18.2746,17.9903,18.2487,1151000.0],["2010-02-16",18.3935,18.8019,18.3263,18.8019,976500.0],["2010-02-17",18.8639,18.9466,18.7709,18.9466,857300.0],["2010-02-18",18.9105,19.0914,18.8277,19.0707,684900.0],["2010-02-19",19.0087,19.5153,19.0087,19.3189,1134600.0],["2010-02-22",19.4222,19.567,19.2,19.2465,955200.0],["2010-02-23",19.2465,19.3602,19.1896,19.231,728200.0],["2010-02-24",19.3447,19.4946,19.1534,19.4584,1303500.0],["2010-02-25",19.2723,19.4274,19.0655,19.4222,1174300.0],["2010-02-26",19.4119,19.4843,18.8174,18.8226,2290300.0],["2010-03-01",18.8329,19.0294,18.8277,18.9363,1901200.0],["2010-03-02",19.0345,19.4171,19.0345,19.3033,1893800.0],["2010-03-03",19.4067,19.6445,19.3757,19.4171,1213500.0],["2010-03-04",19.4843,19.536,19.3499,19.4894,688500.0],["2010-03-05",19.6187,19.7117,19.5205,19.6394,678200.0],["2010-03-08",19.6549,19.66,19.536,19.5722,686000.0],["2010-03-09",19.5566,19.6445,19.3809,19.4636,2269400.0],["2010-03-10",19.4171,19.4895,19.2,19.3395,952500.0],["2010-03-11",19.2155,19.3809,19.1638,19.3809,1151000.0],["2010-03-12",19.4739,19.4739,19.2516,19.2982,723500.0],["2010-03-15",19.2258,19.3344,19.1793,19.3189,1015900.0],["2010-03-16",19.324,19.5256,19.2516,19.4998,539800.0],["2010-03-17",19.5153,19.7221,19.4791,19.598,672600.0],["2010-03-18",19.6342,19.6962,19.5567,19.6135,734300.0],["2010-03-19",19.5256,19.7634,19.4067,19.5256,1087900.0],["2010-03-22",19.4791,19.5256,19.3189,19.5205,812100.0],["2010-03-23",19.4998,19.6342,19.4636,19.5567,720800.0],["2010-03-24",19.5308,19.5515,19.355,19.355,904500.0],["2010-03-25",19.4016,19.4998,19.2568,19.2723,851100.0],["2010-03-26",19.3085,19.4481,19.2361,19.4119,1572600.0],["2010-03-29",19.4998,19.7583,19.4119,19.7583,721300.0],["2010-03-30",19.7738,19.8358,19.6032,19.6911,807600.0],["2010-03-31",19.6756,19.6962,19.4791,19.505,784700.0],["2010-04-01",19.5877,19.7014,19.5722,19.7014,761100.0],["2010-04-05",19.7583,19.8823,19.6704,19.8617,760100.0],["2010-04-06",19.7583,20.2132,19.7583,20.1977,761300.0],["2010-04-07",20.1356,20.1408,19.7996,19.9495,991900.0],["2010-04-08",19.6445,20.1925,19.6445,19.9082,1483000.0],["2010-04-09",19.8772,19.9134,19.5618,19.6445,5946600.0],["2010-04-12",19.7324,19.7996,19.536,19.5928,2122300.0],["2010-04-13",19.5618,19.7479,19.536,19.6187,1523600.0],["2010-04-14",19.6187,19.6911,19.4946,19.6756,1087600.0],["2010-04-15",19.6032,19.6859,19.5153,19.6652,883700.0],["2010-04-16",19.6342,19.6859,19.2827,19.3964,1372200.0],["2010-04-19",19.3706,19.4533,19.2465,19.3809,789400.0],["2010-04-20",19.4843,19.6911,19.4378,19.6704,882100.0],["2010-04-21",19.6756,19.8255,19.6445,19.7996,1283200.0],["2010-04-22",19.7531,19.8358,19.6445,19.8203,976200.0],["2010-04-23",19.8255,19.8668,19.7066,19.8668,834100.0],["2010-04-26",19.872,19.8875,19.7169,19.7273,564800.0],["2010-04-27",19.629,19.7324,19.1793,19.1793,1077600.0],["2010-04-28",19.3137,19.6032,19.231,19.5308,1149900.0],["2010-04-29",19.5439,19.7746,19.5282,19.7117,880100.0],["2010-04-30",19.7431,19.9738,19.5754,19.5754,1366800.0],["2010-05-03",19.6225,20.021,19.6225,20.0105,1242900.0],["2010-05-04",19.827,19.827,19.4653,19.5596,1126700.0],["2010-05-05",19.4758,19.7536,19.4338,19.5229,1185700.0],["2010-05-06",19.0039,19.4181,16.9384,18.8467,2184800.0],["2010-05-07",18.8309,18.9672,18.3119,18.422,2443300.0],["2010-05-10",19.0249,19.1298,18.4063,18.6108,2904800.0],["2010-05-11",18.5111,18.9201,18.4954,18.7156,1527100.0],["2010-05-12",18.6841,19.2032,18.6632,19.0983,1160000.0],["2010-05-13",19.0302,19.3237,19.0302,19.0931,1055900.0],["2010-05-14",19.0511,19.0668,18.8257,18.962,1032000.0],["2010-05-17",18.9568,19.156,18.81,19.0878,934800.0],["2010-05-18",19.1874,19.3028,19.0197,19.0459,1430700.0],["2010-05-19",18.9201,19.2556,18.8624,19.0302,1813400.0],["2010-05-20",18.6579,18.8572,18.4011,18.4011,1869100.0],["2010-05-21",18.2333,18.4587,17.9817,18.4377,1577300.0],["2010-05-24",18.3539,18.6265,18.249,18.3381,957200.0],["2010-05-25",17.9817,18.1127,17.6776,18.0865,1434500.0],["2010-05-26",18.1809,18.3381,18.0236,18.0865,1158400.0],["2010-05-27",18.3748,18.4797,18.2438,18.4273,1181800.0],["2010-05-28",18.4273,18.616,18.3644,18.4063,762600.0],["2010-06-01",18.2962,18.5059,18.1966,18.2018,1302900.0],["2010-06-02",18.3329,18.637,18.249,18.6265,1728300.0],["2010-06-03",18.7156,18.8938,18.6579,18.8467,901100.0],["2010-06-04",18.5321,18.7261,18.1651,18.2123,1303500.0],["2010-06-07",18.2752,18.5059,18.2071,18.2281,1702700.0],["2010-06-08",18.2595,18.6946,18.1389,18.6789,2044200.0],["2010-06-09",18.7628,18.7838,18.2281,18.291,1648000.0],["2010-06-10",18.5583,18.6894,18.4902,18.6894,1042800.0],["2010-06-11",18.5478,18.6946,18.443,18.6946,799900.0],["2010-06-14",18.8572,18.8991,18.6475,18.7523,842400.0],["2010-06-15",18.8572,19.0931,18.8309,19.0931,1241700.0],["2010-06-16",19.0302,19.3342,18.9935,19.1979,732600.0],["2010-06-17",19.2766,19.5701,19.2241,19.5492,976100.0],["2010-06-18",19.5439,19.7641,19.5282,19.7274,1304000.0],["2010-06-21",19.8637,19.869,19.502,19.6383,806600.0],["2010-06-22",19.6802,19.6907,19.1822,19.2451,757300.0],["2010-06-23",19.2451,19.2451,18.8571,18.9463,902400.0],["2010-06-24",19.0144,19.4862,19.0144,19.2451,1154900.0],["2010-06-25",19.2556,19.3552,19.0144,19.1874,935700.0],["2010-06-28",19.1822,19.4286,19.0669,19.3657,699200.0],["2010-06-29",19.2136,19.3395,19.0144,19.2241,1736800.0],["2010-06-30",19.2241,19.4024,19.0302,19.0616,1020800.0],["2010-07-01",19.0983,19.0983,18.7208,18.962,1140500.0],["2010-07-02",18.962,19.1822,18.9253,18.9987,767700.0],["2010-07-06",19.1717,19.3814,19.0773,19.2608,2087400.0],["2010-07-07",19.3447,19.827,19.2975,19.827,1217900.0],["2010-07-08",19.8794,20.0367,19.7851,20.0052,1166000.0],["2010-07-09",19.9004,20.0577,19.7903,20.0,736400.0],["2010-07-12",19.9161,20.173,19.8637,20.1153,517100.0],["2010-07-13",20.2254,20.3146,20.0734,20.2202,719800.0],["2010-07-14",20.1258,20.2779,20.0157,20.2779,746900.0],["2010-07-15",20.2359,20.2883,20.0734,20.2359,981400.0],["2010-07-16",20.173,20.2569,19.7956,19.8375,824300.0],["2010-07-19",19.9266,20.0787,19.7222,20.042,809400.0],["2010-07-20",19.8218,20.0734,19.6278,20.042,1052300.0],["2010-07-21",20.0944,20.1049,19.7484,19.8794,845200.0],["2010-07-22",20.0944,20.3722,20.0734,20.3198,1240700.0],["2010-07-23",20.2097,20.5243,20.1573,20.4666,1235000.0],["2010-07-26",20.5138,20.7916,20.4509,20.7602,1367200.0],["2010-07-27",20.865,21.1114,20.7602,21.0223,1214900.0],["2010-07-28",21.0013,21.1481,20.7864,20.8336,1487600.0],["2010-07-29",21.0222,21.0222,20.3262,20.3262,1651400.0],["2010-07-30",20.1881,20.3368,20.135,20.2359,1551200.0],["2010-08-02",20.4643,20.6396,20.3953,20.4643,1155000.0],["2010-08-03",20.4537,20.7937,20.3581,20.7512,1657600.0],["2010-08-04",20.8362,21.054,20.7459,20.9743,1180100.0],["2010-08-05",20.8947,21.0753,20.8681,21.0487,1097900.0],["2010-08-06",20.9106,21.0328,20.7247,20.9,893600.0],["2010-08-09",20.9478,21.1125,20.9212,20.9903,1038200.0],["2010-08-10",20.8681,21.2453,20.7618,21.1444,1400700.0],["2010-08-11",20.8787,20.9212,20.645,20.7459,1652500.0],["2010-08-12",20.5759,21.0222,20.475,20.9053,1652800.0],["2010-08-13",20.8734,21.1656,20.8628,20.985,720900.0],["2010-08-16",20.8893,21.054,20.8097,20.9425,898000.0],["2010-08-17",21.0647,21.4259,21.0328,21.3834,936800.0],["2010-08-18",21.3887,21.3887,20.9903,21.1125,906700.0],["2010-08-19",21.0381,21.1125,20.7247,20.8468,761700.0],["2010-08-20",20.6556,20.9,20.6503,20.8681,510900.0],["2010-08-23",20.9584,21.2506,20.8947,21.1178,2044300.0],["2010-08-24",20.9478,21.325,20.9,21.24,1131600.0],["2010-08-25",21.1656,21.2453,20.8947,21.2134,1443200.0],["2010-08-26",21.3037,21.3037,20.9637,21.0487,718400.0],["2010-08-27",21.1231,21.4844,20.9531,21.4312,768100.0],["2010-08-30",21.4153,21.4578,21.0859,21.1072,478200.0],["2010-08-31",21.0381,21.2719,20.969,21.1709,780200.0],["2010-09-01",21.4419,21.7712,21.2719,21.7287,837900.0],["2010-09-02",21.7819,21.7819,21.495,21.6544,1035500.0],["2010-09-03",21.7075,21.8031,21.5959,21.8031,414100.0],["2010-09-07",21.665,21.8562,21.5853,21.6916,479200.0],["2010-09-08",21.6756,21.7287,21.3515,21.3515,982200.0],["2010-09-09",21.5375,21.6703,21.4737,21.58,702300.0],["2010-09-10",21.5853,21.6278,21.4472,21.5428,524300.0],["2010-09-13",21.7181,21.8987,21.5694,21.8722,1050200.0],["2010-09-14",21.8828,21.9891,21.7447,21.9041,684200.0],["2010-09-15",21.835,21.9784,21.7394,21.8031,833400.0],["2010-09-16",21.7872,21.7872,21.394,21.5109,899900.0],["2010-09-17",21.6225,21.6331,21.3728,21.4419,1156400.0],["2010-09-20",21.5162,21.7659,21.4259,21.7553,510000.0],["2010-09-21",21.7394,21.8297,21.5587,21.6862,854400.0],["2010-09-22",21.6916,21.9731,21.6756,21.7394,579000.0],["2010-09-23",21.665,21.7181,21.4259,21.4312,578600.0],["2010-09-24",21.6703,21.9041,21.6225,21.9041,767300.0],["2010-09-27",21.8403,22.1325,21.8031,22.0422,601600.0],["2010-09-28",22.1166,22.1803,21.8828,22.1484,582600.0],["2010-09-29",22.0847,22.1166,21.8722,21.9678,624500.0],["2010-09-30",22.1166,22.175,21.8828,21.9253,847600.0],["2010-10-01",21.8403,22.1591,21.7819,22.1272,707400.0],["2010-10-04",21.9784,22.1697,21.8297,21.92,689500.0],["2010-10-05",22.1059,22.1378,21.9891,22.1325,957400.0],["2010-10-06",22.1272,22.1963,21.8828,22.0103,541800.0],["2010-10-07",22.1006,22.1006,21.8191,21.8775,881400.0],["2010-10-08",21.9625,21.9837,21.8191,21.92,605600.0],["2010-10-11",21.92,21.9838,21.8775,21.8934,712100.0],["2010-10-12",21.8881,21.9094,21.7447,21.7978,880200.0],["2010-10-13",21.8775,21.9891,21.8137,21.9147,603600.0],["2010-10-14",21.92,22.1378,21.9041,21.9678,694400.0],["2010-10-15",22.0422,22.2122,22.0156,22.1325,628000.0],["2010-10-18",22.1272,22.2494,22.0741,22.2441,1332500.0],["2010-10-19",22.0422,22.3822,22.0369,22.2016,996800.0],["2010-10-20",22.2547,22.6,22.2388,22.5097,1006500.0],["2010-10-21",22.5416,22.6744,22.3078,22.4194,1793200.0],["2010-10-22",22.4566,22.531,22.2281,22.4088,1737700.0],["2010-10-25",22.4672,22.5097,22.3185,22.3238,1502900.0],["2010-10-26",22.2653,22.3769,22.2069,22.26,463400.0],["2010-10-27",22.2653,22.2653,21.8616,22.191,816700.0],["2010-10-28",22.3981,22.3981,22.0807,22.1129,832900.0],["2010-10-29",22.0699,22.2313,22.0537,22.1452,1353000.0],["2010-11-01",22.1936,22.3981,21.973,22.0591,732300.0],["2010-11-02",22.1775,22.6133,22.1775,22.6079,747100.0],["2010-11-03",22.6671,22.6779,22.3604,22.4842,1033000.0],["2010-11-04",22.6671,22.8339,22.6348,22.737,610900.0],["2010-11-05",22.7801,22.7962,22.5864,22.6725,488400.0],["2010-11-08",22.6456,22.6886,22.3873,22.4573,629100.0],["2010-11-09",22.538,22.6133,22.2851,22.355,961700.0],["2010-11-10",22.3174,22.3281,22.043,22.2582,1046300.0],["2010-11-11",22.1667,22.2905,22.0807,22.2367,736700.0],["2010-11-12",22.1506,22.1667,21.973,22.0107,833800.0],["2010-11-15",22.0537,22.3604,22.0537,22.2044,565900.0],["2010-11-16",22.0591,22.1614,21.7901,21.9461,808300.0],["2010-11-17",22.0322,22.0376,21.8493,21.8977,633100.0],["2010-11-18",22.1129,22.1129,21.9139,22.0537,674700.0],["2010-11-19",22.0753,22.1291,21.8654,21.9999,562800.0],["2010-11-22",21.9461,22.0645,21.7901,22.0376,400400.0],["2010-11-23",21.9085,21.9085,21.7363,21.8547,510000.0],["2010-11-24",21.9946,21.9946,21.8493,21.9031,570400.0],["2010-11-26",21.8493,21.9999,21.7148,21.8063,252400.0],["2010-11-29",21.6771,21.7794,21.5211,21.7363,485500.0],["2010-11-30",21.5426,21.8385,21.505,21.7471,786500.0],["2010-12-01",22.0161,22.1344,21.9139,22.0753,521600.0],["2010-12-02",22.1506,22.1614,21.9515,22.1237,425900.0],["2010-12-03",22.0753,22.1237,21.9569,22.0591,1688600.0],["2010-12-06",22.0215,22.1291,21.9515,22.0215,412400.0],["2010-12-07",22.1237,22.1398,21.7847,21.8116,604000.0],["2010-12-08",21.7901,21.8762,21.6179,21.7202,391000.0],["2010-12-09",21.7578,21.8332,21.6018,21.8009,498200.0],["2010-12-10",21.8009,21.9838,21.8009,21.9838,382700.0],["2010-12-13",22.0322,22.1237,21.8708,22.0699,664000.0],["2010-12-14",22.086,22.2259,22.0484,22.2152,694100.0],["2010-12-15",22.2205,22.2367,21.9892,21.9999,730100.0],["2010-12-16",21.9946,22.2797,21.8708,22.269,788900.0],["2010-12-17",22.2259,22.3389,22.086,22.3335,1009800.0],["2010-12-20",22.4142,22.468,22.156,22.2528,734700.0],["2010-12-21",22.2743,22.3497,22.1775,22.2905,414800.0],["2010-12-22",22.3389,22.5218,22.3228,22.3873,594800.0],["2010-12-23",22.3389,22.5918,22.3389,22.4949,456500.0],["2010-12-27",22.4304,22.5864,22.312,22.4842,309600.0],["2010-12-28",22.4788,22.5487,22.3604,22.4895,574900.0],["2010-12-29",22.538,22.5595,22.3658,22.4358,220600.0],["2010-12-30",22.4357,22.4842,22.3281,22.3443,259000.0],["2010-12-31",22.3228,22.4573,22.2905,22.3012,350000.0],["2011-01-03",22.3604,22.425,22.1129,22.3174,1023500.0],["2011-01-04",22.3712,22.5272,22.269,22.4142,833500.0],["2011-01-05",22.3497,22.4357,22.2636,22.2636,516400.0],["2011-01-06",22.3066,22.3443,22.1237,22.3066,1956600.0],["2011-01-07",22.3443,22.4357,22.2259,22.3766,2385900.0],["2011-01-10",22.3389,22.3497,22.0591,22.2421,1971200.0],["2011-01-11",22.2797,22.2905,22.1291,22.2313,453600.0],["2011-01-12",22.3389,22.3443,22.1721,22.3389,830500.0],["2011-01-13",22.3497,22.3604,22.1183,22.3335,584800.0],["2011-01-14",22.355,22.3819,22.2474,22.3389,406900.0],["2011-01-18",22.355,22.3981,22.1613,22.2528,575500.0],["2011-01-19",22.2636,22.3819,22.199,22.2851,793400.0],["2011-01-20",22.2797,22.5164,22.269,22.355,700100.0],["2011-01-21",22.4734,22.4788,22.312,22.4035,479500.0],["2011-01-24",22.4358,22.694,22.4035,22.6133,1189900.0],["2011-01-25",22.6187,22.6994,22.468,22.6563,645900.0],["2011-01-26",22.7317,22.737,22.4465,22.5326,488100.0],["2011-01-27",22.5649,22.7209,22.4949,22.7209,583100.0],["2011-01-28",22.8053,22.8053,22.2823,22.3041,692400.0],["2011-01-31",22.3695,22.4567,22.1788,22.1788,700100.0],["2011-02-01",22.2769,22.4894,22.2551,22.4294,596500.0],["2011-02-02",22.3859,22.4785,22.315,22.3477,793500.0],["2011-02-03",22.3586,22.4022,22.1734,22.3532,750400.0],["2011-02-04",22.3967,22.4076,22.3041,22.3586,711800.0],["2011-02-07",22.4512,22.5493,22.3695,22.5493,447300.0],["2011-02-08",22.5929,22.6147,22.4948,22.5929,419200.0],["2011-02-09",22.5384,22.7073,22.4512,22.6964,567700.0],["2011-02-10",22.6582,22.8489,22.631,22.8489,656000.0],["2011-02-11",22.7836,22.9579,22.7454,22.8489,718500.0],["2011-02-14",22.8489,22.8489,22.582,22.6964,511800.0],["2011-02-15",22.582,22.8162,22.582,22.7236,444000.0],["2011-02-16",22.7509,22.8217,22.4621,22.582,921100.0],["2011-02-17",22.4839,22.7618,22.4839,22.7291,585800.0],["2011-02-18",22.7509,22.8162,22.5384,22.8162,813000.0],["2011-02-22",22.6637,22.7945,22.5112,22.5493,539000.0],["2011-02-23",22.8271,22.9361,22.6092,22.6909,1131200.0],["2011-02-24",22.7236,22.8489,22.6092,22.6201,976900.0],["2011-02-25",22.6964,22.7672,22.5765,22.7291,354200.0],["2011-02-28",22.7836,23.1104,22.7509,23.0069,755000.0],["2011-03-01",23.1213,23.5572,23.0723,23.2194,1482400.0],["2011-03-02",23.2085,23.4918,23.2085,23.4591,1141000.0],["2011-03-03",23.5899,23.7206,23.4646,23.6661,1014000.0],["2011-03-04",23.6716,23.6934,23.2412,23.6062,1267000.0],["2011-03-07",23.6988,23.835,23.5898,23.6607,1358100.0],["2011-03-08",23.7097,23.8841,23.6716,23.8732,1214200.0],["2011-03-09",23.8514,24.0094,23.6607,24.0039,648500.0],["2011-03-10",23.8187,23.835,23.4918,23.4972,854200.0],["2011-03-11",23.5953,23.7587,23.4319,23.7315,831100.0],["2011-03-14",23.519,23.7642,23.263,23.7206,2203300.0],["2011-03-15",23.2848,23.4046,23.0178,23.0505,1858400.0],["2011-03-16",23.0777,23.105,22.522,22.7509,1389100.0],["2011-03-17",22.996,23.0069,22.4621,22.6092,1065100.0],["2011-03-18",22.7945,22.8653,22.5057,22.5602,1206100.0],["2011-03-21",22.7563,23.0069,22.7509,22.8326,813100.0],["2011-03-22",22.8707,22.9306,22.5874,22.6092,1436300.0],["2011-03-23",22.5493,22.7618,22.5112,22.74,713700.0],["2011-03-24",22.8707,23.0178,22.6855,22.9252,685800.0],["2011-03-25",22.9415,23.0777,22.8544,22.9633,407500.0],["2011-03-28",23.0124,23.1649,22.898,22.898,412600.0],["2011-03-29",22.9252,23.0451,22.7999,22.9906,451900.0],["2011-03-30",23.0287,23.3992,23.0124,23.3229,568400.0],["2011-03-31",23.3175,23.4046,23.1922,23.312,494300.0],["2011-04-01",23.4809,23.6225,23.4591,23.579,555700.0],["2011-04-04",23.6225,23.6389,23.4373,23.5408,555100.0],["2011-04-05",23.4755,23.5517,23.3556,23.3719,468900.0],["2011-04-06",23.4101,23.6716,23.361,23.5517,420100.0],["2011-04-07",23.5517,23.5517,23.3992,23.4482,532000.0],["2011-04-08",23.5844,23.5899,23.2739,23.4373,459700.0],["2011-04-11",23.4482,23.4537,23.0669,23.1268,395900.0],["2011-04-12",23.0178,23.2303,22.9034,22.9252,574900.0],["2011-04-13",23.0069,23.1649,22.9198,22.9252,380900.0],["2011-04-14",22.898,23.203,22.8435,23.1704,603400.0],["2011-04-15",23.2412,23.4755,23.1649,23.4046,387600.0],["2011-04-18",23.154,23.2575,22.9742,23.0886,410100.0],["2011-04-19",23.1104,23.2031,23.0723,23.1322,515500.0],["2011-04-20",23.3229,23.4046,23.2194,23.263,792500.0],["2011-04-21",23.3338,23.3828,23.154,23.2412,683300.0],["2011-04-25",23.2575,23.4046,23.214,23.2739,556900.0],["2011-04-26",23.3175,23.47,23.3175,23.4319,705800.0],["2011-04-27",23.5299,23.5899,23.4918,23.5245,763700.0],["2011-04-28",23.5824,23.7203,23.4941,23.6817,1225600.0],["2011-04-29",23.7534,23.974,23.5383,23.9298,936000.0],["2011-05-02",24.0622,24.2001,24.0126,24.1835,839100.0],["2011-05-03",24.0677,24.3876,24.0677,24.3269,1607700.0],["2011-05-04",24.3214,24.3986,24.1725,24.3269,928700.0],["2011-05-05",24.2607,24.3931,24.1008,24.178,694800.0],["2011-05-06",24.36,24.531,24.2773,24.349,569900.0],["2011-05-09",24.3214,24.4703,24.1504,24.4538,442800.0],["2011-05-10",24.5255,24.8895,24.4813,24.8453,500900.0],["2011-05-11",24.8288,24.9005,24.713,24.8619,1153400.0],["2011-05-12",24.8398,25.1707,24.7626,25.1211,1257000.0],["2011-05-13",25.1321,25.1597,24.7019,24.9336,856100.0],["2011-05-16",24.8122,25.0549,24.8122,24.9501,701000.0],["2011-05-17",24.906,25.1266,24.8619,25.088,851600.0],["2011-05-18",25.1321,25.1321,24.8398,24.9722,808400.0],["2011-05-19",25.0494,25.077,24.8674,25.0714,702200.0],["2011-05-20",24.9998,25.1707,24.9225,25.0273,626800.0],["2011-05-23",24.8288,24.9667,24.724,24.7516,655100.0],["2011-05-24",24.8619,24.8619,24.6744,24.6799,567000.0],["2011-05-25",24.6027,24.8012,24.4041,24.735,712300.0],["2011-05-26",24.7185,24.8509,24.5255,24.8233,483800.0],["2011-05-27",24.895,25.0108,24.7736,24.8122,449500.0],["2011-05-31",24.9667,24.9667,24.8123,24.9612,1116900.0],["2011-06-01",24.9391,24.9391,24.5089,24.531,953100.0],["2011-06-02",24.6027,24.6027,24.2718,24.4262,801200.0],["2011-06-03",24.1615,24.3159,23.9409,24.0843,921500.0],["2011-06-06",24.0236,24.0622,23.8471,23.9519,662700.0],["2011-06-07",24.0567,24.2166,23.9519,24.0291,445100.0],["2011-06-08",24.0346,24.1118,23.9188,24.0346,522000.0],["2011-06-09",24.0291,24.0843,23.8857,23.9078,525400.0],["2011-06-10",23.8747,23.9023,23.7368,23.792,457500.0],["2011-06-13",23.4666,23.8857,23.4611,23.7865,843800.0],["2011-06-14",24.007,24.1504,23.814,24.0181,707400.0],["2011-06-15",23.8581,24.0898,23.7534,23.7865,608300.0],["2011-06-16",23.8195,24.1008,23.803,24.0181,639000.0],["2011-06-17",24.1394,24.3435,24.1118,24.1835,765000.0],["2011-06-20",24.1891,24.36,24.0401,24.36,483900.0],["2011-06-21",24.6523,24.6744,24.3435,24.4262,1455500.0],["2011-06-22",24.3766,24.52,24.1946,24.2994,560500.0],["2011-06-23",24.0677,24.1725,23.9133,24.1174,404400.0],["2011-06-24",24.1615,24.3545,24.0953,24.1118,618100.0],["2011-06-27",24.1615,24.3765,24.1229,24.349,442600.0],["2011-06-28",24.4097,24.5972,24.2552,24.4648,466100.0],["2011-06-29",24.5696,24.5696,24.4593,24.5089,506600.0],["2011-06-30",24.6027,24.6027,24.4482,24.5861,687700.0],["2011-07-01",24.5861,24.9005,24.5255,24.8729,534500.0],["2011-07-05",24.7902,24.8784,24.7185,24.7681,535100.0],["2011-07-06",24.7681,24.8784,24.6633,24.735,660900.0],["2011-07-07",24.895,24.895,24.6578,24.7957,404500.0],["2011-07-08",24.6302,24.7461,24.5696,24.6964,556900.0],["2011-07-11",24.4593,24.5199,24.3159,24.3931,415500.0],["2011-07-12",24.3931,24.6744,24.3655,24.5861,579900.0],["2011-07-13",24.6523,24.724,24.4703,24.4758,477200.0],["2011-07-14",24.4703,24.5751,24.1725,24.2056,2219900.0],["2011-07-15",24.2332,24.2828,24.0291,24.2111,2217900.0],["2011-07-18",24.1008,24.1449,23.803,23.8967,1489700.0],["2011-07-19",23.996,24.2277,23.7809,24.2277,711800.0],["2011-07-20",24.2166,24.3821,24.167,24.2883,649600.0],["2011-07-21",24.4207,24.6964,24.3986,24.6192,487000.0],["2011-07-22",24.6027,24.6192,24.4317,24.4813,272600.0],["2011-07-25",24.36,24.4648,24.2663,24.3049,627200.0],["2011-07-26",24.3159,24.3214,24.0677,24.1174,557200.0],["2011-07-27",24.0677,24.0898,23.8471,23.8471,955100.0],["2011-07-28",23.9448,23.9448,23.7159,23.7382,836400.0],["2011-07-29",23.6266,23.8667,23.3698,23.6433,1149600.0],["2011-08-01",23.7662,23.8778,23.4424,23.5317,1006500.0],["2011-08-02",23.113,23.4703,22.9064,23.1185,1549300.0],["2011-08-03",23.2805,23.3028,22.711,23.0236,1022500.0],["2011-08-04",22.7947,22.912,22.1974,22.2197,1454900.0],["2011-08-05",22.4207,22.443,21.8289,22.337,1909100.0],["2011-08-08",22.1471,22.3314,21.1255,21.2036,2815200.0],["2011-08-09",21.4437,22.1416,20.8128,22.1192,2252200.0],["2011-08-10",21.8401,22.2755,21.6614,21.7396,1669700.0],["2011-08-11",21.9573,23.4312,21.7898,23.113,2768700.0],["2011-08-12",23.2079,23.2805,22.7222,22.9064,1584000.0],["2011-08-15",22.9901,23.6266,22.979,23.5931,993200.0],["2011-08-16",23.3865,23.6433,23.219,23.5373,822300.0],["2011-08-17",23.6713,23.9671,23.5819,23.6601,750400.0],["2011-08-18",23.247,23.4982,23.046,23.42,1440500.0],["2011-08-19",23.1353,23.4758,23.1185,23.3139,875700.0],["2011-08-22",23.6378,23.6378,23.0739,23.1409,1498400.0],["2011-08-23",23.219,23.7438,22.9957,23.7438,1212400.0],["2011-08-24",23.6992,24.2965,23.6545,24.2575,695600.0],["2011-08-25",24.3133,24.3133,23.7438,23.995,678900.0],["2011-08-26",23.7829,24.1625,23.3363,24.023,897800.0],["2011-08-29",24.2686,24.5868,24.2519,24.5589,764600.0],["2011-08-30",24.5198,24.665,24.3412,24.531,887200.0],["2011-08-31",24.6148,24.8381,24.5478,24.6985,919600.0],["2011-09-01",24.8269,24.8269,24.4026,24.4305,845400.0],["2011-09-02",24.09,24.3635,24.0341,24.1067,901600.0],["2011-09-06",23.5596,23.9895,23.4033,23.956,804900.0],["2011-09-07",24.157,24.2351,23.9895,24.2016,614600.0],["2011-09-08",24.1346,24.3859,24.0397,24.0955,558600.0],["2011-09-09",23.8778,23.889,23.247,23.3921,1494300.0],["2011-09-12",23.1297,23.6043,23.1297,23.5819,735600.0],["2011-09-13",23.5763,23.9002,23.3754,23.8667,722000.0],["2011-09-14",23.9336,24.3579,23.7941,24.1402,663000.0],["2011-09-15",24.3077,24.4529,24.1681,24.3635,627200.0],["2011-09-16",24.4752,24.7376,24.4361,24.6818,907700.0],["2011-09-19",24.33,24.5478,24.157,24.4696,635300.0],["2011-09-20",24.5645,25.1674,24.5366,24.8604,907100.0],["2011-09-21",24.799,24.9441,24.2686,24.2686,648200.0],["2011-09-22",23.7438,23.9504,23.554,23.8276,1032800.0],["2011-09-23",23.8052,24.1625,23.7438,24.0341,879000.0],["2011-09-26",24.2798,24.3021,23.9336,24.0062,1402900.0],["2011-09-27",24.3859,24.5645,23.9336,24.023,2404300.0],["2011-09-28",24.1067,24.2016,23.6936,23.7159,701600.0],["2011-09-29",23.9839,24.1849,23.8443,24.1235,631300.0],["2011-09-30",23.9951,24.2909,23.9057,23.9727,826300.0],["2011-10-03",23.9504,24.1681,23.4033,23.4033,788200.0],["2011-10-04",23.219,23.6489,22.8171,23.621,1300000.0],["2011-10-05",23.6713,23.7159,23.353,23.6713,741700.0],["2011-10-06",23.6098,24.0844,23.6098,24.0788,571200.0],["2011-10-07",24.1346,24.3859,23.9616,24.0397,970200.0],["2011-10-10",24.3747,24.7376,24.3021,24.7376,642900.0],["2011-10-11",24.6594,24.6706,24.3691,24.5533,755900.0],["2011-10-12",24.6483,24.8325,24.5366,24.7097,1014100.0],["2011-10-13",24.5757,24.7655,24.5198,24.7487,538000.0],["2011-10-14",24.8492,25.0167,24.7934,24.933,562700.0],["2011-10-17",24.8604,24.9832,24.7822,24.8325,403900.0],["2011-10-18",24.8995,25.2791,24.6315,25.1619,694700.0],["2011-10-19",25.1954,25.6643,25.1172,25.2959,701100.0],["2011-10-20",25.2791,25.5192,25.2177,25.4019,2828600.0],["2011-10-21",25.9323,25.9323,25.6252,25.7704,3025800.0],["2011-10-24",25.7425,25.8932,25.6587,25.7592,3053300.0],["2011-10-25",25.6643,25.7592,25.3349,25.3629,1008200.0],["2011-10-26",25.642,25.6978,25.4075,25.4522,919900.0],["2011-10-27",26.0495,26.4403,25.843,26.2505,1026200.0],["2011-10-28",25.9823,26.2534,25.717,26.2308,1254800.0],["2011-10-31",26.0388,26.0558,25.6888,25.7339,1164500.0],["2011-11-01",24.8701,25.6662,24.8249,25.0734,1466000.0],["2011-11-02",25.4855,26.1799,25.4742,25.8356,1437300.0],["2011-11-03",25.9767,26.3888,25.9033,26.3098,1387300.0],["2011-11-04",26.1235,26.1687,25.6888,26.1122,906500.0],["2011-11-07",26.0614,26.18,25.7678,26.1517,491600.0],["2011-11-08",26.2364,26.3719,26.0219,26.3606,714700.0],["2011-11-09",26.0275,26.1066,25.6605,25.7226,716000.0],["2011-11-10",25.9823,26.1404,25.7565,25.9428,899200.0],["2011-11-11",26.2816,26.4905,26.2251,26.4679,590900.0],["2011-11-14",26.3437,26.4001,26.0953,26.1517,534100.0],["2011-11-15",26.0896,26.2872,26.0106,26.2195,652700.0],["2011-11-16",26.084,26.2646,25.9259,25.9541,764400.0],["2011-11-17",25.988,26.1404,25.7057,25.8356,945100.0],["2011-11-18",25.9936,26.2533,25.9767,26.1574,831000.0],["2011-11-21",25.8638,26.1009,25.6831,25.9767,1407200.0],["2011-11-22",25.9936,26.084,25.5928,25.6154,1410800.0],["2011-11-23",25.4629,25.4629,24.9491,25.2201,1009100.0],["2011-11-25",25.2597,25.3952,25.1355,25.1637,420700.0],["2011-11-28",25.5928,25.8412,25.4742,25.5702,788800.0],["2011-11-29",25.6662,26.1066,25.6436,26.0275,647000.0],["2011-11-30",26.7897,26.7897,26.4058,26.7671,1090900.0],["2011-12-01",26.7728,26.9478,26.5921,26.5921,1122500.0],["2011-12-02",26.8179,26.8179,26.2364,26.2534,611800.0],["2011-12-05",26.6486,26.6542,26.1235,26.3042,784600.0],["2011-12-06",26.3663,26.4397,26.2195,26.338,791600.0],["2011-12-07",26.2477,26.3155,25.9259,26.18,766800.0],["2011-12-08",26.0783,26.084,25.6436,25.6831,1141700.0],["2011-12-09",25.8525,26.1856,25.7396,26.1178,859000.0],["2011-12-12",26.0106,26.1743,25.8299,26.0953,1526900.0],["2011-12-13",26.2929,26.338,25.9202,25.988,1227800.0],["2011-12-14",25.7791,25.9598,25.4686,25.5758,1222400.0],["2011-12-15",25.8017,26.2251,25.8017,26.1461,1413200.0],["2011-12-16",26.2138,26.4848,25.9259,26.3268,3296800.0],["2011-12-19",25.9485,26.4397,25.813,26.1178,1367700.0],["2011-12-20",26.4114,26.7389,26.3098,26.6994,863700.0],["2011-12-21",26.7728,27.0664,26.7332,26.9873,936500.0],["2011-12-22",27.1059,27.1285,26.9591,27.0325,699700.0],["2011-12-23",27.151,27.4672,27.0494,27.3204,498400.0],["2011-12-27",27.3599,27.5914,27.2865,27.5011,614800.0],["2011-12-28",27.4954,27.5406,27.2696,27.3035,505400.0],["2011-12-29",27.3769,27.5237,27.3543,27.4333,483300.0],["2011-12-30",27.4841,27.5237,27.1849,27.2018,541300.0],["2012-01-03",27.5858,27.5858,26.8913,27.0042,859000.0],["2012-01-04",27.0381,27.1285,26.7954,26.8236,786700.0],["2012-01-05",26.7841,26.9647,26.6486,26.8405,835600.0],["2012-01-06",26.8405,26.9365,26.722,26.7558,634400.0],["2012-01-09",26.8066,26.8688,26.5356,26.6203,796500.0],["2012-01-10",27.168,27.168,26.897,26.993,1097100.0],["2012-01-11",26.9421,27.0155,26.7954,26.8462,630300.0],["2012-01-12",26.9478,26.9817,26.7615,26.9083,1975000.0],["2012-01-13",26.7897,26.9083,26.722,26.8857,2010300.0],["2012-01-17",27.0494,27.2357,26.8631,26.9026,1958700.0],["2012-01-18",26.9308,27.0099,26.7445,26.9704,571100.0],["2012-01-19",27.0099,27.0099,26.6824,26.8123,638600.0],["2012-01-20",26.8631,26.976,26.7671,26.9591,690100.0],["2012-01-23",26.9534,27.1059,26.8179,26.8236,627500.0],["2012-01-24",26.7389,26.8236,26.6373,26.801,1135200.0],["2012-01-25",26.7389,27.2922,26.5865,27.2357,610100.0],["2012-01-26",27.2809,27.5858,27.1567,27.3995,790100.0],["2012-01-27",27.3317,27.3769,27.1454,27.2132,748900.0],["2012-01-30",27.2445,27.3587,26.9078,26.982,755600.0],["2012-01-31",27.1646,27.2674,26.8735,26.9763,716300.0],["2012-02-01",27.1532,27.2731,27.0333,27.2046,682600.0],["2012-02-02",27.2617,27.3473,27.0847,27.1475,591000.0],["2012-02-03",27.3701,27.4329,26.9991,27.1133,900500.0],["2012-02-06",27.0562,27.1361,26.9249,27.0048,379300.0],["2012-02-07",26.982,27.6156,26.9477,27.5071,947600.0],["2012-02-08",27.5014,27.5185,27.3473,27.4443,537200.0],["2012-02-09",27.4272,27.4957,27.2617,27.3758,379100.0],["2012-02-10",27.2731,27.353,27.0333,27.1076,708400.0],["2012-02-13",27.2331,27.3016,27.1018,27.1418,440500.0],["2012-02-14",27.0219,27.1076,26.845,27.0105,681000.0],["2012-02-15",26.9877,27.2617,26.9135,27.0733,779300.0],["2012-02-16",27.1133,27.4957,27.0505,27.3473,458600.0],["2012-02-17",27.4843,27.5185,27.2959,27.3188,625900.0],["2012-02-21",27.4215,27.4215,26.9991,27.0562,783000.0],["2012-02-22",27.079,27.2446,26.9592,27.0562,546800.0],["2012-02-23",27.0219,27.1989,26.9591,27.1018,603100.0],["2012-02-24",27.216,27.393,26.9991,27.119,679000.0],["2012-02-27",26.9534,27.2217,26.8678,27.1133,512800.0],["2012-02-28",27.079,27.176,26.8564,26.9192,443000.0],["2012-02-29",26.9477,27.0619,26.7194,26.845,947000.0],["2012-03-01",26.8907,26.9078,26.6509,26.7594,798900.0],["2012-03-02",26.7422,26.7479,26.4397,26.5938,848400.0],["2012-03-05",26.5938,26.5938,26.3427,26.4911,930200.0],["2012-03-06",26.3484,26.5082,26.3427,26.4797,840800.0],["2012-03-07",26.531,26.7365,26.3655,26.6966,582400.0],["2012-03-08",26.8393,26.9363,26.6966,26.8964,390200.0],["2012-03-09",26.8964,27.1361,26.7822,27.0847,516600.0],["2012-03-12",27.0961,27.4786,27.0961,27.4101,556500.0],["2012-03-13",27.5242,27.5242,27.2617,27.4443,412600.0],["2012-03-14",27.4044,27.4729,26.8963,26.9306,590300.0],["2012-03-15",26.8964,26.9991,26.7422,26.7708,1139600.0],["2012-03-16",26.7708,26.8621,26.6623,26.8393,773400.0],["2012-03-19",26.7651,27.0105,26.7023,26.7365,486800.0],["2012-03-20",26.6566,26.8678,26.6052,26.8164,366000.0],["2012-03-21",26.8164,26.9763,26.7194,26.8507,496100.0],["2012-03-22",26.7765,26.942,26.668,26.8735,684200.0],["2012-03-23",26.8564,26.9877,26.8107,26.9649,304600.0],["2012-03-26",27.0619,27.2617,26.9991,27.2331,590200.0],["2012-03-27",27.256,27.393,27.1247,27.3416,580600.0],["2012-03-28",27.3016,27.393,27.0333,27.1247,830400.0],["2012-03-29",26.9934,27.2217,26.845,27.1875,613400.0],["2012-03-30",27.1989,27.3872,27.1247,27.3416,710400.0],["2012-04-02",27.3016,27.5699,27.2217,27.4672,560100.0],["2012-04-03",27.4729,27.5242,27.2445,27.5014,1031800.0],["2012-04-04",27.2902,27.3758,27.2103,27.2331,976700.0],["2012-04-05",27.1989,27.216,26.8221,26.9078,933700.0],["2012-04-09",26.5881,26.7993,26.5881,26.7308,606000.0],["2012-04-10",26.7479,26.8107,26.2685,26.2913,727600.0],["2012-04-11",26.5025,26.5368,26.2285,26.3256,677700.0],["2012-04-12",26.3141,26.4911,26.2342,26.4511,550200.0],["2012-04-13",26.4283,26.7023,26.3655,26.3883,488500.0],["2012-04-16",26.4511,26.7308,26.4169,26.6452,442400.0],["2012-04-17",26.7536,26.9763,26.5767,26.942,868300.0],["2012-04-18",26.8107,26.9706,26.7479,26.942,770000.0],["2012-04-19",26.8621,27.0619,26.7594,26.8621,679000.0],["2012-04-20",26.9135,27.2731,26.8678,27.2674,715900.0],["2012-04-23",27.1247,27.1304,26.9934,27.0847,619600.0],["2012-04-24",27.1361,27.4672,27.079,27.4615,560400.0],["2012-04-25",27.627,27.6955,27.4101,27.6384,1108200.0],["2012-04-26",27.6041,27.7183,27.4672,27.6327,611600.0],["2012-04-27",27.7221,27.8895,27.6183,27.8202,575900.0],["2012-04-30",27.8029,27.9299,27.5952,27.901,775400.0],["2012-05-01",27.8549,27.9818,27.6875,27.8318,647400.0],["2012-05-02",27.751,27.7914,27.5086,27.5779,807600.0],["2012-05-03",27.6991,27.9645,27.399,27.4798,915400.0],["2012-05-04",27.4855,27.7106,27.4855,27.5952,519700.0],["2012-05-07",27.5144,27.5721,27.3586,27.5548,618400.0],["2012-05-08",27.4913,27.6587,27.4105,27.6067,551800.0],["2012-05-09",27.4105,27.826,27.4105,27.7337,861100.0],["2012-05-10",27.8779,28.4319,27.8145,28.2588,1787300.0],["2012-05-11",28.1319,28.3165,27.9934,28.0453,862200.0],["2012-05-14",27.8837,28.0972,27.7971,27.9587,471200.0],["2012-05-15",27.9183,27.9357,27.6067,27.6817,965800.0],["2012-05-16",27.8606,27.9818,27.6817,27.901,811500.0],["2012-05-17",27.9183,27.9991,27.6991,27.7625,974900.0],["2012-05-18",27.7856,27.9241,27.4971,27.5836,880100.0],["2012-05-21",27.5721,27.8375,27.4567,27.8145,632100.0],["2012-05-22",27.8895,28.1953,27.8606,28.103,810000.0],["2012-05-23",27.9934,28.1953,27.8722,28.0684,1410900.0],["2012-05-24",28.0741,28.4088,28.0511,28.2069,817800.0],["2012-05-25",28.1607,28.4435,28.1607,28.3396,636000.0],["2012-05-29",28.4492,28.5012,28.2703,28.4781,441400.0],["2012-05-30",28.2877,28.5704,28.1838,28.1896,533900.0],["2012-05-31",28.2242,28.6166,28.1953,28.4954,1067800.0],["2012-06-01",28.53,28.6108,27.9126,28.5243,1041100.0],["2012-06-04",28.5704,28.7897,28.4839,28.7608,908300.0],["2012-06-05",28.7031,29.1475,28.6512,29.0494,849500.0],["2012-06-06",29.1821,29.3783,28.9571,29.3783,1136500.0],["2012-06-07",29.5918,29.6034,29.2398,29.3437,722400.0],["2012-06-08",29.2283,29.4879,29.2283,29.4706,602300.0],["2012-06-11",29.5976,29.6957,29.2687,29.2917,775700.0],["2012-06-12",29.5514,29.586,29.2456,29.586,699900.0],["2012-06-13",29.5283,29.7072,29.4014,29.5457,745700.0],["2012-06-14",29.5572,29.8053,29.5284,29.7649,449500.0],["2012-06-15",29.84,30.0477,29.7476,30.0131,846000.0],["2012-06-18",29.8977,30.0765,29.8977,30.0361,469500.0],["2012-06-19",30.0939,30.1804,29.8746,29.8919,1099700.0],["2012-06-20",29.8688,29.9207,29.4995,29.5399,1146100.0],["2012-06-21",29.6841,29.8515,29.2513,29.3206,826300.0],["2012-06-22",29.3437,29.4129,29.1763,29.1763,1374200.0],["2012-06-25",29.009,29.2917,29.009,29.2225,590500.0],["2012-06-26",29.2167,29.3668,29.1763,29.2398,665400.0],["2012-06-27",29.4302,29.6842,29.3899,29.5687,611600.0],["2012-06-28",29.3783,29.6957,29.3783,29.6726,588400.0],["2012-06-29",30.1285,30.1285,29.7072,29.8573,669000.0],["2012-07-02",30.0419,30.1516,29.8515,30.1516,865900.0],["2012-07-03",30.0592,30.1804,29.9958,30.0823,478800.0],["2012-07-05",30.0246,30.1862,30.0131,30.0131,574600.0],["2012-07-06",29.8053,30.0939,29.8053,30.0535,383900.0],["2012-07-09",30.0535,30.1112,29.8688,30.0361,463000.0],["2012-07-10",30.0131,30.2843,30.0131,30.1169,519500.0],["2012-07-11",29.9611,30.1054,29.7188,30.0823,996400.0],["2012-07-12",29.9323,30.2324,29.9323,30.1285,456000.0],["2012-07-13",30.2151,30.6363,30.1977,30.6132,397100.0],["2012-07-16",30.5209,30.7229,30.4863,30.5094,660100.0],["2012-07-17",30.5497,30.8037,30.4747,30.7459,360400.0],["2012-07-18",30.6825,30.821,30.6305,30.7633,392800.0],["2012-07-19",30.7921,30.971,30.5959,30.7575,1835300.0],["2012-07-20",30.6478,31.0864,30.6421,31.0229,2278200.0],["2012-07-23",30.8325,30.9825,30.6478,30.7113,1831500.0],["2012-07-24",30.7055,30.7921,30.3247,30.5036,411300.0],["2012-07-25",30.6421,30.6825,30.2728,30.3939,363500.0],["2012-07-26",30.6825,30.9306,30.5555,30.8556,586400.0],["2012-07-27",31.0402,31.5423,31.0056,31.3461,719100.0],["2012-07-30",31.3315,31.5296,31.1975,31.4481,479400.0],["2012-07-31",31.4888,31.5821,31.1917,31.1975,830800.0],["2012-08-01",31.2791,31.786,31.0868,31.1159,642900.0],["2012-08-02",30.8828,31.1392,30.6206,31.0169,469400.0],["2012-08-03",31.4422,31.5937,31.3082,31.518,463500.0],["2012-08-06",31.6753,31.7919,31.4248,31.4714,376900.0],["2012-08-07",31.5471,31.5937,31.0693,31.1043,586400.0],["2012-08-08",31.1509,31.1684,30.8537,31.0984,508600.0],["2012-08-09",31.1451,31.1684,30.9003,31.0868,504900.0],["2012-08-10",31.046,31.1567,30.9295,31.1276,612500.0],["2012-08-13",31.1334,31.1684,30.9877,30.9877,526100.0],["2012-08-14",31.1567,31.2266,30.9877,31.0344,452700.0],["2012-08-15",30.9877,31.081,30.9178,31.0344,427900.0],["2012-08-16",30.9994,31.2033,30.8945,31.081,703800.0],["2012-08-17",31.0868,31.1334,30.7488,30.7663,645700.0],["2012-08-20",30.8129,30.8537,30.6614,30.6906,620600.0],["2012-08-21",30.6847,30.8187,30.5332,30.6381,657900.0],["2012-08-22",30.5682,30.6731,30.4517,30.4808,634200.0],["2012-08-23",30.4517,30.5041,29.9913,30.003,490300.0],["2012-08-24",29.9447,30.2069,29.9447,30.137,457200.0],["2012-08-27",30.137,30.2361,30.0904,30.1195,355900.0],["2012-08-28",30.0846,30.1545,29.9738,30.0729,510700.0],["2012-08-29",30.0846,30.172,29.968,30.1195,417600.0],["2012-08-30",30.0379,30.0962,29.9738,30.0205,443700.0],["2012-08-31",30.172,30.172,29.8282,29.9331,366200.0],["2012-09-04",30.0088,30.4575,29.9447,30.4167,620800.0],["2012-09-05",30.4225,30.4866,30.2244,30.2302,471500.0],["2012-09-06",30.4167,30.7663,30.3876,30.6265,444100.0],["2012-09-07",30.5216,30.6439,30.475,30.5391,332800.0],["2012-09-10",30.6323,30.6323,30.4983,30.5391,311700.0],["2012-09-11",30.5857,30.6614,30.4866,30.5216,279900.0],["2012-09-12",30.5449,30.5857,30.3759,30.4575,330300.0],["2012-09-13",30.4342,31.2674,30.4167,31.2674,1182000.0],["2012-09-14",31.1334,31.314,31.011,31.2033,1129800.0],["2012-09-17",31.2092,31.2616,30.6381,30.7314,1870300.0],["2012-09-18",30.6498,30.7372,30.1545,30.3293,1141300.0],["2012-09-19",30.3701,30.6323,30.3409,30.5158,444600.0],["2012-09-20",30.4983,30.6847,30.4167,30.5449,587500.0],["2012-09-21",30.6323,30.7605,30.5158,30.6265,802200.0],["2012-09-24",30.6906,31.2558,30.6148,31.1159,697000.0],["2012-09-25",31.1392,31.1975,30.9936,30.9936,518100.0],["2012-09-26",31.0344,31.4597,30.9703,31.1625,594100.0],["2012-09-27",31.1626,31.2033,30.6673,30.6731,529800.0],["2012-09-28",30.6498,30.8362,30.5682,30.7663,611000.0],["2012-10-01",30.7954,30.9644,30.5857,30.5857,582800.0],["2012-10-02",30.743,30.8945,30.6323,30.6789,612400.0],["2012-10-03",30.7663,31.0635,30.7605,30.9411,769600.0],["2012-10-04",31.0577,31.3257,30.9994,31.0577,674700.0],["2012-10-05",31.1451,31.2383,31.0227,31.0285,350700.0],["2012-10-08",31.0169,31.1392,30.947,31.0402,253500.0],["2012-10-09",31.0169,31.1451,30.9644,30.9819,545100.0],["2012-10-10",30.9586,31.0635,30.7896,30.8129,711100.0],["2012-10-11",30.9994,31.0227,30.7721,30.7896,414200.0],["2012-10-12",30.8654,30.9644,30.6498,30.7139,367100.0],["2012-10-15",30.7139,30.9178,30.5041,30.9062,294300.0],["2012-10-16",30.9994,31.18,30.877,30.9586,385000.0],["2012-10-17",31.0518,31.4131,30.8829,31.4015,408200.0],["2012-10-18",31.384,31.5821,31.3432,31.5646,313400.0],["2012-10-19",31.4889,31.4889,31.2441,31.2499,603000.0],["2012-10-22",30.7547,31.5005,30.7547,31.2966,451200.0],["2012-10-23",30.8421,30.9936,30.6206,30.8013,624200.0],["2012-10-24",30.8013,30.9062,30.644,30.7547,378100.0],["2012-10-25",30.9003,30.9411,30.5682,30.9295,410100.0],["2012-10-26",30.9469,30.9703,30.743,30.8013,350300.0],["2012-10-31",31.0927,31.4047,31.0574,31.1869,541300.0],["2012-11-01",31.393,31.4165,31.0868,31.1634,533400.0],["2012-11-02",31.2517,31.2517,30.6453,30.7159,1155300.0],["2012-11-05",30.5805,30.8278,30.451,30.4981,563900.0],["2012-11-06",30.4981,30.6276,30.3097,30.3744,663000.0],["2012-11-07",30.2508,30.2861,29.4383,29.6208,605100.0],["2012-11-08",29.6149,29.9741,29.503,29.503,540500.0],["2012-11-09",29.2911,29.4913,28.8848,29.0615,1318200.0],["2012-11-12",29.085,29.1733,28.8554,29.0144,697300.0],["2012-11-13",28.9025,29.3205,28.8554,29.191,746200.0],["2012-11-14",29.1969,29.2852,28.9025,29.0438,744800.0],["2012-11-15",29.1027,29.3559,28.6906,28.9437,809800.0],["2012-11-16",28.9319,29.3382,28.773,29.3264,1074200.0],["2012-11-19",29.5207,29.5207,29.0026,29.191,746500.0],["2012-11-20",29.1145,29.3794,29.0085,29.2322,1119000.0],["2012-11-21",29.3441,29.5501,28.9025,29.1321,499400.0],["2012-11-23",29.2087,29.2499,28.8201,29.0144,282000.0],["2012-11-26",28.9732,29.4442,28.9496,29.3088,425800.0],["2012-11-27",29.297,29.5325,29.244,29.3794,437700.0],["2012-11-28",29.3794,29.7621,29.1733,29.715,962500.0],["2012-11-29",29.7621,29.927,29.6561,29.927,451100.0],["2012-11-30",29.9799,30.3214,29.9799,30.2979,681500.0],["2012-12-03",30.3685,30.4039,29.9799,30.2979,531000.0],["2012-12-04",30.3038,30.4156,30.2272,30.2508,516600.0],["2012-12-05",30.0329,30.6747,29.9976,30.4451,730900.0],["2012-12-06",30.3862,30.6099,30.2684,30.2861,550300.0],["2012-12-07",30.2684,30.398,30.1448,30.2272,680300.0],["2012-12-10",30.2626,30.3921,30.1271,30.3391,513200.0],["2012-12-11",30.3391,30.4156,30.1978,30.3155,525000.0],["2012-12-12",30.2684,30.4627,30.133,30.1684,687300.0],["2012-12-13",30.1507,30.2213,29.8033,29.8798,408700.0],["2012-12-14",29.8504,30.2802,29.8269,29.8798,577100.0],["2012-12-17",29.9446,30.4451,29.9152,30.4333,593900.0],["2012-12-18",30.4745,30.7041,30.3273,30.6806,1098800.0],["2012-12-19",30.7394,30.7394,30.4509,30.5334,560400.0],["2012-12-20",30.551,30.7983,30.4392,30.7512,598600.0],["2012-12-21",30.6924,30.8866,30.5393,30.6982,1267100.0],["2012-12-24",30.7218,30.7277,30.3509,30.5746,242300.0],["2012-12-26",30.6394,30.6394,30.2037,30.2213,289500.0],["2012-12-27",30.2272,30.3038,29.7385,30.0447,385500.0],["2012-12-28",29.8975,30.1154,29.7327,29.7444,770600.0],["2012-12-31",29.7385,30.0741,29.5089,30.0153,776300.0],["2013-01-02",30.451,30.8513,30.4333,30.8513,613700.0],["2013-01-03",30.816,30.9691,30.6747,30.8278,643200.0],["2013-01-04",30.8749,30.9396,30.7807,30.8513,410800.0],["2013-01-07",30.7336,30.7571,30.4686,30.5511,635100.0],["2013-01-08",30.4451,30.5864,30.3214,30.5805,498700.0],["2013-01-09",30.5805,30.6099,30.345,30.5746,406700.0],["2013-01-10",30.7041,30.7807,30.5981,30.7218,448700.0],["2013-01-11",30.8395,30.8395,30.4039,30.5628,576600.0],["2013-01-14",30.5393,30.7512,30.5216,30.5982,346600.0],["2013-01-15",30.551,30.7041,30.4333,30.6982,476100.0],["2013-01-16",30.5864,30.6982,30.4922,30.5569,345600.0],["2013-01-17",30.5923,30.7512,30.5334,30.6924,371200.0],["2013-01-18",30.8278,30.8866,30.6217,30.8749,513000.0],["2013-01-22",30.8513,31.1634,30.8101,31.1163,401500.0],["2013-01-23",31.0279,31.075,30.9102,30.9691,404700.0],["2013-01-24",31.0221,31.2929,31.0221,31.2635,652700.0],["2013-01-25",31.2811,31.4224,31.1987,31.393,1869500.0],["2013-01-28",31.5048,31.5048,31.2399,31.3518,1727700.0],["2013-01-29",31.3518,31.5696,31.3164,31.4931,2359800.0],["2013-01-30",31.6923,31.8173,31.3057,31.7399,1259800.0],["2013-01-31",31.728,31.841,31.7102,31.7518,1221600.0],["2013-02-01",31.8708,31.8886,31.7221,31.7816,944900.0],["2013-02-04",31.7102,31.7875,31.6388,31.7102,710100.0],["2013-02-05",31.841,31.966,31.7042,31.7399,584500.0],["2013-02-06",31.6388,31.9124,31.4961,31.8946,1018500.0],["2013-02-07",31.9778,31.9957,31.7042,31.8708,443500.0],["2013-02-08",31.8827,32.0968,31.7042,32.0909,454700.0],["2013-02-11",32.1028,32.2396,32.0433,32.1979,815800.0],["2013-02-12",32.2158,32.4359,32.186,32.4121,474800.0],["2013-02-13",32.4299,32.5846,32.3823,32.4537,912400.0],["2013-02-14",32.3883,32.4954,32.305,32.3169,809900.0],["2013-02-15",32.3407,32.4061,32.2634,32.3229,611600.0],["2013-02-19",32.4002,32.7571,32.3705,32.7036,648900.0],["2013-02-20",32.7273,32.8879,32.5667,32.5965,597100.0],["2013-02-21",32.5965,32.6738,32.4478,32.4716,490600.0],["2013-02-22",32.531,32.9593,32.424,32.9534,512200.0],["2013-02-25",33.1021,33.2805,32.3467,32.3467,901500.0],["2013-02-26",32.4894,32.8166,32.4418,32.5905,724800.0],["2013-02-27",32.5608,32.882,32.5608,32.8582,659800.0],["2013-02-28",32.8582,33.3162,32.7987,33.2746,804400.0],["2013-03-01",33.2508,33.3697,33.0485,33.3341,880200.0],["2013-03-04",33.2984,33.8397,33.2746,33.8278,802200.0],["2013-03-05",33.9467,34.1311,33.8932,34.0359,629200.0],["2013-03-06",34.0895,34.2025,34.0122,34.0895,716300.0],["2013-03-07",34.0895,34.2203,33.911,33.9229,398500.0],["2013-03-08",33.9765,34.036,33.7623,33.9348,264500.0],["2013-03-11",33.8456,33.9884,33.8456,33.9408,343700.0],["2013-03-12",33.9467,33.9646,33.685,33.8575,380900.0],["2013-03-13",33.8634,33.9408,33.7266,33.8932,407100.0],["2013-03-14",33.9705,34.0062,33.804,33.9051,605500.0],["2013-03-15",33.7742,33.9348,33.6909,33.8932,853400.0],["2013-03-18",33.6493,33.804,33.6077,33.6672,287600.0],["2013-03-19",33.8218,33.8813,33.5363,33.7029,654200.0],["2013-03-20",33.8575,34.1311,33.7861,33.9586,526400.0],["2013-03-21",33.8456,33.9289,33.6493,33.7326,342500.0],["2013-03-22",33.7564,33.8753,33.3995,33.7504,337500.0],["2013-03-25",33.8397,34.0895,33.6077,33.691,479200.0],["2013-03-26",33.7861,33.9586,33.7623,33.9467,550900.0],["2013-03-27",33.7504,34.0478,33.6671,34.03,489600.0],["2013-03-28",34.0062,34.4761,33.9705,34.4345,880100.0],["2013-04-01",34.4345,34.4642,34.2263,34.2977,521500.0],["2013-04-02",34.3512,34.494,34.2203,34.3215,664800.0],["2013-04-03",34.3691,34.3988,34.149,34.262,616800.0],["2013-04-04",34.2322,34.5059,34.2322,34.4821,516900.0],["2013-04-05",34.2263,34.5951,34.2025,34.5713,477700.0],["2013-04-08",34.5891,34.9401,34.4345,34.8866,565200.0],["2013-04-09",34.9282,34.9341,34.5713,34.5951,659300.0],["2013-04-10",34.6486,35.0174,34.6486,34.9639,493700.0],["2013-04-11",35.0412,35.2732,34.9222,35.2554,733500.0],["2013-04-12",35.1602,35.416,35.1602,35.3862,431900.0],["2013-04-15",35.2732,35.3862,34.6962,34.6962,561800.0],["2013-04-16",34.9401,35.1483,34.5534,35.0234,504400.0],["2013-04-17",34.9163,34.9698,34.381,34.7141,981000.0],["2013-04-18",34.8092,34.9817,34.5475,34.8211,1179600.0],["2013-04-19",34.8985,35.3446,34.8033,35.3386,511200.0],["2013-04-22",35.3922,35.8323,35.178,35.6598,803800.0],["2013-04-23",35.8145,35.8204,35.2851,35.636,514300.0],["2013-04-24",35.5884,35.987,35.4457,35.8859,613800.0],["2013-04-25",35.9751,36.3379,35.8621,36.1416,1850400.0],["2013-04-26",36.1416,36.3082,36.0227,36.106,1797500.0],["2013-04-29",36.385,36.6011,36.109,36.5411,479200.0],["2013-04-30",36.4211,36.6131,36.313,36.5531,659000.0],["2013-05-01",36.5051,36.6732,36.313,36.361,520100.0],["2013-05-02",36.4871,36.4871,36.0729,36.325,624100.0],["2013-05-03",36.6852,37.1113,36.5231,36.9012,754600.0],["2013-05-06",37.1473,37.1473,36.391,36.4151,933100.0],["2013-05-07",36.4511,36.8652,36.223,36.8592,671200.0],["2013-05-08",36.7812,36.8772,36.277,36.4931,659000.0],["2013-05-09",36.4211,36.4631,35.5208,35.7008,1230800.0],["2013-05-10",35.5628,35.6768,35.3647,35.6108,978900.0],["2013-05-13",35.4847,35.5328,35.2747,35.4187,606400.0],["2013-05-14",35.3887,35.7668,35.2206,35.6408,563600.0],["2013-05-15",35.6468,36.4271,35.5507,36.145,855800.0],["2013-05-16",36.1029,36.145,35.9169,36.0489,1213200.0],["2013-05-17",36.151,36.4091,36.0129,36.355,1030100.0],["2013-05-20",36.319,36.3971,36.0669,36.121,373200.0],["2013-05-21",36.175,36.337,35.8389,36.0669,753900.0],["2013-05-22",36.0429,36.4931,35.2807,35.5027,880300.0],["2013-05-23",35.2807,35.2807,34.5004,35.1006,721500.0],["2013-05-24",34.9986,35.1186,34.5124,34.6144,498400.0],["2013-05-28",34.8245,34.8305,34.3083,34.4584,991800.0],["2013-05-29",34.2303,34.2963,33.372,33.588,954600.0],["2013-05-30",33.9722,34.6504,33.8701,34.1522,1105000.0],["2013-05-31",34.0922,34.5004,33.8942,33.9002,684700.0],["2013-06-03",33.9062,34.2063,33.45,33.9302,678700.0],["2013-06-04",33.9302,34.0262,33.384,33.54,1200100.0],["2013-06-05",33.438,33.5761,33.2159,33.354,746600.0],["2013-06-06",33.402,33.8401,33.2879,33.8401,417600.0],["2013-06-07",33.9182,34.2243,33.57,34.0142,418100.0],["2013-06-10",34.0442,34.1402,33.8281,34.0502,453800.0],["2013-06-11",34.1163,34.2963,33.8101,34.0082,961000.0],["2013-06-12",34.1883,34.2723,33.6001,33.7201,491600.0],["2013-06-13",33.7201,34.4404,33.54,34.4044,563800.0],["2013-06-14",34.4044,34.6865,34.3563,34.5424,760100.0],["2013-06-17",34.6804,34.8905,34.3323,34.4524,491800.0],["2013-06-18",34.1763,34.3323,33.6181,33.7321,3102600.0],["2013-06-19",33.7321,33.7321,32.6037,32.6097,1819600.0],["2013-06-20",32.3456,32.3756,31.2352,31.3613,2191500.0],["2013-06-21",31.5653,31.7994,30.9471,31.6674,1541900.0],["2013-06-24",31.2472,31.7274,31.0791,31.4993,634100.0],["2013-06-25",31.6854,32.1715,31.4393,32.0575,814500.0],["2013-06-26",32.2736,32.9698,32.2736,32.8018,1592000.0],["2013-06-27",32.9818,33.7741,32.9518,33.0899,1657000.0],["2013-06-28",33.0058,33.522,32.8198,33.2939,1232300.0],["2013-07-01",33.522,33.7261,32.8318,32.9818,1084000.0],["2013-07-02",32.9278,33.2939,32.8858,33.0538,736900.0],["2013-07-03",32.7357,33.0418,32.7297,32.8858,477800.0],["2013-07-05",32.8498,32.9638,32.4236,32.9158,545900.0],["2013-07-08",33.0538,33.7321,32.9998,33.6901,844000.0],["2013-07-09",33.7861,34.1222,33.6481,34.0802,727500.0],["2013-07-10",34.0922,34.3023,33.8882,34.2663,582100.0],["2013-07-11",34.5784,34.8245,34.4524,34.7945,677700.0],["2013-07-12",34.7825,34.8725,34.3023,34.7225,874500.0],["2013-07-15",34.8005,35.4727,34.6744,35.4427,664900.0],["2013-07-16",35.4607,35.6168,34.9685,35.1606,544700.0],["2013-07-17",35.3587,35.4547,35.0886,35.3887,567000.0],["2013-07-18",35.3707,35.9889,35.2806,35.9049,608500.0],["2013-07-19",35.9409,36.0429,35.8028,35.9949,447500.0],["2013-07-22",36.0069,36.211,35.9409,35.9949,327600.0],["2013-07-23",36.0429,36.151,35.8629,35.9949,317900.0],["2013-07-24",35.9889,36.0369,35.1726,35.2927,486000.0],["2013-07-25",35.1006,35.7548,35.0646,35.7128,618600.0],["2013-07-26",35.6108,35.8209,35.3287,35.8149,273700.0],["2013-07-29",35.7128,35.9409,35.5988,35.7788,409500.0],["2013-07-30",35.9818,36.218,35.7395,35.8969,467200.0],["2013-07-31",35.8727,36.0484,35.5335,35.6789,448000.0],["2013-08-01",35.9091,36.0908,35.7152,35.7395,684100.0],["2013-08-02",36.3331,36.3331,35.485,35.7698,949700.0],["2013-08-05",35.6425,35.6425,35.2367,35.3518,721300.0],["2013-08-06",35.376,35.4123,34.8248,34.8732,927500.0],["2013-08-07",34.7642,34.9944,34.5582,34.8975,778800.0],["2013-08-08",35.0428,35.2912,34.8672,35.1337,580800.0],["2013-08-09",35.1398,35.2306,34.9096,34.9762,329700.0],["2013-08-12",34.7945,34.849,34.5885,34.7157,490600.0],["2013-08-13",34.7157,34.74,34.4431,34.6006,359700.0],["2013-08-14",34.4855,34.6309,34.1706,34.3159,319300.0],["2013-08-15",34.0373,34.2493,33.692,33.7162,348000.0],["2013-08-16",33.6678,33.7465,33.1105,33.3891,955800.0],["2013-08-19",33.3407,33.5406,32.8985,33.0378,570200.0],["2013-08-20",33.268,33.4679,33.0863,33.3831,978000.0],["2013-08-21",33.2438,33.2438,32.6683,32.7955,683800.0],["2013-08-22",32.8621,33.1044,32.7652,32.9288,316900.0],["2013-08-23",32.9893,33.2437,32.7773,33.1771,418200.0],["2013-08-26",33.2014,33.2559,32.8258,32.9954,601700.0],["2013-08-27",32.747,33.0923,32.7228,32.9469,472200.0],["2013-08-28",32.9772,33.2256,32.7894,33.1044,625800.0],["2013-08-29",33.0196,33.1529,32.6259,32.9227,905500.0],["2013-08-30",32.9469,33.159,32.7592,32.8742,613100.0],["2013-09-03",33.0317,33.1711,32.008,32.1776,1173500.0],["2013-09-04",32.1776,32.2079,31.7415,31.9959,1965000.0],["2013-09-05",32.0262,32.0625,31.6385,31.6627,1005500.0],["2013-09-06",31.8081,32.0444,31.7233,31.796,626800.0],["2013-09-09",31.8445,31.9838,31.6688,31.9353,753000.0],["2013-09-10",32.0928,32.111,31.796,32.0565,649200.0],["2013-09-11",32.0928,32.0989,31.5173,31.693,666900.0],["2013-09-12",32.5047,32.7228,32.111,32.3775,2168400.0],["2013-09-13",32.4563,32.7107,32.4563,32.6198,1331200.0],["2013-09-16",32.9227,33.1771,32.4866,32.5593,781900.0],["2013-09-17",32.5411,32.7531,32.5229,32.6986,453800.0],["2013-09-18",32.6683,33.7708,32.4926,33.7586,852200.0],["2013-09-19",33.7647,33.9343,33.6193,33.8071,658000.0],["2013-09-20",33.8071,33.9404,33.1892,33.4255,1032100.0],["2013-09-23",33.3346,33.898,33.1468,33.795,593000.0],["2013-09-24",33.7586,33.9949,33.5466,33.7041,832100.0],["2013-09-25",33.7526,33.8132,33.3407,33.4194,501600.0],["2013-09-26",33.4376,33.7344,33.2801,33.3528,465700.0],["2013-09-27",33.2135,33.4255,33.0863,33.274,574500.0],["2013-09-30",33.0863,33.3104,32.9954,33.1589,562600.0],["2013-10-01",33.2559,33.371,33.1287,33.3589,680400.0],["2013-10-02",33.3104,33.377,33.0317,33.3528,951700.0],["2013-10-03",33.2195,33.2195,32.7834,33.0015,780400.0],["2013-10-04",32.9954,33.1347,32.8985,32.9651,511800.0],["2013-10-07",32.8621,33.0499,32.6138,32.9893,835100.0],["2013-10-08",32.8742,33.4194,32.8621,33.2074,872000.0],["2013-10-09",33.2438,33.7405,33.0681,33.2438,622700.0],["2013-10-10",33.48,33.8132,33.0863,33.7829,581800.0],["2013-10-11",33.801,33.9404,33.6314,33.9404,425600.0],["2013-10-14",33.8253,33.8677,33.2316,33.6435,547900.0],["2013-10-15",33.5648,33.904,33.0862,33.1832,469900.0],["2013-10-16",33.3407,33.7102,32.9409,33.6981,613200.0],["2013-10-17",33.6617,34.3886,33.3831,34.3281,464700.0],["2013-10-18",34.431,34.637,34.2675,34.4855,801400.0],["2013-10-21",34.4734,34.5764,34.116,34.4129,696200.0],["2013-10-22",34.528,35.0065,34.4674,34.8611,598300.0],["2013-10-23",34.8187,35.2003,34.8066,34.8793,648300.0],["2013-10-24",35.0065,35.1519,34.8005,35.0065,2404800.0],["2013-10-25",34.9641,35.3942,34.8005,35.3942,1879600.0],["2013-10-28",35.4487,35.5577,35.2003,35.3276,3424400.0],["2013-10-29",35.4063,35.4911,35.1458,35.2791,664300.0],["2013-10-30",35.3578,35.5335,34.8551,34.9156,1085500.0],["2013-10-31",34.9939,34.9939,33.1586,34.2782,1944300.0],["2013-11-01",34.3088,34.7003,34.2659,34.4066,1241400.0],["2013-11-04",34.5902,34.6085,34.168,34.4556,1030300.0],["2013-11-05",34.3393,34.5412,34.0273,34.0334,1041700.0],["2013-11-06",34.0946,34.4495,34.0946,34.3332,1304300.0],["2013-11-07",34.3944,34.5473,33.9294,34.0518,1053100.0],["2013-11-08",33.9356,34.1558,33.5257,34.0946,1080700.0],["2013-11-11",34.0946,34.3271,33.697,33.8254,826700.0],["2013-11-12",33.7949,33.7949,33.3911,33.4461,843500.0],["2013-11-13",33.2198,33.3544,32.9995,33.2381,1416200.0],["2013-11-14",33.44,34.1986,33.4094,34.0885,1407900.0],["2013-11-15",33.8499,34.0335,33.2137,34.0151,2499800.0],["2013-11-18",33.9784,33.9784,33.648,33.8927,937000.0],["2013-11-19",33.7643,33.8683,33.336,33.4645,873900.0],["2013-11-20",33.4523,33.4584,33.0301,33.0485,850100.0],["2013-11-21",33.1586,33.5012,33.024,33.3666,755300.0],["2013-11-22",33.3115,33.4461,33.1525,33.232,774700.0],["2013-11-25",33.2504,33.4094,32.9751,33.0056,710200.0],["2013-11-26",33.0607,33.0791,32.4918,32.4918,1188300.0],["2013-11-27",32.4734,32.6141,32.3082,32.5101,614500.0],["2013-11-29",32.559,32.8711,32.4245,32.6447,473500.0],["2013-12-02",32.6263,32.7609,32.2776,32.4306,842300.0],["2013-12-03",32.4061,32.4734,32.0819,32.4489,1489200.0],["2013-12-04",32.247,32.6386,32.1492,32.5713,1348200.0],["2013-12-05",32.5285,32.5285,32.2287,32.4734,940700.0],["2013-12-06",32.6141,33.0179,32.5223,32.9506,595700.0],["2013-12-09",32.92,32.9506,32.5774,32.6386,996100.0],["2013-12-10",32.6325,32.8527,32.2593,32.3449,1600100.0],["2013-12-11",32.2837,32.4183,32.0635,32.1492,894900.0],["2013-12-12",32.2165,32.6631,32.1797,32.296,1395800.0],["2013-12-13",32.3388,32.6386,32.2226,32.3021,660200.0],["2013-12-16",32.504,32.7854,32.3266,32.5591,730600.0],["2013-12-17",32.5346,32.5958,32.2899,32.351,1028600.0],["2013-12-18",32.3449,32.9078,32.0084,32.9016,1450400.0],["2013-12-19",32.7426,32.8466,32.2042,32.4856,879500.0],["2013-12-20",32.5652,32.7487,32.3327,32.4734,2371900.0],["2013-12-23",32.6753,32.7181,32.4183,32.4734,964300.0],["2013-12-24",32.4061,32.6998,32.3205,32.5468,236200.0],["2013-12-26",32.5346,32.6019,32.3633,32.4245,564400.0],["2013-12-27",32.608,32.6631,32.4061,32.5774,538900.0],["2013-12-30",32.4918,32.6508,32.3143,32.4306,625100.0],["2013-12-31",32.4856,32.5285,32.247,32.3755,818800.0],["2014-01-02",32.4245,32.4245,31.8371,31.8433,1210500.0],["2014-01-03",31.9289,32.039,31.7148,31.8555,861300.0],["2014-01-06",31.9044,31.9228,31.7454,31.831,993300.0],["2014-01-07",31.831,32.1247,31.8188,32.0757,851100.0],["2014-01-08",32.0696,32.0696,31.776,31.8738,925300.0],["2014-01-09",32.0207,32.2042,31.8433,32.1308,908600.0],["2014-01-10",32.2715,32.92,32.2715,32.5958,770600.0],["2014-01-13",32.6753,32.9016,32.351,32.4061,808800.0],["2014-01-14",32.4245,32.5835,32.1981,32.2776,740800.0],["2014-01-15",32.4122,32.4612,32.1369,32.1553,659100.0],["2014-01-16",32.1798,32.3266,32.1186,32.3021,608400.0],["2014-01-17",32.2287,32.3388,31.9962,32.0513,866800.0],["2014-01-21",32.1186,32.504,32.0574,32.4,584000.0],["2014-01-22",32.4918,32.608,32.4,32.5285,455600.0],["2014-01-23",32.4244,32.4367,32.0329,32.2103,1160400.0],["2014-01-24",32.0819,32.3143,31.8188,31.8188,734900.0],["2014-01-27",31.8372,31.9717,31.7515,31.7515,649900.0],["2014-01-28",31.831,31.8861,31.6597,31.8066,818500.0],["2014-01-29",31.7821,31.9106,31.5496,31.6414,934500.0],["2014-01-30",31.8257,32.3267,31.7762,32.2896,850500.0],["2014-01-31",32.0175,32.6175,31.9865,32.5556,1092000.0],["2014-02-03",32.5556,32.9144,31.6401,31.7206,1851700.0],["2014-02-04",32.0979,32.1783,31.6711,31.937,1522800.0],["2014-02-05",31.9432,31.9556,31.6525,31.801,819900.0],["2014-02-06",31.7886,32.2711,31.7329,32.234,873100.0],["2014-02-07",32.3144,32.6979,32.2835,32.6361,1061300.0],["2014-02-10",32.5309,32.902,32.3886,32.8278,741200.0],["2014-02-11",32.7969,33.3783,32.735,33.267,929000.0],["2014-02-12",33.267,33.4216,33.1804,33.267,861100.0],["2014-02-13",33.1062,33.4711,33.1,33.4155,1585300.0],["2014-02-14",33.3474,33.6567,33.267,33.6443,1399700.0],["2014-02-18",33.7742,33.9289,33.6196,33.9227,1020800.0],["2014-02-19",33.7866,33.9907,33.601,33.6258,989500.0],["2014-02-20",33.632,34.1577,33.632,34.0835,796000.0],["2014-02-21",33.6505,34.2876,33.6505,33.8546,1326300.0],["2014-02-24",33.8299,34.3,33.6629,33.6753,954600.0],["2014-02-25",33.6381,34.2567,33.6134,34.1083,1682800.0],["2014-02-26",34.2629,34.3124,34.0278,34.1701,1082600.0],["2014-02-27",34.0464,34.201,33.8979,34.1887,1344200.0],["2014-02-28",34.201,34.634,34.1516,34.4237,975500.0],["2014-03-03",34.2814,34.3619,34.0402,34.0649,961400.0],["2014-03-04",34.2258,34.3557,34.1206,34.1763,1257500.0],["2014-03-05",34.1206,34.201,33.7,33.7185,1189200.0],["2014-03-06",33.7,33.7186,33.3289,33.434,1382800.0],["2014-03-07",33.4402,33.533,33.2113,33.4278,795600.0],["2014-03-10",33.2794,33.5887,33.2794,33.5577,1168300.0],["2014-03-11",33.6258,33.6938,33.1742,33.1804,1288000.0],["2014-03-12",33.1433,33.5639,33.1,33.5515,892500.0],["2014-03-13",33.5825,34.1949,33.5268,33.9784,1291000.0],["2014-03-14",33.9784,34.3433,33.8732,34.0464,1029500.0],["2014-03-17",34.1763,34.2876,33.9722,34.2815,515400.0],["2014-03-18",34.3186,34.5042,34.2567,34.3866,842800.0],["2014-03-19",34.3309,34.3371,33.4402,33.533,675000.0],["2014-03-20",33.3722,33.4031,32.9639,33.1247,735700.0],["2014-03-21",33.3907,33.6505,33.1495,33.366,1032300.0],["2014-03-24",33.4216,33.9165,33.3227,33.8794,1093900.0],["2014-03-25",33.9474,34.0711,33.4649,33.7062,889700.0],["2014-03-26",33.7371,33.8608,33.4959,33.5206,677300.0],["2014-03-27",33.5453,33.7371,33.434,33.7124,522200.0],["2014-03-28",33.6134,33.6196,33.2917,33.4216,1274800.0],["2014-03-31",33.5825,33.9289,33.4897,33.8113,890400.0],["2014-04-01",33.8113,33.9227,33.4773,33.5763,913600.0],["2014-04-02",33.5577,33.6258,33.2237,33.4526,1055100.0],["2014-04-03",33.5454,33.8113,33.4031,33.7619,681400.0],["2014-04-04",33.8546,34.2753,33.7928,33.9722,905400.0],["2014-04-07",33.9907,34.2815,33.9041,33.9289,766100.0],["2014-04-08",33.867,34.5289,33.6134,34.4052,880200.0],["2014-04-09",34.3866,34.4176,33.799,34.2629,943500.0],["2014-04-10",34.3062,34.5969,33.9598,34.0217,1000900.0],["2014-04-11",34.3248,34.6217,33.8484,33.8856,1406200.0],["2014-04-14",34.0464,34.2876,33.8979,34.1516,1462300.0],["2014-04-15",34.1206,34.4794,34.0402,34.4114,1240800.0],["2014-04-16",34.5907,34.9928,34.4237,34.9742,879500.0],["2014-04-17",34.8444,35.098,34.5041,34.6031,624700.0],["2014-04-21",34.5784,34.7392,34.3371,34.5227,588500.0],["2014-04-22",34.4732,34.5165,34.2753,34.3928,488400.0],["2014-04-23",34.4485,34.7021,34.3619,34.4052,787500.0],["2014-04-24",34.4114,34.7578,34.1639,34.7454,757500.0],["2014-04-25",34.7763,35.3578,34.6217,35.2403,1039800.0],["2014-04-28",35.2526,35.4196,34.832,35.2279,1212400.0],["2014-04-29",35.3145,35.4506,34.8444,34.8753,720800.0],["2014-04-30",34.7887,35.067,34.4794,34.6093,1573700.0],["2014-05-01",34.758,35.1392,34.5143,34.9643,1039200.0],["2014-05-02",34.733,35.6767,33.6832,33.7582,2111100.0],["2014-05-05",33.6269,34.3393,33.6269,34.1581,1312700.0],["2014-05-06",34.1269,34.4518,34.0831,34.2206,1257200.0],["2014-05-07",34.2081,34.958,34.1644,34.9455,1346300.0],["2014-05-08",34.983,35.1267,34.7018,34.8768,1471500.0],["2014-05-09",34.8393,35.0142,34.5143,34.5393,1100500.0],["2014-05-12",34.5768,34.6705,34.2269,34.2893,1190800.0],["2014-05-13",34.3581,34.5268,34.2581,34.3518,1086900.0],["2014-05-14",34.3706,34.7455,34.3018,34.4706,543400.0],["2014-05-15",34.4706,34.5018,34.2331,34.3268,783000.0],["2014-05-16",34.2831,34.4893,34.1831,34.4831,539400.0],["2014-05-19",34.4643,34.4768,34.1269,34.1956,1000800.0],["2014-05-20",34.1769,34.4143,34.0269,34.0706,1099900.0],["2014-05-21",34.0956,34.1894,33.9769,34.0581,1016800.0],["2014-05-22",34.0581,34.4081,34.0581,34.3331,326800.0],["2014-05-23",34.3893,34.4518,34.2331,34.2581,328700.0],["2014-05-27",34.5331,34.733,34.3643,34.3768,763200.0],["2014-05-28",34.4143,34.5081,34.2956,34.4081,534900.0],["2014-05-29",34.2706,34.4956,34.0894,34.2831,545700.0],["2014-05-30",34.3143,34.6705,34.2081,34.633,667300.0],["2014-06-02",34.6518,34.7018,34.3956,34.4268,446800.0],["2014-06-03",34.3643,34.5456,34.2706,34.3643,562700.0],["2014-06-04",34.3581,34.3956,34.1456,34.2019,486000.0],["2014-06-05",34.2268,34.5456,34.1394,34.4893,419700.0],["2014-06-06",34.5268,34.6705,34.2581,34.3456,585300.0],["2014-06-09",34.3643,34.4581,34.0144,34.0769,422100.0],["2014-06-10",34.1269,34.2081,33.9269,33.9894,413800.0],["2014-06-11",33.9206,34.0456,33.6394,33.6457,360400.0],["2014-06-12",33.6144,33.7894,33.1457,33.7769,520800.0],["2014-06-13",33.7832,34.0144,33.5019,33.8831,346700.0],["2014-06-16",33.8831,34.3456,33.8519,34.1956,720000.0],["2014-06-17",34.1019,34.1769,33.7894,34.0331,640900.0],["2014-06-18",34.0019,34.9018,34.0019,34.8705,798100.0],["2014-06-19",34.958,35.3767,34.8518,35.3454,740000.0],["2014-06-20",35.3892,35.433,34.9768,35.0893,1124400.0],["2014-06-23",35.258,35.5579,35.0955,35.2955,659300.0],["2014-06-24",35.208,35.6267,35.208,35.4267,670800.0],["2014-06-25",35.3205,35.5704,35.158,35.2767,828900.0],["2014-06-26",35.333,35.4642,35.1392,35.1892,711100.0],["2014-06-27",35.1455,35.4704,35.0268,35.2955,1440900.0],["2014-06-30",35.4142,36.2828,35.3892,36.1454,1204800.0],["2014-07-01",36.0704,36.2141,35.8141,36.0954,1001000.0],["2014-07-02",35.9391,35.9516,35.308,35.5829,1323100.0],["2014-07-03",35.3205,35.3892,35.008,35.2705,744900.0],["2014-07-07",35.283,35.6704,35.083,35.2392,1410800.0],["2014-07-08",35.2517,35.7579,35.2517,35.6079,850800.0],["2014-07-09",35.7579,35.7579,35.1205,35.3142,747200.0],["2014-07-10",35.3205,35.6892,35.283,35.5829,445800.0],["2014-07-11",35.5204,35.8079,35.4704,35.4829,685500.0],["2014-07-14",35.5642,35.6391,34.9767,34.9955,1123000.0],["2014-07-15",34.9142,35.1517,34.808,34.9955,1718200.0],["2014-07-16",34.9955,34.9955,34.6268,34.833,1113800.0],["2014-07-17",34.8393,35.0143,34.7393,34.7393,444900.0],["2014-07-18",34.8768,35.5142,34.6518,35.5079,1120000.0],["2014-07-21",35.433,35.7079,35.333,35.6079,1343900.0],["2014-07-22",35.6704,35.7454,35.4767,35.6267,1094300.0],["2014-07-23",35.5642,35.6829,35.4267,35.5267,663700.0],["2014-07-24",35.4954,35.6079,35.3767,35.5079,475700.0],["2014-07-25",35.4829,35.5704,35.133,35.1767,401100.0],["2014-07-28",35.2705,35.7454,35.1955,35.6829,843400.0],["2014-07-29",35.7954,35.8704,35.2642,35.2642,572900.0],["2014-07-30",35.2693,35.3577,34.5054,34.6254,832600.0],["2014-07-31",34.6632,35.0231,33.6406,33.7668,1673600.0],["2014-08-01",33.7795,34.3855,33.7479,34.0698,1443000.0],["2014-08-04",34.0888,34.0888,33.1229,33.6911,1476100.0],["2014-08-05",33.5648,33.7921,33.2176,33.3691,655000.0],["2014-08-06",33.2302,33.2997,32.9083,32.9335,1216700.0],["2014-08-07",33.003,33.4007,32.9588,33.1861,755300.0],["2014-08-08",33.205,33.8742,33.205,33.8678,828500.0],["2014-08-11",33.8805,34.0193,33.6532,33.6911,511100.0],["2014-08-12",33.6595,33.7921,33.5206,33.6406,730100.0],["2014-08-13",33.7226,33.8552,33.5333,33.7163,1683700.0],["2014-08-14",33.8047,34.3476,33.8047,34.3097,769000.0],["2014-08-15",34.4297,34.6759,34.2213,34.417,815900.0],["2014-08-18",34.4991,34.6064,34.2403,34.2908,624300.0],["2014-08-19",34.3539,34.7327,34.2845,34.6948,489400.0],["2014-08-20",34.6885,34.8021,34.4928,34.7642,374100.0],["2014-08-21",34.7769,35.0483,34.7706,34.9852,749000.0],["2014-08-22",35.0357,35.2314,34.7327,35.1998,1136900.0],["2014-08-25",35.2503,35.6228,35.2061,35.6038,1239700.0],["2014-08-26",35.6165,35.6733,35.0231,35.0736,1194600.0],["2014-08-27",35.1556,35.749,35.1556,35.7427,1743600.0],["2014-08-28",35.5723,35.8816,35.5407,35.7175,817000.0],["2014-08-29",35.7238,35.9637,35.6544,35.951,739700.0],["2014-09-02",36.0079,36.0268,35.3198,35.446,865000.0],["2014-09-03",35.4902,35.667,35.4586,35.5533,706600.0],["2014-09-04",35.5218,35.6165,35.2945,35.3892,690500.0],["2014-09-05",35.446,35.8627,35.446,35.8563,836300.0],["2014-09-08",36.2477,36.2793,35.6733,35.8942,626000.0],["2014-09-09",35.85,35.9195,35.465,35.4965,809500.0],["2014-09-10",35.446,35.5975,35.3261,35.5028,586000.0],["2014-09-11",35.5155,36.2477,35.3829,36.1152,1379400.0],["2014-09-12",35.8879,36.0457,35.5597,35.7364,1265700.0],["2014-09-15",35.8374,36.0457,35.7617,35.8248,585900.0],["2014-09-16",35.7806,36.3172,35.7553,36.1972,571600.0],["2014-09-17",36.2477,36.4497,35.9826,36.153,980200.0],["2014-09-18",36.1278,36.2351,35.4334,35.5028,994700.0],["2014-09-19",35.6733,35.7554,35.4776,35.6733,1338800.0],["2014-09-22",35.6038,35.6796,35.3892,35.4902,913200.0],["2014-09-23",35.4523,35.5344,35.2693,35.3324,581900.0],["2014-09-24",35.3387,35.4081,34.941,35.0988,907300.0],["2014-09-25",35.042,35.2125,34.7201,34.7201,1122700.0],["2014-09-26",34.7201,34.8084,34.3981,34.7137,720300.0],["2014-09-29",34.4928,34.7453,34.4107,34.638,696600.0],["2014-09-30",34.6885,34.941,34.1708,34.4928,1125100.0],["2014-10-01",34.5307,34.9536,34.4612,34.6001,594200.0],["2014-10-02",34.6191,34.9284,34.5244,34.6885,604100.0],["2014-10-03",34.7516,35.1241,34.4865,35.0546,539200.0],["2014-10-06",35.2061,35.2756,34.8337,35.0168,466200.0],["2014-10-07",34.9284,35.4334,34.7642,34.9915,589100.0],["2014-10-08",35.0736,36.0268,34.941,35.9573,1147400.0],["2014-10-09",35.9447,36.3109,35.3324,35.3324,1147700.0],["2014-10-10",35.566,35.9763,35.4965,35.7048,785200.0],["2014-10-13",35.7743,36.3992,35.6733,36.0457,842200.0],["2014-10-14",36.2667,37.0873,36.0899,36.5634,843100.0],["2014-10-15",36.4687,36.8601,35.5028,36.2225,1063900.0],["2014-10-16",35.9258,36.2541,35.4523,36.0394,1031100.0],["2014-10-17",36.2541,36.5634,35.7301,36.4371,688300.0],["2014-10-20",36.4371,36.9674,36.3551,36.9295,782800.0],["2014-10-21",36.9295,37.0621,36.7338,36.9421,702500.0],["2014-10-22",36.9358,37.384,36.7275,37.0747,586400.0],["2014-10-23",37.1883,37.5229,36.999,37.3083,495500.0],["2014-10-24",37.384,37.4914,37.1631,37.3525,638900.0],["2014-10-27",37.3903,37.7754,37.2515,37.6302,681100.0],["2014-10-28",37.7186,37.7691,37.081,37.7312,796000.0],["2014-10-29",37.7312,37.8764,37.2893,37.7249,706900.0],["2014-10-30",37.8301,38.608,37.7919,38.5889,818800.0],["2014-10-31",38.895,39.252,38.1872,39.1946,1335600.0],["2014-11-03",39.3732,39.7047,39.1309,39.692,1066600.0],["2014-11-04",39.59,39.9917,39.2329,39.3158,940300.0],["2014-11-05",39.5772,40.1383,39.3859,40.1001,1060100.0],["2014-11-06",40.0363,40.0682,39.0416,39.3987,1305300.0],["2014-11-07",39.4816,39.8641,39.303,39.8514,648100.0],["2014-11-10",39.8514,40.0809,39.6027,40.049,517900.0],["2014-11-11",40.0618,40.2531,39.845,40.0554,590300.0],["2014-11-12",39.8004,39.8004,39.0544,39.4051,1096900.0],["2014-11-13",39.5326,39.5963,38.9523,39.0416,620000.0],["2014-11-14",38.8758,38.9906,38.6782,38.7611,519100.0],["2014-11-17",38.6463,39.4369,38.6463,39.4178,587200.0],["2014-11-18",39.5135,39.8897,39.2648,39.6856,663200.0],["2014-11-19",39.5007,39.7558,39.2839,39.5836,432600.0],["2014-11-20",39.4752,39.8131,39.2329,39.5007,423100.0],["2014-11-21",39.8195,40.0809,39.5517,39.9789,1175300.0],["2014-11-24",39.947,40.0108,39.4433,39.5453,881500.0],["2014-11-25",39.5645,39.7366,39.2456,39.6282,840900.0],["2014-11-26",39.692,39.9279,39.5517,39.7685,453500.0],["2014-11-28",39.9088,40.489,39.8896,40.3169,423500.0],["2014-12-01",40.0746,40.878,39.9152,40.5528,967500.0],["2014-12-02",40.6484,41.3944,40.3551,41.3434,1442000.0],["2014-12-03",41.4008,42.5166,41.1521,41.6559,3864800.0],["2014-12-04",41.6559,42.2297,41.5475,41.9938,1562800.0],["2014-12-05",41.7388,42.1022,41.5411,42.0193,1694300.0],["2014-12-08",42.1341,42.7845,41.8854,42.2233,1407700.0],["2014-12-09",42.0703,42.4274,41.7196,42.0767,1607800.0],["2014-12-10",41.9428,42.4338,41.4582,41.6176,1283400.0],["2014-12-11",41.6622,42.2807,41.6622,42.0002,832400.0],["2014-12-12",41.8918,42.319,41.6048,41.7643,743400.0],["2014-12-15",41.7961,42.0894,40.9736,41.1521,915900.0],["2014-12-16",41.2414,41.7515,40.9035,41.1011,1461600.0],["2014-12-17",41.2478,42.1022,41.1585,42.0767,769400.0],["2014-12-18",42.1787,42.9184,41.9492,42.9056,731400.0],["2014-12-19",43.065,43.3073,42.6633,42.9694,1371000.0],["2014-12-22",42.9757,43.3838,42.7398,43.3519,579400.0],["2014-12-23",43.4221,43.6325,43.1543,43.4731,550300.0],["2014-12-24",43.4731,44.4805,43.4731,44.3721,456400.0],["2014-12-26",44.4359,45.0799,44.3976,44.6399,725500.0],["2014-12-29",44.6399,45.3413,44.4614,45.0353,1553300.0],["2014-12-30",44.8631,44.8631,44.0852,44.251,794300.0],["2014-12-31",44.455,44.4869,43.5113,43.556,1032600.0],["2015-01-02",43.7281,43.8875,43.1606,43.7664,640100.0],["2015-01-05",43.7536,43.811,43.2435,43.4731,973700.0],["2015-01-06",43.4858,44.5826,43.4348,43.6197,2072800.0],["2015-01-07",43.8684,44.8185,43.5815,44.6336,1023000.0],["2015-01-08",44.7675,45.099,44.6081,44.7101,1212100.0],["2015-01-09",44.5124,44.8057,43.8812,44.0533,911200.0],["2015-01-12",44.1426,44.3084,43.7281,44.047,593000.0],["2015-01-13",43.9959,44.7292,43.7026,44.1426,1245100.0],["2015-01-14",44.0087,44.6527,43.7664,44.6144,964200.0],["2015-01-15",44.7164,45.1181,44.404,45.0161,463800.0],["2015-01-16",45.0799,45.5709,44.8376,45.539,548500.0],["2015-01-20",45.7558,45.9534,45.3158,45.8833,559400.0],["2015-01-21",45.9088,46.2467,45.437,46.2021,532000.0],["2015-01-22",46.5146,46.7441,45.8004,46.2085,565900.0],["2015-01-23",46.234,46.4827,46.0108,46.0746,677100.0],["2015-01-26",46.0555,46.0555,45.6155,46.0427,527300.0],["2015-01-27",45.6091,46.2786,45.6091,45.9662,1136200.0],["2015-01-28",45.9662,46.4125,45.3349,45.4752,837600.0],["2015-01-29",45.3177,46.5201,45.1762,45.935,2087900.0],["2015-01-30",45.7035,46.1086,45.0798,45.1248,1238500.0],["2015-02-02",45.1248,45.3884,44.6233,45.1698,937400.0],["2015-02-03",45.1055,45.4656,44.9898,45.3048,805500.0],["2015-02-04",45.1955,45.382,44.7197,44.8805,809400.0],["2015-02-05",45.0926,45.2405,44.7326,44.8933,1025300.0],["2015-02-06",44.8033,44.8483,42.7007,42.9451,1299900.0],["2015-02-09",42.9451,43.2023,42.54,42.7586,1187500.0],["2015-02-10",42.7715,43.5109,42.765,43.4659,1520700.0],["2015-02-11",43.2794,43.3952,42.8486,43.093,1450000.0],["2015-02-12",43.1122,43.3952,42.7908,43.0415,759200.0],["2015-02-13",42.8808,42.9065,41.5627,41.8777,1166400.0],["2015-02-17",41.6977,42.3535,41.3376,41.7748,1373200.0],["2015-02-18",41.5691,42.9451,41.5691,42.8679,968800.0],["2015-02-19",42.8679,42.9515,42.1863,42.3278,685500.0],["2015-02-20",42.7136,42.765,41.717,42.2892,1065000.0],["2015-02-23",42.1606,42.4757,42.0127,42.4564,898900.0],["2015-02-24",42.4178,42.81,42.3471,42.4757,809400.0],["2015-02-25",42.5464,42.5978,41.5498,41.6784,814700.0],["2015-02-26",41.852,41.9099,41.3119,41.4083,986600.0],["2015-02-27",41.389,41.4533,41.029,41.2026,1006000.0],["2015-03-02",41.1061,41.209,40.1159,40.4181,1235300.0],["2015-03-03",40.4053,40.8811,40.058,40.8682,1074700.0],["2015-03-04",40.6818,40.6946,40.341,40.5532,1068000.0],["2015-03-05",40.6753,41.0997,40.5853,40.8489,645800.0],["2015-03-06",40.3217,40.3217,39.5629,39.8459,1086300.0],["2015-03-09",39.8073,40.1224,39.7751,39.9295,690800.0],["2015-03-10",39.8073,40.4503,39.7494,40.0323,805400.0],["2015-03-11",40.0195,40.1095,39.6208,39.7366,757700.0],["2015-03-12",39.9166,40.6946,39.7366,40.5081,503800.0],["2015-03-13",40.4439,40.5532,39.5823,39.9166,453600.0],["2015-03-16",40.1481,40.9132,40.1481,40.6689,805700.0],["2015-03-17",40.6432,40.9068,40.4696,40.7203,545500.0],["2015-03-18",40.6882,41.8649,40.4503,41.7105,889400.0],["2015-03-19",41.5305,42.0706,41.1061,41.1447,734700.0],["2015-03-20",41.3569,41.6848,41.0483,41.6205,1257000.0],["2015-03-23",41.6462,41.8456,41.5434,41.6784,456100.0],["2015-03-24",41.4791,41.8263,40.9904,41.0868,724800.0],["2015-03-25",41.1383,41.4469,40.5403,40.5403,595700.0],["2015-03-26",40.5403,40.8232,40.0516,40.2252,697500.0],["2015-03-27",40.3088,40.8168,40.1866,40.5403,773300.0],["2015-03-30",40.6368,41.2154,40.4696,41.0225,775000.0],["2015-03-31",40.9197,41.2797,40.7203,40.9904,771200.0],["2015-04-01",40.9968,41.2733,40.3603,41.1769,687200.0],["2015-04-02",41.1961,41.3698,40.8747,40.9325,891000.0],["2015-04-06",40.9904,41.762,40.9647,41.4212,637200.0],["2015-04-07",41.3376,41.3376,40.6046,40.6367,910400.0],["2015-04-08",40.6432,40.7203,40.3153,40.5853,785000.0],["2015-04-09",40.5789,40.5853,40.0966,40.2574,796900.0],["2015-04-10",40.3988,41.3505,40.2895,41.0097,1037000.0],["2015-04-13",40.7846,40.9132,40.296,40.3024,752400.0],["2015-04-14",40.386,40.8297,40.3346,40.7268,643000.0],["2015-04-15",40.7525,41.2283,40.5146,40.5339,543400.0],["2015-04-16",40.4953,40.521,39.9488,40.3217,769700.0],["2015-04-17",40.1738,40.656,40.0966,40.2831,627500.0],["2015-04-20",40.386,41.2347,40.3795,40.7653,620100.0],["2015-04-21",40.8875,41.209,40.3153,40.4503,624600.0],["2015-04-22",40.4053,40.611,40.1609,40.4438,473100.0],["2015-04-23",40.4503,40.9582,40.4053,40.7975,519000.0],["2015-04-24",40.8104,41.344,40.6689,40.9904,584000.0],["2015-04-27",41.0804,41.119,40.3345,40.4953,684100.0],["2015-04-28",40.3345,40.8361,40.0902,40.7782,697900.0],["2015-04-29",40.3538,40.6303,40.0323,40.386,571500.0],["2015-04-30",40.2854,40.3113,39.4545,39.7271,1123600.0],["2015-05-01",39.5648,40.1685,39.0325,39.2597,2012800.0],["2015-05-04",40.0452,40.0906,39.3571,39.6492,1407100.0],["2015-05-05",39.5129,39.5973,38.6171,38.7015,1166500.0],["2015-05-06",38.669,39.0066,38.1822,38.5587,774000.0],["2015-05-07",38.6041,39.0001,38.5392,38.7794,854400.0],["2015-05-08",39.0845,39.3246,38.6236,38.8573,774500.0],["2015-05-11",38.6625,39.2857,38.5781,38.6106,793400.0],["2015-05-12",38.3834,38.708,38.2081,38.643,779200.0],["2015-05-13",38.7599,38.9222,37.8901,38.0394,718200.0],["2015-05-14",38.1173,38.5716,38.1173,38.5457,659100.0],["2015-05-15",38.6301,39.0066,38.5262,38.9222,1496100.0],["2015-05-18",38.708,39.4155,38.708,39.3117,737900.0],["2015-05-19",39.1818,39.6038,39.0455,39.4545,650100.0],["2015-05-20",39.4804,39.9024,39.3766,39.5713,604200.0],["2015-05-21",39.5518,39.7401,39.3117,39.6557,486100.0],["2015-05-22",39.5648,39.7011,39.2208,39.5843,473300.0],["2015-05-26",39.4869,39.4934,39.1039,39.3181,673600.0],["2015-05-27",39.3311,39.779,39.2792,39.6946,662900.0],["2015-05-28",39.6882,39.8504,39.4934,39.7141,472900.0],["2015-05-29",39.7076,39.8764,39.4934,39.5453,632400.0],["2015-06-01",39.6232,39.818,39.4804,39.5389,856200.0],["2015-06-02",39.3506,39.3961,38.4938,38.721,744600.0],["2015-06-03",38.656,38.7664,37.7797,38.0978,705700.0],["2015-06-04",37.7732,38.2666,37.7732,37.955,553400.0],["2015-06-05",37.3902,37.6628,37.2344,37.4097,663600.0],["2015-06-08",37.4032,37.4097,37.1111,37.1176,643200.0],["2015-06-09",37.0981,37.2863,36.8774,36.9358,1277600.0],["2015-06-10",37.2409,37.3188,36.8904,37.0592,882100.0],["2015-06-11",37.3383,37.6044,37.2864,37.533,714200.0],["2015-06-12",37.3318,37.4227,36.9813,37.0007,378100.0],["2015-06-15",36.9163,37.0656,36.6827,36.7735,721000.0],["2015-06-16",36.7216,36.9748,36.5723,36.9748,647300.0],["2015-06-17",37.0072,37.2409,36.7541,37.1955,512000.0],["2015-06-18",37.572,38.0329,37.4616,37.6888,1070500.0],["2015-06-19",37.6369,38.0458,37.4681,37.7408,1432000.0],["2015-06-22",37.8122,37.9485,37.4551,37.6888,1089900.0],["2015-06-23",37.7992,37.8186,37.1241,37.1565,733500.0],["2015-06-24",37.1241,37.2928,36.6827,36.6891,724000.0],["2015-06-25",36.8579,36.9423,36.5009,36.5528,603600.0],["2015-06-26",36.5983,37.0072,36.3581,36.9293,876600.0],["2015-06-29",36.9748,37.3188,36.7086,36.7281,754800.0],["2015-06-30",36.8255,37.0721,36.6113,36.9293,1480900.0],["2015-07-01",37.0202,37.4357,36.8514,37.3772,1156400.0],["2015-07-02",37.6044,38.0069,37.1565,37.8576,944100.0],["2015-07-06",37.7537,38.0394,37.533,37.968,758100.0],["2015-07-07",38.1562,39.2922,38.1108,39.1689,1148200.0],["2015-07-08",39.0131,39.2662,38.9611,39.1299,1196900.0],["2015-07-09",39.2338,39.4155,38.5781,38.7404,1039000.0],["2015-07-10",38.6885,39.3896,38.5392,39.1559,1203600.0],["2015-07-13",39.2857,39.4739,38.8053,39.065,849700.0],["2015-07-14",39.0585,39.3052,38.8638,39.0196,896900.0],["2015-07-15",38.9741,39.1039,38.5522,39.0845,919200.0],["2015-07-16",39.078,39.779,39.078,39.7076,1185600.0],["2015-07-17",39.5908,39.6168,39.1883,39.2208,817400.0],["2015-07-20",39.3571,39.6752,39.1104,39.4739,1479600.0],["2015-07-21",39.3117,39.4415,38.6366,38.9222,1010100.0],["2015-07-22",38.9157,39.2987,38.8313,39.1689,936500.0],["2015-07-23",39.1169,39.1169,38.4029,38.7469,749600.0],["2015-07-24",38.6885,39.1364,38.5716,38.9416,658700.0],["2015-07-27",38.8638,39.6233,38.8638,39.5778,1313400.0],["2015-07-28",39.5194,39.7596,39.409,39.6557,1076100.0],["2015-07-29",39.5324,39.9608,39.3311,39.9348,857900.0],["2015-07-30",39.5317,40.7902,39.0335,40.161,1275700.0],["2015-07-31",40.3576,41.0524,40.3576,40.4494,616200.0],["2015-08-03",40.4559,40.8754,40.3838,40.587,723000.0],["2015-08-04",40.5608,40.5608,39.7873,39.8529,677400.0],["2015-08-05",39.9184,40.1741,39.7808,39.8857,676300.0],["2015-08-06",39.8726,40.3379,39.5383,40.3183,810500.0],["2015-08-07",40.2396,41.2228,39.9971,41.0459,904500.0],["2015-08-10",41.0983,41.2884,40.7444,40.8033,627700.0],["2015-08-11",40.8099,41.4719,40.6919,41.3474,730700.0],["2015-08-12",41.2163,41.9176,41.0524,41.7997,766500.0],["2015-08-13",41.6227,41.9963,41.2556,41.8587,527200.0],["2015-08-14",41.7472,42.2651,41.5047,42.193,646500.0],["2015-08-17",42.2323,42.6845,41.9963,42.5076,595100.0],["2015-08-18",42.4551,42.4551,42.1339,42.1995,627300.0],["2015-08-19",42.0029,42.5403,41.8521,42.3371,628700.0],["2015-08-20",42.0618,42.7566,41.898,42.1733,977000.0],["2015-08-21",42.016,42.2126,41.4588,41.4719,945200.0],["2015-08-24",40.7443,40.8754,39.9643,40.4363,2531600.0],["2015-08-25",40.8689,41.1966,39.0336,39.0729,1225700.0],["2015-08-26",39.5514,39.6825,38.8304,39.5448,1357200.0],["2015-08-27",39.8398,39.8529,39.263,39.8398,1329700.0],["2015-08-28",39.7611,39.8791,39.204,39.6431,1508000.0],["2015-08-31",39.4268,39.5841,38.6403,39.0204,1099800.0],["2015-09-01",38.6862,38.6862,37.8734,38.0241,865600.0],["2015-09-02",38.4305,38.4961,37.7357,38.0241,660300.0],["2015-09-03",38.1224,38.4633,38.0307,38.1945,717300.0],["2015-09-04",37.7947,38.0241,37.5784,37.7554,668200.0],["2015-09-08",38.1618,39.1646,38.011,39.1188,1658500.0],["2015-09-09",39.2499,39.2957,38.673,38.8238,1246400.0],["2015-09-10",38.7714,39.1253,38.5944,38.7124,962600.0],["2015-09-11",38.5026,39.1974,38.4174,39.1909,861100.0],["2015-09-14",39.2433,39.5186,39.1188,39.2499,816200.0],["2015-09-15",39.2499,39.5186,39.0336,39.4465,772200.0],["2015-09-16",39.4662,40.1348,39.2761,40.043,759800.0],["2015-09-17",39.984,40.9475,39.9447,40.4887,549600.0],["2015-09-18",40.161,40.8558,40.1151,40.4887,1301200.0],["2015-09-21",40.6198,41.1442,40.4101,40.8296,1218700.0],["2015-09-22",40.338,40.9082,40.338,40.7706,801500.0],["2015-09-23",40.7968,40.9934,40.5477,40.7902,587700.0],["2015-09-24",40.6788,41.177,40.3773,41.0524,976700.0],["2015-09-25",41.0917,42.0094,40.9803,41.6358,620500.0],["2015-09-28",41.6292,41.8587,41.2884,41.4064,666400.0],["2015-09-29",41.4654,41.7013,41.1311,41.4391,760000.0],["2015-09-30",41.6358,42.0881,41.4457,42.0422,574800.0],["2015-10-01",42.0553,42.1798,41.2163,41.5834,887100.0],["2015-10-02",41.898,42.0029,41.3539,41.898,848400.0],["2015-10-05",42.1012,42.265,41.7407,42.0028,1205600.0],["2015-10-06",41.898,42.1733,41.1704,41.2491,1959600.0],["2015-10-07",41.3605,41.4523,41.0721,41.236,1388200.0],["2015-10-08",41.1638,42.0946,41.0459,41.9897,688800.0],["2015-10-09",41.9897,42.1208,41.78,41.9373,664600.0],["2015-10-12",41.9439,42.6452,41.9439,42.3568,483600.0],["2015-10-13",42.3371,42.5534,42.2126,42.4158,605900.0],["2015-10-14",42.4748,42.8091,42.4092,42.5862,596800.0],["2015-10-15",42.7108,43.2483,42.4486,43.1172,534800.0],["2015-10-16",43.3007,43.3859,43.032,43.1631,739100.0],["2015-10-19",42.9271,43.0385,42.4813,42.9533,725300.0],["2015-10-20",42.8681,43.1893,42.4486,43.0909,757800.0],["2015-10-21",43.2351,43.5629,42.9467,42.9926,525600.0],["2015-10-22",43.281,43.93,42.8681,43.6809,771000.0],["2015-10-23",43.5891,43.7464,42.8681,43.0713,763700.0],["2015-10-26",42.9467,43.1499,42.5076,43.1172,710500.0],["2015-10-27",43.0909,43.3007,42.796,42.9402,635700.0],["2015-10-28",42.9402,43.2614,41.9373,42.265,1072400.0],["2015-10-29",42.1492,42.5265,41.3219,41.8116,1525900.0],["2015-10-30",41.7058,42.6258,41.6727,42.0367,1346500.0],["2015-11-02",42.0102,42.5993,41.5734,42.4735,1115100.0],["2015-11-03",42.3014,42.5331,41.9904,42.3412,755400.0],["2015-11-04",42.7118,43.3208,42.4934,43.1487,1284300.0],["2015-11-05",43.0163,43.2479,42.7912,42.831,778100.0],["2015-11-06",42.3345,42.6191,40.4548,40.7328,1233000.0],["2015-11-09",40.5739,41.1034,40.3886,41.0372,770300.0],["2015-11-10",41.1034,41.8911,41.0703,41.858,1027500.0],["2015-11-11",41.944,42.2617,41.7918,41.9176,997500.0],["2015-11-12",41.8778,42.3081,41.077,41.0902,1350700.0],["2015-11-13",41.2159,41.666,40.4812,40.7592,932200.0],["2015-11-16",40.8387,41.6727,40.7923,41.6528,1455600.0],["2015-11-17",41.5601,41.8845,40.8321,40.938,853500.0],["2015-11-18",41.1034,41.2226,40.5871,41.1299,1032800.0],["2015-11-19",41.2689,41.6594,41.0505,41.6131,766800.0],["2015-11-20",41.7852,42.2617,41.7388,41.9242,2102600.0],["2015-11-23",42.0102,42.2551,41.5204,41.6131,724000.0],["2015-11-24",41.3351,41.9308,41.1762,41.7388,1061200.0],["2015-11-25",41.7852,41.7852,41.3285,41.4873,486700.0],["2015-11-27",41.5204,41.7653,41.4675,41.666,341800.0],["2015-11-30",41.7124,42.3345,41.6859,41.9374,1443200.0],["2015-12-01",41.9176,42.3544,41.8117,42.0433,1449100.0],["2015-12-02",41.9639,42.0698,41.0041,41.077,969600.0],["2015-12-03",40.7857,40.9975,40.329,40.4482,2126500.0],["2015-12-04",40.6136,41.3748,40.521,41.2888,1718400.0],["2015-12-07",41.2159,41.8116,41.0968,41.7852,1730400.0],["2015-12-08",41.6859,42.1095,41.2424,42.0632,1633100.0],["2015-12-09",41.8447,42.3544,41.6263,41.7786,805700.0],["2015-12-10",41.6726,41.6726,40.3687,40.5143,1193300.0],["2015-12-11",40.3092,40.9115,40.1768,40.7261,784800.0],["2015-12-14",40.7195,40.8254,40.2761,40.6732,1292400.0],["2015-12-15",40.7526,41.5337,40.7526,41.077,1162600.0],["2015-12-16",41.2755,42.1955,41.2755,42.1095,626900.0],["2015-12-17",42.0764,42.4404,41.944,42.0896,1109700.0],["2015-12-18",41.9242,42.0235,41.2557,41.5998,884500.0],["2015-12-21",41.8249,41.9837,41.3351,41.6726,590000.0],["2015-12-22",41.6859,42.1426,41.2226,42.0301,589200.0],["2015-12-23",42.1095,42.7648,42.1095,42.6456,412200.0],["2015-12-24",42.6523,42.7184,42.3279,42.553,185400.0],["2015-12-28",42.4404,42.97,42.3412,42.917,412900.0],["2015-12-29",42.97,43.3605,42.97,43.1487,359700.0],["2015-12-30",43.0428,43.3605,43.0428,43.1751,345200.0],["2015-12-31",43.056,43.0891,42.2154,42.6787,517100.0],["2016-01-04",42.5662,42.6853,41.997,42.414,1045300.0],["2016-01-05",42.3345,42.7184,41.6594,42.6258,695100.0],["2016-01-06",42.3081,42.8111,42.2022,42.6853,644500.0],["2016-01-07",42.2816,42.7714,42.1625,42.6721,839000.0],["2016-01-08",42.6986,43.0361,42.3147,42.3743,979900.0],["2016-01-11",42.4868,43.1222,42.4868,42.8773,898700.0],["2016-01-12",41.7653,42.7317,41.5999,42.1625,1492900.0],["2016-01-13",42.2287,42.8574,42.0698,42.275,1082000.0],["2016-01-14",42.2551,43.2082,42.1227,42.8972,849900.0],["2016-01-15",42.8971,42.9038,41.7852,42.3676,784000.0],["2016-01-19",42.7383,43.1156,42.3213,42.9435,744200.0],["2016-01-20",42.8707,43.0097,41.3814,42.1095,766700.0],["2016-01-21",42.2948,42.4735,41.5138,41.8712,821700.0],["2016-01-22",42.0036,42.5133,41.6859,42.4272,1351500.0],["2016-01-25",42.4471,42.5662,42.0301,42.1955,687600.0],["2016-01-26",41.9573,42.8773,41.3748,42.361,677500.0],["2016-01-27",42.3544,42.778,42.0433,42.3809,655400.0],["2016-01-28",43.0794,43.5205,41.9899,43.2264,789900.0],["2016-01-29",43.5138,44.4429,43.4871,44.3226,1114500.0],["2016-02-01",44.2758,45.1782,44.1288,44.9643,1346900.0],["2016-02-02",44.7638,45.7597,44.5566,45.6394,1190500.0],["2016-02-03",45.9135,46.7891,45.9135,46.5952,1669300.0],["2016-02-04",46.5551,46.6754,45.86,46.007,1315100.0],["2016-02-05",45.8199,46.2477,45.3252,45.7998,1850400.0],["2016-02-08",46.1073,46.6019,45.2116,45.7798,1720500.0],["2016-02-09",45.733,46.1207,45.3921,45.7731,1971200.0],["2016-02-10",45.6862,46.2878,45.1247,45.9536,935000.0],["2016-02-11",45.7397,46.114,45.1448,45.1715,825200.0],["2016-02-12",45.0779,45.3921,44.3961,44.9309,913200.0],["2016-02-16",45.0178,45.0779,44.5633,44.9509,857700.0],["2016-02-17",44.9041,44.9041,44.2625,44.6702,977000.0],["2016-02-18",44.7437,45.4656,44.4897,45.098,1542600.0],["2016-02-19",45.1448,45.8867,44.5298,45.6194,1944100.0],["2016-02-22",46.0739,46.6888,45.6661,46.4883,1175500.0],["2016-02-23",46.2343,46.8359,45.7998,46.7155,678200.0],["2016-02-24",46.7222,47.15,46.3346,46.8894,880000.0],["2016-02-25",47.1567,47.7249,46.8693,47.5979,692000.0],["2016-02-26",47.2636,47.3171,45.7798,45.8132,1386700.0],["2016-02-29",45.7263,46.2944,45.3854,46.007,1354100.0],["2016-03-01",46.2543,46.4148,45.3386,45.3988,1571900.0],["2016-03-02",45.2651,45.7864,44.3494,45.7798,1149800.0],["2016-03-03",45.8466,45.8466,45.1515,45.7731,987600.0],["2016-03-04",45.5057,46.3412,45.3186,46.1207,1049000.0],["2016-03-07",46.0471,46.5217,45.9669,46.241,782300.0],["2016-03-08",46.3613,46.9762,46.0939,46.8693,1132300.0],["2016-03-09",46.749,47.4241,46.6554,47.2837,987500.0],["2016-03-10",47.2837,47.9989,46.7289,47.7048,1779400.0],["2016-03-11",47.8652,48.0724,47.3906,47.5778,828900.0],["2016-03-14",47.4575,47.9721,47.0898,47.7917,848900.0],["2016-03-15",47.6781,48.1192,47.6781,48.0056,512000.0],["2016-03-16",47.8251,48.5403,47.3572,48.4668,489000.0],["2016-03-17",48.4935,49.1285,48.2997,49.055,784600.0],["2016-03-18",49.1486,49.1486,48.5203,48.5938,1664300.0],["2016-03-21",48.42,48.8478,47.9588,48.7007,541500.0],["2016-03-22",48.7475,49.0216,48.4401,48.547,781000.0],["2016-03-23",48.4869,49.1486,48.2863,48.9882,527200.0],["2016-03-24",48.8211,49.2622,48.6072,49.1218,553400.0],["2016-03-28",49.1686,49.5162,48.9013,49.0817,375100.0],["2016-03-29",49.1954,49.9239,49.0817,49.8905,630200.0],["2016-03-30",49.8437,50.0242,49.5095,49.9239,541800.0],["2016-03-31",49.9173,50.2314,49.7903,50.1779,861400.0],["2016-04-01",50.1445,50.5121,49.944,50.4587,731600.0],["2016-04-04",50.5322,50.6726,50.0509,50.3785,603900.0],["2016-04-05",50.2648,50.4453,49.6098,49.6566,996200.0],["2016-04-06",49.4093,49.6699,49.2422,49.5697,572000.0],["2016-04-07",49.4494,49.8638,49.1753,49.5363,598900.0],["2016-04-08",49.7234,50.0042,49.5496,49.7034,676700.0],["2016-04-11",49.7635,49.9975,49.4026,49.5296,671000.0],["2016-04-12",49.6365,49.9239,49.4427,49.8905,647800.0],["2016-04-13",50.0175,50.0175,49.309,49.6232,874600.0],["2016-04-14",49.4694,49.7167,49.2154,49.3023,723200.0],["2016-04-15",49.3291,49.8237,49.2756,49.69,689100.0],["2016-04-18",49.6833,49.9507,49.3758,49.9507,497200.0],["2016-04-19",50.0843,50.1245,49.6833,50.0309,412000.0],["2016-04-20",50.0643,50.1245,48.654,48.7342,587700.0],["2016-04-21",48.5804,48.7609,47.3305,47.5043,843800.0],["2016-04-22",47.6714,47.9388,47.5578,47.765,620200.0],["2016-04-25",47.6714,47.8986,47.511,47.8652,571700.0],["2016-04-26",47.7917,48.0858,47.5444,47.638,596800.0],["2016-04-27",47.8318,48.5136,47.531,48.2329,802900.0],["2016-04-28",47.798,48.479,47.7036,48.2632,1138000.0],["2016-04-29",47.6092,49.0925,47.353,48.9847,1487900.0],["2016-05-02",49.0723,50.0769,48.8363,49.4566,1768600.0],["2016-05-03",49.4094,49.6522,48.9914,49.2072,1183900.0],["2016-05-04",49.0723,50.023,48.7621,49.7128,872300.0],["2016-05-05",49.5713,50.1174,49.1667,49.369,629300.0],["2016-05-06",49.3218,49.3218,48.688,49.2072,713600.0],["2016-05-09",49.2813,49.7398,49.133,49.605,532800.0],["2016-05-10",49.6859,49.9556,49.3015,49.5982,523200.0],["2016-05-11",49.6994,49.8207,49.2813,49.7196,658700.0],["2016-05-12",49.7061,50.3332,49.4836,50.1916,670100.0],["2016-05-13",50.0635,50.1916,49.6319,50.0365,503000.0],["2016-05-16",50.0567,50.2859,49.7061,50.2792,684300.0],["2016-05-17",50.0769,50.1713,48.9442,49.1397,756200.0],["2016-05-18",48.8228,48.9644,47.5822,47.7036,1318500.0],["2016-05-19",47.535,48.1823,47.272,48.1486,495700.0],["2016-05-20",48.3239,48.3239,47.744,48.2497,1073100.0],["2016-05-23",48.2969,48.3846,47.8991,47.9261,654600.0],["2016-05-24",48.1418,48.7082,47.9059,48.5936,569100.0],["2016-05-25",48.4857,48.6138,48.0811,48.5262,724300.0],["2016-05-26",48.6138,49.2409,48.3711,49.133,596100.0],["2016-05-27",49.2408,49.4027,48.8902,49.3487,545000.0],["2016-05-31",49.3218,49.6926,48.9509,49.6185,1210700.0],["2016-06-01",49.4769,50.1309,49.2678,50.1174,952600.0],["2016-06-02",50.0028,50.0972,49.4903,50.0702,1014000.0],["2016-06-03",50.5624,51.4187,50.5624,51.0816,857000.0],["2016-06-06",51.0883,51.2299,50.5354,50.7445,606500.0],["2016-06-07",50.7512,51.1423,50.5422,50.9332,875900.0],["2016-06-08",50.913,51.2434,50.8658,51.2434,613300.0],["2016-06-09",51.2434,52.1064,51.2434,52.0323,642400.0],["2016-06-10",51.8772,52.2818,51.5805,51.7356,639800.0],["2016-06-13",51.803,51.9514,51.4861,51.6884,599600.0],["2016-06-14",51.6884,52.2076,51.385,52.1941,563100.0],["2016-06-15",52.2076,52.2076,51.5468,51.7356,795900.0],["2016-06-16",51.8165,52.3829,51.7963,52.2615,707500.0],["2016-06-17",52.2952,52.4638,51.8233,52.4436,1016000.0],["2016-06-20",52.4301,52.5447,51.648,52.2413,724500.0],["2016-06-21",52.2683,52.5447,51.9244,52.2548,610400.0],["2016-06-22",52.3559,52.3896,51.9514,51.9716,483500.0],["2016-06-23",52.0525,52.1267,51.6884,52.1267,469300.0],["2016-06-24",51.7693,52.9897,51.6817,52.5582,701800.0],["2016-06-27",52.5582,53.5493,52.5515,53.3538,908000.0],["2016-06-28",53.3943,53.4954,52.7605,53.2999,980900.0],["2016-06-29",53.7516,53.7516,53.1718,53.3606,814400.0],["2016-06-30",53.4684,54.6686,53.2864,54.6551,1087800.0],["2016-07-01",54.9923,55.0125,54.1225,54.6686,773300.0],["2016-07-05",54.763,55.7002,54.5001,55.6665,1030800.0],["2016-07-06",55.5452,55.8149,55.0597,55.653,1246100.0],["2016-07-07",55.5047,55.5047,54.4057,54.581,1057200.0],["2016-07-08",54.4057,54.7428,53.9202,54.7293,1547200.0],["2016-07-11",54.5675,54.7158,53.9539,54.6686,562100.0],["2016-07-12",54.2573,54.5068,53.5224,53.5628,899200.0],["2016-07-13",54.0079,54.0551,53.7179,53.9472,763900.0],["2016-07-14",53.4887,53.8528,53.3471,53.5022,699400.0],["2016-07-15",53.5898,53.9,53.3943,53.6235,961600.0],["2016-07-18",53.4347,54.0753,53.428,53.8123,602700.0],["2016-07-19",52.747,53.9067,52.747,53.7247,693300.0],["2016-07-20",52.5649,53.8056,52.5649,53.3673,555700.0],["2016-07-21",53.1853,53.7921,52.983,53.7112,563400.0],["2016-07-22",53.6572,54.4394,53.5426,54.3382,575600.0],["2016-07-25",54.3517,54.5136,53.927,54.2573,505500.0],["2016-07-26",54.1966,54.1966,53.3875,53.5898,581300.0],["2016-07-27",53.4617,53.4617,52.6054,53.0369,684900.0],["2016-07-28",53.0403,53.4481,52.8704,53.3462,478200.0],["2016-07-29",53.3869,53.8083,53.285,53.6044,539700.0],["2016-08-01",53.4685,54.0598,53.4277,54.0326,752000.0],["2016-08-02",53.6113,53.822,53.2306,53.5433,778200.0],["2016-08-03",53.5365,53.6588,52.9248,53.1151,635100.0],["2016-08-04",53.0743,53.5909,52.9112,53.1151,626000.0],["2016-08-05",52.9996,53.0063,52.3335,52.449,790600.0],["2016-08-08",52.5034,53.0471,52.1908,52.5306,620700.0],["2016-08-09",52.5578,52.9044,52.3878,52.6325,437200.0],["2016-08-10",52.6937,52.7752,52.5985,52.7345,495400.0],["2016-08-11",52.8296,52.9384,52.6189,52.8092,508300.0],["2016-08-12",52.9112,53.3258,52.9112,52.9588,383000.0],["2016-08-15",52.9723,52.9859,51.9529,51.9597,416000.0],["2016-08-16",51.8781,51.8781,51.2936,51.3412,597400.0],["2016-08-17",51.1645,52.1432,50.8518,52.0344,844300.0],["2016-08-18",51.9529,52.8024,51.9529,52.8024,714200.0],["2016-08-19",52.5713,52.748,51.8101,52.0956,510300.0],["2016-08-22",52.1704,52.6189,51.9937,52.4082,562900.0],["2016-08-23",52.4082,52.7209,52.2247,52.2315,660600.0],["2016-08-24",52.0684,52.2111,51.7286,52.1024,357800.0],["2016-08-25",52.0752,52.3675,52.0344,52.15,374000.0],["2016-08-26",52.2451,52.5714,50.8043,50.8586,456600.0],["2016-08-29",51.0013,51.5247,51.0013,51.246,425600.0],["2016-08-30",51.246,51.4431,50.6547,50.7227,420700.0],["2016-08-31",50.6072,51.0217,50.4848,51.0014,664400.0],["2016-09-01",50.913,51.2053,50.6887,50.8451,481800.0],["2016-09-02",50.8926,51.7354,50.8178,51.7014,692600.0],["2016-09-06",52.0412,52.4626,51.8101,52.3879,863300.0],["2016-09-07",52.3199,52.4898,51.9597,52.2995,634800.0],["2016-09-08",52.1296,52.551,51.9801,52.2315,511700.0],["2016-09-09",51.7286,51.7286,50.2537,50.2605,710400.0],["2016-09-12",50.3421,51.28,50.2809,51.1373,913900.0],["2016-09-13",51.0489,51.0897,50.2537,50.5732,703500.0],["2016-09-14",50.6615,51.1713,50.4168,50.6819,796900.0],["2016-09-15",50.5936,51.2528,50.512,51.1985,526100.0],["2016-09-16",50.9878,51.9325,50.7703,51.8509,1263000.0],["2016-09-19",51.8849,52.3131,51.8034,52.2519,756900.0],["2016-09-20",52.449,52.6257,52.2111,52.2179,659600.0],["2016-09-21",52.1636,53.2442,52.1636,53.2238,704700.0],["2016-09-22",53.5569,53.7948,53.285,53.754,601800.0],["2016-09-23",53.7336,54.1686,53.3937,53.9579,677600.0],["2016-09-26",54.0326,54.1821,53.6792,53.9511,653200.0],["2016-09-27",54.1957,54.5016,53.2918,53.3598,770600.0],["2016-09-28",53.4821,53.4821,52.4626,52.9248,1094300.0],["2016-09-29",52.782,52.782,51.8781,52.1704,695600.0],["2016-09-30",52.4422,52.6393,51.3548,51.647,951400.0],["2016-10-03",51.5247,51.5247,50.5936,50.9606,813800.0],["2016-10-04",50.8518,50.8518,49.3498,49.6149,757800.0],["2016-10-05",49.7236,50.2401,49.3158,49.4857,961300.0],["2016-10-06",49.309,49.7576,48.9828,49.5945,1148600.0],["2016-10-07",49.9275,50.4916,49.3838,49.4042,1373600.0],["2016-10-10",49.7576,50.2062,49.5469,50.145,877200.0],["2016-10-11",49.9751,50.0431,49.5061,49.5469,605700.0],["2016-10-12",49.5741,50.1586,49.5741,50.0294,684700.0],["2016-10-13",50.0498,50.8994,49.9683,50.5052,790500.0],["2016-10-14",50.2741,50.6683,50.043,50.0634,618000.0],["2016-10-17",50.2061,50.6275,50.145,50.4576,393600.0],["2016-10-18",50.7363,51.1849,50.2333,51.0557,773000.0],["2016-10-19",51.0557,51.1101,50.6683,50.947,526700.0],["2016-10-20",51.0625,51.2868,50.7091,50.8042,516000.0],["2016-10-21",50.7227,50.7431,50.0227,50.3489,714100.0],["2016-10-24",50.5936,50.9062,50.3217,50.8042,423000.0],["2016-10-25",50.5664,51.1237,50.5528,51.1101,415300.0],["2016-10-26",51.0693,51.2121,50.6683,51.0829,688400.0],["2016-10-27",50.8246,51.1577,50.6751,50.8926,763000.0],["2016-10-28",51.0606,51.4788,50.8138,51.1497,531800.0],["2016-10-31",51.3966,52.5142,51.2869,52.1988,1085200.0],["2016-11-01",52.2536,52.2536,51.1497,51.28,636300.0],["2016-11-02",51.184,51.2594,50.3818,51.088,772000.0],["2016-11-03",50.5738,51.424,50.5738,50.8892,1062700.0],["2016-11-04",51.184,51.7737,50.7315,50.8138,905100.0],["2016-11-07",51.1223,51.4651,50.3544,51.4583,897000.0],["2016-11-08",51.5817,52.2125,51.4857,51.9314,580300.0],["2016-11-09",51.2251,51.4583,50.2858,50.7246,1492400.0],["2016-11-10",50.5738,50.6012,48.5854,49.9293,1081200.0],["2016-11-11",49.9498,51.0057,49.9498,50.3544,1622300.0],["2016-11-14",50.039,50.3475,49.4699,50.1075,964900.0],["2016-11-15",50.327,50.9372,50.3132,50.7795,864700.0],["2016-11-16",50.8892,51.04,50.2652,50.5669,1336500.0],["2016-11-17",50.3818,50.9852,50.3544,50.5669,574700.0],["2016-11-18",50.5121,50.9509,49.9978,50.231,892600.0],["2016-11-21",50.3955,50.9235,50.3887,50.8069,420100.0],["2016-11-22",51.28,51.664,50.8343,51.4651,935200.0],["2016-11-23",50.9235,51.4377,50.6218,50.7109,688900.0],["2016-11-25",50.8892,51.7463,50.7589,51.6571,358400.0],["2016-11-28",51.7874,52.8022,51.7874,52.5416,644700.0],["2016-11-29",52.3633,53.0284,52.3633,52.5759,717100.0],["2016-11-30",51.7805,51.8217,50.6698,50.6903,848600.0],["2016-12-01",50.4915,50.5806,49.7921,50.1418,713000.0],["2016-12-02",50.4367,51.0058,50.1761,50.4229,625500.0],["2016-12-05",50.2241,50.6149,49.7853,50.6149,841100.0],["2016-12-06",50.8206,51.1566,50.5601,51.1223,1214000.0],["2016-12-07",51.2457,51.52,51.0812,51.4994,633400.0],["2016-12-08",51.1566,51.5817,50.7863,51.52,642400.0],["2016-12-09",51.5474,52.2948,51.5337,52.2399,488600.0],["2016-12-12",51.9519,52.9393,51.8628,52.8913,663800.0],["2016-12-13",53.0216,53.6386,53.0216,53.5975,607300.0],["2016-12-14",53.8718,54.146,52.0616,52.0891,742700.0],["2016-12-15",51.8285,52.0411,51.0537,52.0068,1332900.0],["2016-12-16",52.1165,52.9941,51.9382,52.569,1074500.0],["2016-12-19",52.8433,52.9873,52.3428,52.8639,362800.0],["2016-12-20",52.6582,53.001,52.4182,52.8913,355300.0],["2016-12-21",52.7953,53.241,52.7953,52.8364,340800.0],["2016-12-22",52.8364,53.3644,52.6307,53.2067,412700.0],["2016-12-23",53.241,53.3781,53.001,53.2478,200400.0],["2016-12-27",53.2067,53.5495,52.9256,53.3781,241300.0],["2016-12-28",53.385,53.385,52.5965,52.7473,260600.0],["2016-12-29",53.001,53.7415,52.8159,53.6524,391300.0],["2016-12-30",53.6592,53.8306,53.3233,53.5015,432300.0],["2017-01-03",53.4741,53.4947,52.7747,53.0147,517200.0],["2017-01-04",53.1313,53.4809,52.9804,53.3095,728600.0],["2017-01-05",53.4467,53.8855,52.857,53.7483,1230800.0],["2017-01-06",53.5701,54.0295,53.3438,53.8169,724900.0],["2017-01-09",53.8512,54.0295,52.9187,52.953,464400.0],["2017-01-10",53.0284,53.3027,52.6856,52.8844,899800.0],["2017-01-11",52.7404,53.385,52.7404,53.289,549600.0],["2017-01-12",53.2272,53.6866,52.8913,53.1381,641700.0],["2017-01-13",53.049,53.2067,52.713,52.9736,418800.0],["2017-01-17",53.3644,53.7552,53.1381,53.481,577100.0],["2017-01-18",53.4535,53.6798,53.0901,53.4055,315700.0],["2017-01-19",52.6924,53.4055,52.6924,52.8296,378000.0],["2017-01-20",52.9256,53.2821,52.5485,52.809,612900.0],["2017-01-23",52.9324,53.0764,52.7884,52.9324,521800.0],["2017-01-24",53.0353,53.3027,52.6993,53.097,607500.0],["2017-01-25",52.8981,53.1175,52.6924,52.8913,482700.0],["2017-01-26",52.8433,53.2273,52.521,52.7816,387000.0],["2017-01-27",52.8364,53.0559,52.5759,52.6376,363100.0],["2017-01-30",52.7171,52.9246,52.4128,52.8623,519500.0],["2017-01-31",52.9038,53.6991,52.724,53.6853,631000.0],["2017-02-01",53.2358,53.7614,52.8831,53.0352,699200.0],["2017-02-02",53.0629,53.9273,53.0629,53.7959,1004500.0],["2017-02-03",53.9481,54.2593,53.8305,53.9619,833000.0],["2017-02-06",54.1141,54.28,53.8029,53.8374,341900.0],["2017-02-07",53.8513,54.1556,53.7061,53.8859,279700.0],["2017-02-08",53.9412,54.5428,53.9412,54.3354,390200.0],["2017-02-09",54.3354,54.5843,53.9688,54.0311,416200.0],["2017-02-10",53.789,54.446,53.789,54.4045,257900.0],["2017-02-13",54.3907,54.5705,54.0587,54.4391,315300.0],["2017-02-14",54.363,54.363,53.6438,54.0034,469200.0],["2017-02-15",53.6092,53.9412,53.1736,53.9412,1172700.0],["2017-02-16",53.9412,54.3284,53.8029,54.3215,489300.0],["2017-02-17",54.4253,54.5152,54.0034,54.4253,412900.0],["2017-02-21",54.197,55.262,54.1625,55.1652,395400.0],["2017-02-22",55.0822,55.2759,54.778,55.1306,381600.0],["2017-02-23",55.3243,55.9259,55.186,55.6701,551200.0],["2017-02-24",55.8775,56.5968,55.76,56.3201,820900.0],["2017-02-27",56.327,56.3685,56.0366,56.1403,543000.0],["2017-02-28",56.1057,57.0532,56.0712,56.8388,1029100.0],["2017-03-01",56.2717,57.0947,55.8499,56.984,1420500.0],["2017-03-02",56.8457,57.9314,56.652,57.6202,1144600.0],["2017-03-03",57.724,57.724,56.9494,57.4197,702000.0],["2017-03-06",57.3229,57.7032,57.1915,57.3713,700700.0],["2017-03-07",57.067,57.4612,56.8665,57.0808,763300.0],["2017-03-08",56.4446,56.7005,55.8637,55.9743,850400.0],["2017-03-09",55.8637,56.2994,55.7392,55.9259,475500.0],["2017-03-10",56.3339,56.4861,56.0158,56.4377,424200.0],["2017-03-13",56.3893,56.5968,56.2579,56.4861,432900.0],["2017-03-14",56.4446,56.6521,56.2233,56.6244,606300.0],["2017-03-15",56.7558,58.0352,56.5622,57.8139,629400.0],["2017-03-16",57.6548,57.6617,56.9633,57.0877,850300.0],["2017-03-17",57.316,57.8899,57.2122,57.558,942300.0],["2017-03-20",57.641,57.8554,56.8664,57.0739,606800.0],["2017-03-21",57.0808,57.9384,56.9978,57.8761,650400.0],["2017-03-22",58.0905,58.3879,57.7378,57.8554,506800.0],["2017-03-23",57.8139,58.3948,57.4612,57.807,359700.0],["2017-03-24",57.8001,58.4225,57.7378,58.1735,415800.0],["2017-03-27",58.457,58.5884,57.8623,58.1873,606800.0],["2017-03-28",58.0559,58.3741,57.9315,58.2288,440900.0],["2017-03-29",58.0905,58.0905,57.6479,57.7586,622100.0],["2017-03-30",57.6686,57.8277,57.2883,57.5926,402800.0],["2017-03-31",57.558,58.0006,57.3989,57.6617,584800.0],["2017-04-03",57.6825,57.7724,57.1362,57.7516,497800.0],["2017-04-04",57.6064,58.0905,57.4681,57.9107,489400.0],["2017-04-05",57.9107,58.1942,57.6894,58.1043,756700.0],["2017-04-06",57.9107,58.5469,57.6617,58.4224,899600.0],["2017-04-07",58.5469,58.789,58.1597,58.2703,1087800.0],["2017-04-10",58.3256,58.7198,58.0767,58.6299,690400.0],["2017-04-11",58.3395,58.8858,58.215,58.6368,655500.0],["2017-04-12",58.6368,59.1278,58.3326,59.0379,886300.0],["2017-04-13",59.0517,59.1486,58.2841,58.9411,689600.0],["2017-04-17",59.1209,59.3353,58.9619,59.2938,801400.0],["2017-04-18",59.3422,59.6465,59.2662,59.5981,917700.0],["2017-04-19",59.5704,59.6465,58.8927,59.2039,870500.0],["2017-04-20",59.2039,59.2039,58.4501,59.0034,1489000.0],["2017-04-21",58.9688,59.4183,58.9688,59.356,937100.0],["2017-04-24",59.3768,59.6188,58.9135,59.5981,882800.0],["2017-04-25",59.363,59.7572,59.0518,59.7226,980500.0],["2017-04-26",59.5842,59.9093,59.4114,59.6465,717900.0],["2017-04-27",59.4897,60.1726,59.4897,59.9984,685500.0],["2017-04-28",59.866,59.9705,59.0368,59.2946,1284800.0],["2017-05-01",59.3085,59.3712,58.4026,58.5768,1214000.0],["2017-05-02",59.211,59.2249,58.5559,59.0228,666000.0],["2017-05-03",58.8068,59.1134,58.5002,58.7859,965000.0],["2017-05-04",58.6117,58.9392,58.4235,58.8486,728900.0],["2017-05-05",59.1274,59.4758,58.8486,59.1413,771500.0],["2017-05-08",59.2249,59.2946,58.6674,59.1691,514700.0],["2017-05-09",59.0855,59.0855,58.5072,58.6326,570300.0],["2017-05-10",58.6117,58.7859,58.3748,58.6674,665200.0],["2017-05-11",58.5699,58.7371,58.2772,58.7371,663000.0],["2017-05-12",58.8277,59.1204,58.7789,59.0646,691700.0],["2017-05-15",58.9671,59.427,58.8556,58.8974,867400.0],["2017-05-16",58.9044,59.1482,58.3817,58.4584,700200.0],["2017-05-17",58.4584,58.8207,58.326,58.6047,697900.0],["2017-05-18",58.7998,59.0716,58.2005,58.9601,1140200.0],["2017-05-19",58.981,59.1064,58.4863,58.9322,868100.0],["2017-05-22",58.8207,59.5036,58.5699,59.3364,710900.0],["2017-05-23",59.4409,60.1865,59.2319,59.7754,585200.0],["2017-05-24",59.8103,60.3677,59.8103,60.2353,669100.0],["2017-05-25",60.312,61.0576,60.096,60.9461,723000.0],["2017-05-26",60.9183,61.1831,60.7928,60.9043,524200.0],["2017-05-30",60.9043,61.1691,60.7858,61.1273,759000.0],["2017-05-31",61.2388,61.7754,61.2039,61.5663,930100.0],["2017-06-01",61.5315,62.0541,61.2597,62.0402,602100.0],["2017-06-02",62.4095,62.4095,61.9147,62.1726,343600.0],["2017-06-05",62.1795,62.1795,61.5454,61.5733,465300.0],["2017-06-06",61.7335,61.7405,61.2667,61.2945,748600.0],["2017-06-07",61.406,61.6221,61.1621,61.3642,829400.0],["2017-06-08",61.3642,61.3851,60.7092,61.2179,722200.0],["2017-06-09",61.1691,61.4966,60.8207,61.3155,884100.0],["2017-06-12",61.3154,61.5942,60.9391,60.9391,525700.0],["2017-06-13",60.9322,61.0924,60.5698,60.974,645500.0],["2017-06-14",61.5036,61.8311,61.1552,61.3642,851400.0],["2017-06-15",61.3155,61.7963,61.0785,61.7684,573000.0],["2017-06-16",61.643,62.0611,61.5663,61.9635,1175200.0],["2017-06-19",62.0262,62.0262,61.6081,61.8102,675500.0],["2017-06-20",61.8381,62.1029,61.7963,61.8869,565900.0],["2017-06-21",62.0053,62.0053,61.5315,61.7405,846900.0],["2017-06-22",61.6011,61.8311,61.3642,61.4409,528300.0],["2017-06-23",61.4478,61.6639,61.1134,61.2109,1085400.0],["2017-06-26",61.3224,61.8172,61.0715,61.4618,653000.0],["2017-06-27",61.2528,61.3503,60.7719,60.8346,487000.0],["2017-06-28",61.0785,61.1691,60.2214,60.2841,1013500.0],["2017-06-29",59.9496,59.9636,59.1831,59.3643,1688800.0],["2017-06-30",59.3573,59.7266,59.2528,59.3434,1062600.0],["2017-07-03",59.5106,59.8381,59.1064,59.1064,405000.0],["2017-07-05",59.2389,59.2598,58.7023,58.981,755500.0],["2017-07-06",58.8625,58.974,58.6326,58.7859,496800.0],["2017-07-07",58.7859,59.204,58.7371,59.0019,466300.0],["2017-07-10",59.0367,59.1761,58.6535,58.6744,494200.0],["2017-07-11",58.7162,58.9253,58.5002,58.7789,401600.0],["2017-07-12",59.1831,59.4688,59.1343,59.2946,634200.0],["2017-07-13",59.2179,59.3503,58.8695,59.0368,851100.0],["2017-07-14",59.3852,59.7057,59.1413,59.3225,791100.0],["2017-07-17",59.4618,59.6291,59.197,59.6221,626700.0],["2017-07-18",59.7615,59.873,59.3921,59.7615,690600.0],["2017-07-19",59.8312,59.9845,59.7057,59.9357,448500.0],["2017-07-20",60.1029,60.4583,60.0123,60.3189,542300.0],["2017-07-21",60.3468,60.7998,60.1587,60.7859,531400.0],["2017-07-24",60.7998,60.8904,60.2632,60.2632,601200.0],["2017-07-25",60.2493,60.3817,59.8521,59.9984,497800.0],["2017-07-26",59.9566,60.5489,59.8799,60.5489,696100.0],["2017-07-27",60.4583,60.6883,60.2562,60.5977,526200.0],["2017-07-28",60.6644,60.9523,60.208,60.4818,339100.0],["2017-07-31",60.5099,61.0225,60.5029,60.8961,951000.0],["2017-08-01",60.9453,61.2893,60.7697,61.177,541900.0],["2017-08-02",61.1488,61.521,60.8188,61.2542,759600.0],["2017-08-03",60.6293,62.3495,59.9272,62.2933,939900.0],["2017-08-04",62.167,62.4548,61.7808,61.8299,735000.0],["2017-08-07",61.9282,62.2301,61.7527,62.2021,1096400.0],["2017-08-08",62.0546,62.3565,61.8299,62.3004,719700.0],["2017-08-09",62.3846,62.3846,61.9633,62.0125,691800.0],["2017-08-10",62.0195,62.5672,61.7738,62.4689,499100.0],["2017-08-11",62.3987,62.4548,61.7738,62.1599,437700.0],["2017-08-14",62.4197,62.5953,62.0827,62.3776,702100.0],["2017-08-15",62.1599,62.6725,62.1529,62.6514,584500.0],["2017-08-16",62.7146,63.0446,62.3144,62.9253,364900.0],["2017-08-17",62.9323,63.1289,62.3776,62.4057,358800.0],["2017-08-18",62.3355,62.9814,62.0757,62.6936,629300.0],["2017-08-21",62.7919,62.8902,62.2302,62.6304,1105100.0],["2017-08-22",62.5742,62.9182,62.2723,62.827,693200.0],["2017-08-23",62.841,63.1991,62.5882,63.1359,511700.0],["2017-08-24",63.0938,63.4238,62.9393,63.1219,520700.0],["2017-08-25",63.2623,63.48,63.0657,63.2061,597400.0],["2017-08-28",63.3395,63.5221,63.164,63.501,595300.0],["2017-08-29",63.6063,63.8029,63.4097,63.48,347800.0],["2017-08-30",63.3536,63.6274,63.1499,63.185,500600.0],["2017-08-31",63.2553,63.3746,63.0938,63.171,559300.0],["2017-09-01",63.2904,63.3255,62.8129,63.0938,442700.0],["2017-09-05",63.0797,63.178,62.7708,62.9744,653300.0],["2017-09-06",63.0938,63.0938,62.4759,62.4899,523000.0],["2017-09-07",62.6023,62.9253,62.4478,62.8691,594200.0],["2017-09-08",62.9042,63.3044,62.6233,63.1991,491700.0],["2017-09-11",63.1499,63.838,62.9463,63.7187,547000.0],["2017-09-12",63.7046,63.7959,62.2512,62.4268,467300.0],["2017-09-13",62.3846,62.6444,61.858,61.8721,612300.0],["2017-09-14",61.8089,62.4759,61.6404,62.4689,532800.0],["2017-09-15",62.5602,62.7216,61.9774,62.6795,1442100.0],["2017-09-18",62.6233,62.6936,61.6263,62.0265,795700.0],["2017-09-19",62.0265,62.0968,61.7176,61.9844,635300.0],["2017-09-20",62.0687,62.2021,60.9733,61.2963,694200.0],["2017-09-21",61.2612,61.5772,61.0646,61.1699,355900.0],["2017-09-22",61.2823,61.2823,60.4818,60.4889,515900.0],["2017-09-25",60.4327,61.1138,60.2782,60.9804,418800.0],["2017-09-26",60.9663,61.205,60.7135,60.7206,683300.0],["2017-09-27",60.3484,60.5731,58.9442,59.5129,754300.0],["2017-09-28",59.4076,59.7516,59.1267,59.6182,673600.0],["2017-09-29",59.4918,59.6814,59.1127,59.3725,662900.0],["2017-10-02",59.5129,60.0465,59.4497,59.885,999800.0],["2017-10-03",59.9272,59.9272,59.0776,59.6814,850600.0],["2017-10-04",59.7165,60.2782,59.548,60.2291,1026300.0],["2017-10-05",60.2712,60.3063,59.8289,60.0676,881100.0],["2017-10-06",59.8359,60.0325,59.5199,59.9131,833300.0],["2017-10-09",60.0325,60.1729,59.8429,59.9412,330400.0],["2017-10-10",60.0465,60.4046,59.8008,60.2431,789400.0],["2017-10-11",60.201,60.9663,60.201,60.6644,748600.0],["2017-10-12",60.7206,61.3946,60.7206,61.3033,956100.0],["2017-10-13",61.4578,61.8159,61.0857,61.3525,950600.0],["2017-10-16",61.2471,61.7035,60.9382,61.2752,689500.0],["2017-10-17",61.0997,61.8089,61.0997,61.6193,649900.0],["2017-10-18",61.4859,61.7035,61.2261,61.3244,771900.0],["2017-10-19",61.521,62.188,61.4789,62.188,595700.0],["2017-10-20",62.1319,62.3776,61.9072,62.3355,593400.0],["2017-10-23",62.4478,62.4899,62.1459,62.3565,647500.0],["2017-10-24",62.2653,62.3706,61.7948,62.0897,629800.0],["2017-10-25",61.9423,62.1178,61.1137,61.9633,520200.0],["2017-10-26",62.2863,62.6444,61.851,61.8861,709900.0],["2017-10-27",61.7948,62.4548,61.4648,62.4268,550000.0],["2017-10-30",62.4197,62.4197,61.9142,61.9423,539000.0],["2017-10-31",61.9033,62.3138,61.6486,62.0732,704200.0],["2017-11-01",62.2148,62.4341,61.684,61.8963,663100.0],["2017-11-02",62.0166,62.519,61.8821,62.2218,596900.0],["2017-11-03",61.2876,63.1347,61.0258,63.0711,920700.0],["2017-11-06",63.0003,63.3329,62.7738,62.9225,819500.0],["2017-11-07",62.8588,63.5382,62.8375,63.4957,1010400.0],["2017-11-08",63.4603,63.6939,63.0003,63.5452,639800.0],["2017-11-09",63.3329,63.6868,63.1277,63.2622,591000.0],["2017-11-10",62.9861,63.0145,62.3775,62.5191,731400.0],["2017-11-13",62.4766,63.6514,62.4766,63.5452,676900.0],["2017-11-14",63.4249,64.9394,63.3046,64.904,1153600.0],["2017-11-15",65.0102,65.449,64.1892,64.2459,697600.0],["2017-11-16",64.1822,64.4016,63.7929,64.2459,567300.0],["2017-11-17",64.1043,64.5006,63.5806,63.7292,490300.0],["2017-11-20",63.7505,63.8708,63.2197,63.2338,440100.0],["2017-11-21",63.3258,63.6797,63.0711,63.2551,774700.0],["2017-11-22",63.248,63.4745,62.9366,63.1843,468300.0],["2017-11-24",63.2975,63.4462,63.2055,63.3541,148300.0],["2017-11-27",63.4037,63.7292,63.1489,63.7009,627500.0],["2017-11-28",63.9486,64.3308,63.892,64.2459,634000.0],["2017-11-29",64.1114,64.8545,63.9132,64.4086,527000.0],["2017-11-30",64.4087,65.1234,64.2246,64.9748,1174800.0],["2017-12-01",65.1305,65.3216,64.2529,64.4086,590800.0],["2017-12-04",64.536,64.7696,63.7009,63.8425,836900.0],["2017-12-05",63.9132,63.9132,62.7455,63.2268,623000.0],["2017-12-06",63.3612,63.892,63.0569,63.6302,496800.0],["2017-12-07",63.5877,63.8354,63.2409,63.8,517800.0],["2017-12-08",63.7363,64.2529,63.5169,64.2246,413300.0],["2017-12-11",64.1539,64.5997,64.0053,64.5573,562100.0],["2017-12-12",64.4015,64.5856,63.0498,63.0711,523800.0],["2017-12-13",63.2763,63.6372,62.9932,63.1985,613500.0],["2017-12-14",63.2197,63.2197,62.42,62.9649,331300.0],["2017-12-15",63.1206,63.5736,63.0569,63.3683,1090000.0],["2017-12-18",63.34,63.6231,62.328,62.4412,469300.0],["2017-12-19",62.4341,62.6606,61.2664,61.2806,529700.0],["2017-12-20",61.2806,61.3796,60.7144,60.7215,633100.0],["2017-12-21",60.3252,60.6295,60.0208,60.3039,736700.0],["2017-12-22",60.3889,60.5587,60.2119,60.2544,423400.0],["2017-12-26",60.2544,60.5446,59.6316,59.6528,484300.0],["2017-12-27",59.7802,60.1129,59.667,59.8864,337800.0],["2017-12-28",60.1058,60.3252,59.7661,60.2969,427300.0],["2017-12-29",60.3888,60.5092,60.0704,60.2827,512800.0],["2018-01-02",60.3676,60.5445,59.2636,59.3697,748000.0],["2018-01-03",58.7965,59.6316,58.5913,58.8248,930200.0],["2018-01-04",58.7045,59.1008,58.2657,58.3931,669300.0],["2018-01-05",58.5205,58.5771,58.0463,58.3294,907100.0],["2018-01-08",58.3082,58.7753,58.1808,58.7753,592400.0],["2018-01-09",58.6833,58.8673,58.011,58.0463,571800.0],["2018-01-10",57.7986,57.8977,56.9918,57.0201,457700.0],["2018-01-11",56.8857,57.2395,56.3974,56.5601,432800.0],["2018-01-12",56.4681,56.7088,55.9869,56.0648,748700.0],["2018-01-16",56.2346,56.5389,55.5906,55.81,760500.0],["2018-01-17",55.9657,56.4894,55.5977,56.2841,944200.0],["2018-01-18",56.3478,56.4611,55.7392,56.0577,656600.0],["2018-01-19",56.1709,56.5601,55.8737,55.9657,779000.0],["2018-01-22",56.3054,56.4257,55.7888,55.8808,683000.0],["2018-01-23",55.8241,56.8928,55.7746,56.5389,738100.0],["2018-01-24",56.5814,57.0343,56.3408,56.7725,1054000.0],["2018-01-25",56.7088,57.4589,56.7088,57.3599,704000.0],["2018-01-26",57.5226,57.558,56.5885,57.282,523900.0],["2018-01-29",57.0768,57.0768,56.178,56.1851,585600.0],["2018-01-30",56.2063,56.5389,55.9374,56.1426,770000.0],["2018-01-31",56.3032,57.1529,55.9106,57.0815,1124400.0],["2018-02-01",56.853,57.1671,55.8963,56.0177,955100.0],["2018-02-02",55.6178,56.2461,55.4679,55.4965,681600.0],["2018-02-05",55.4179,55.9391,54.2185,54.247,919000.0],["2018-02-06",53.7401,54.0542,52.6977,53.6616,1267400.0],["2018-02-07",53.7044,54.5826,53.633,53.6616,984400.0],["2018-02-08",53.3831,54.4826,53.0618,53.0761,1342500.0],["2018-02-09",53.0904,55.0181,53.0904,54.4683,867300.0],["2018-02-12",54.4683,55.0538,53.9828,54.7825,935300.0],["2018-02-13",54.7825,55.0895,54.0971,54.8467,608400.0],["2018-02-14",54.4255,54.7325,54.0899,54.3256,579500.0],["2018-02-15",54.4327,55.7464,54.3327,55.7321,571600.0],["2018-02-16",55.625,56.3175,55.4179,56.1819,843300.0],["2018-02-20",55.832,56.1961,54.9824,55.118,572800.0],["2018-02-21",55.218,55.6107,54.3256,54.3327,687300.0],["2018-02-22",54.5326,55.0895,54.2042,54.7896,1563800.0],["2018-02-23",54.9967,57.4099,54.4469,57.2242,2196500.0],["2018-02-26",57.0957,57.7098,56.9529,57.3171,1743700.0],["2018-02-27",57.3099,57.6598,55.6392,55.6464,1029800.0],["2018-02-28",55.7035,55.9677,54.9253,54.9467,1106700.0],["2018-03-01",54.9181,55.7892,54.5612,55.3465,1016600.0],["2018-03-02",55.2965,55.9177,54.3041,54.9181,802500.0],["2018-03-05",54.6326,55.782,54.4398,55.7249,600500.0],["2018-03-06",55.625,55.9105,54.2756,54.4755,925200.0],["2018-03-07",54.3327,54.5969,53.6973,53.8543,974800.0],["2018-03-08",54.3755,54.504,53.9686,54.2399,806500.0],["2018-03-09",54.2327,54.5326,53.9257,54.5326,946900.0],["2018-03-12",54.5612,54.7754,54.3184,54.4898,1202400.0],["2018-03-13",54.7182,55.2537,54.2327,54.5612,726000.0],["2018-03-14",54.7325,55.3965,54.3398,54.8182,825000.0],["2018-03-15",54.9253,55.5464,54.7539,55.011,988700.0],["2018-03-16",55.0538,55.6892,54.9324,55.6678,2155800.0],["2018-03-19",55.7606,56.1533,55.3037,55.4965,799600.0],["2018-03-20",55.5107,55.8463,55.2608,55.6821,751000.0],["2018-03-21",55.6964,56.1819,55.4036,55.6535,829300.0],["2018-03-22",55.782,57.2171,55.5893,55.6821,1198500.0],["2018-03-23",55.7749,56.496,55.3037,55.5179,1518100.0],["2018-03-26",55.6393,56.1747,55.4965,55.8035,931300.0],["2018-03-27",55.8035,57.1957,55.5393,56.6674,741500.0],["2018-03-28",56.9458,57.2171,56.546,56.7388,975100.0],["2018-03-29",56.8887,57.2671,56.7459,56.9744,754100.0],["2018-04-02",56.9744,57.3028,55.9177,56.3604,921000.0],["2018-04-03",56.446,57.4099,56.0676,57.0458,1153400.0],["2018-04-04",57.0886,57.2457,56.496,57.16,857700.0],["2018-04-05",57.1529,57.4884,56.3032,57.3313,602800.0],["2018-04-06",57.2599,57.5027,56.8244,56.9387,1035200.0],["2018-04-09",56.9815,57.3813,56.6174,56.903,601200.0],["2018-04-10",56.9101,56.9101,56.0034,56.0391,1302100.0],["2018-04-11",55.9748,56.4032,55.882,56.0533,801900.0],["2018-04-12",56.0819,56.2533,55.0752,55.1894,950100.0],["2018-04-13",55.3108,55.9605,55.3108,55.7892,860300.0],["2018-04-16",56.0748,56.6602,55.9106,56.6103,707200.0],["2018-04-17",56.703,57.4027,56.3675,57.2242,733600.0],["2018-04-18",57.1671,57.6384,56.5745,56.5745,1322600.0],["2018-04-19",56.4032,56.5674,55.8392,56.1819,1099000.0],["2018-04-20",56.2747,56.2747,55.3679,55.7035,773400.0],["2018-04-23",55.8534,56.1319,55.6535,56.0177,946000.0],["2018-04-24",55.9748,57.0315,55.7321,56.7959,1340800.0],["2018-04-25",56.6245,57.1957,56.3604,57.06,1088200.0],["2018-04-26",57.1029,57.9668,56.7816,57.8668,1100800.0],["2018-04-27",57.7454,58.438,57.5955,58.2666,867700.0],["2018-04-30",58.5871,58.7671,57.8526,57.9678,752000.0],["2018-05-01",57.8598,57.975,57.1901,57.6222,904200.0],["2018-05-02",57.1685,57.6005,56.5924,57.1901,1613200.0],["2018-05-03",57.0317,57.7374,56.3404,57.4709,1097400.0],["2018-05-04",57.8238,58.1334,57.4925,57.7518,1084900.0],["2018-05-07",57.7662,57.8166,57.3269,57.4277,983300.0],["2018-05-08",57.9534,57.9534,56.3116,56.3836,1065700.0],["2018-05-09",56.3836,56.6644,55.4186,55.7427,655400.0],["2018-05-10",56.0595,56.3188,55.8435,56.2612,530300.0],["2018-05-11",56.3548,56.506,56.1819,56.254,455600.0],["2018-05-14",56.2612,56.4484,55.8651,56.2252,588700.0],["2018-05-15",55.6491,56.0379,55.3034,55.6203,597000.0],["2018-05-16",55.7283,56.1028,55.1594,55.4115,791000.0],["2018-05-17",55.5123,55.6275,54.9074,54.9938,687300.0],["2018-05-18",55.109,55.3827,54.7058,55.1162,760200.0],["2018-05-21",55.073,55.1666,54.5977,54.893,783800.0],["2018-05-22",55.1018,55.4979,54.893,55.2314,930100.0],["2018-05-23",55.3826,55.9011,55.3034,55.8075,725200.0],["2018-05-24",55.7211,56.2828,55.6203,56.182,491600.0],["2018-05-25",56.2684,56.6212,56.0883,56.4484,942300.0],["2018-05-29",56.5924,57.4205,56.326,56.8084,862000.0],["2018-05-30",56.542,57.5645,56.542,57.4781,805100.0],["2018-05-31",57.4997,57.8166,56.9453,57.3269,1277500.0],["2018-06-01",57.0101,57.1757,55.7931,55.8651,819400.0],["2018-06-04",55.8723,56.0667,54.9074,55.0586,1396100.0],["2018-06-05",55.0586,55.109,54.4249,54.5113,776600.0],["2018-06-06",54.5113,54.5185,53.2512,53.3952,1003100.0],["2018-06-07",53.4096,54.1441,53.2152,53.6328,926100.0],["2018-06-08",53.7624,53.856,53.3592,53.5752,415100.0],["2018-06-11",53.568,53.7984,52.8623,52.9703,620700.0],["2018-06-12",52.9271,53.7624,52.9127,53.7048,870000.0],["2018-06-13",53.6904,53.8632,53.3592,53.5392,900500.0],["2018-06-14",53.6256,54.3601,53.6256,54.3025,1195800.0],["2018-06-15",54.1153,54.8786,53.8272,54.8066,1585300.0],["2018-06-18",54.8426,55.1954,54.5041,54.9794,1093400.0],["2018-06-19",55.253,56.1172,55.217,55.9443,989600.0],["2018-06-20",55.9011,56.0668,55.5483,55.8579,754800.0],["2018-06-21",55.8507,56.2684,55.5915,55.8291,556600.0],["2018-06-22",55.9659,56.4844,55.6995,56.3764,818500.0],["2018-06-25",56.6572,57.723,56.3404,57.615,888000.0],["2018-06-26",57.615,58.3135,57.615,57.8454,1073600.0],["2018-06-27",57.7806,58.3639,57.5213,58.2702,606700.0],["2018-06-28",58.3134,58.5079,57.9174,58.0254,682600.0],["2018-06-29",57.8238,58.3783,57.5502,58.011,726600.0],["2018-07-02",58.1766,58.6951,58.0182,58.6519,908700.0],["2018-07-03",58.6303,59.3,58.3494,58.9183,301100.0],["2018-07-05",58.9903,59.3432,58.5439,59.3216,706500.0],["2018-07-06",59.3432,59.8041,59.2856,59.5808,988300.0],["2018-07-09",59.6744,59.7968,56.8084,57.2333,1495600.0],["2018-07-10",57.0605,57.7518,56.6428,57.5429,1615300.0],["2018-07-11",57.6726,58.3135,57.5574,58.2127,680800.0],["2018-07-12",58.3134,58.3422,57.6078,57.8598,1110800.0],["2018-07-13",57.8958,58.1118,57.4709,57.7158,701700.0],["2018-07-16",57.759,58.0686,57.4277,57.831,752000.0],["2018-07-17",57.8526,58.0686,57.7302,57.7806,489400.0],["2018-07-18",57.8526,57.9822,57.3053,57.6005,923200.0],["2018-07-19",57.7518,58.4503,57.5501,58.1694,941700.0],["2018-07-20",57.9966,58.1406,57.0605,57.5646,653700.0],["2018-07-23",57.6077,57.6077,56.7436,57.0029,670600.0],["2018-07-24",56.8084,57.0461,55.8507,56.8732,1297300.0],["2018-07-25",56.8588,57.5069,56.0811,57.4277,1295100.0],["2018-07-26",57.8094,58.3494,57.8022,58.299,701200.0],["2018-07-27",58.2846,58.5295,57.831,58.083,548700.0],["2018-07-30",57.9678,58.2486,57.5501,57.7878,617100.0],["2018-07-31",58.1255,58.4524,57.7769,58.4234,918600.0],["2018-08-01",58.2055,58.3798,57.4573,57.8059,805100.0],["2018-08-02",57.7188,58.3362,57.5009,58.1473,808900.0],["2018-08-03",58.1837,58.6631,57.3483,58.3435,1031600.0],["2018-08-06",59.2442,59.3459,58.8374,58.9318,1494400.0],["2018-08-07",58.9464,59.1352,58.4088,58.7575,931800.0],["2018-08-08",58.5251,59.019,58.3217,58.7502,651200.0],["2018-08-09",58.743,59.157,58.5468,59.0626,501200.0],["2018-08-10",59.2442,59.8398,58.9899,59.0553,567300.0],["2018-08-13",59.0989,59.1788,58.6776,58.9899,705700.0],["2018-08-14",58.8737,59.3604,58.8737,59.1062,697700.0],["2018-08-15",59.2805,59.927,58.9681,59.6364,801400.0],["2018-08-16",59.5275,59.6945,59.1352,59.3459,1988500.0],["2018-08-17",59.2297,60.1667,58.9899,59.7599,1510900.0],["2018-08-20",59.8834,59.9996,59.5057,59.6873,753800.0],["2018-08-21",59.5638,59.6655,59.0335,59.3241,781300.0],["2018-08-22",59.3604,59.3822,58.2708,58.496,590800.0],["2018-08-23",58.6994,59.0553,58.496,58.7139,769200.0],["2018-08-24",58.6849,59.0553,58.358,59.0045,570000.0],["2018-08-27",59.0699,59.0699,58.2054,58.496,748100.0],["2018-08-28",58.2054,58.3653,57.5444,57.6679,1045200.0],["2018-08-29",57.9294,58.0311,57.4863,57.7406,1121000.0],["2018-08-30",57.864,57.864,56.9488,57.174,1501900.0],["2018-08-31",57.2466,57.8277,56.8544,57.0578,1254000.0],["2018-09-04",57.1013,57.7914,57.1013,57.5154,965500.0],["2018-09-05",57.5444,58.2418,57.4355,58.1401,1191000.0],["2018-09-06",58.1691,58.5469,57.9004,58.2563,616700.0],["2018-09-07",57.9222,58.1328,57.5009,57.8132,695300.0],["2018-09-10",57.9585,58.4088,57.9076,58.1473,644900.0],["2018-09-11",58.1691,58.3652,57.7914,57.8858,636700.0],["2018-09-12",57.8277,58.2781,57.6607,57.944,719900.0],["2018-09-13",58.0892,58.4452,57.6171,58.3871,576300.0],["2018-09-14",58.2272,58.4234,57.6171,58.3653,656100.0],["2018-09-17",58.5469,58.8447,58.1328,58.7357,825700.0],["2018-09-18",58.6558,58.9246,58.2853,58.7066,790200.0],["2018-09-19",58.7866,58.7866,56.9706,57.4064,1156200.0],["2018-09-20",57.3338,57.8132,56.9343,57.726,769200.0],["2018-09-21",57.6679,58.4524,57.1086,58.2708,1881800.0],["2018-09-24",58.2708,58.3652,57.6171,57.6534,951000.0],["2018-09-25",57.6025,57.6025,56.6873,56.789,745300.0],["2018-09-26",56.9415,57.0868,56.1716,56.2297,600200.0],["2018-09-27",56.3386,57.0796,56.0699,56.7236,528700.0],["2018-09-28",56.8979,57.5662,56.8979,57.5154,851100.0],["2018-10-01",57.3483,57.7042,56.9052,57.3047,619600.0],["2018-10-02",57.4645,58.111,57.4645,57.6897,844600.0],["2018-10-03",57.6461,58.0674,56.7382,57.2176,718200.0],["2018-10-04",57.1449,58.358,56.9125,58.2926,1045400.0],["2018-10-05",58.2636,59.5275,58.2636,59.4185,913000.0],["2018-10-08",59.5711,60.6534,59.4185,60.1231,854000.0],["2018-10-09",60.2466,60.8568,60.0577,60.5226,945800.0],["2018-10-10",60.479,61.1546,60.0287,60.065,1487700.0],["2018-10-11",60.3338,60.3701,58.9754,59.0553,1259000.0],["2018-10-12",58.9536,59.2079,58.2708,59.2006,866500.0],["2018-10-15",59.1861,59.8544,59.0481,59.3314,1102700.0],["2018-10-16",59.5275,60.8204,59.1715,60.6824,1503900.0],["2018-10-17",60.4355,60.9439,60.2684,60.7914,1129300.0],["2018-10-18",60.9222,61.1183,60.4282,60.6389,1318600.0],["2018-10-19",60.9439,62.2369,60.9439,61.8519,1018800.0],["2018-10-22",61.8374,62.1352,61.5178,61.6776,940900.0],["2018-10-23",61.7284,62.3604,61.002,61.111,901700.0],["2018-10-24",61.4379,62.9851,61.0529,62.7817,783700.0],["2018-10-25",62.3241,62.4693,61.1618,61.3434,1026300.0],["2018-10-26",61.5759,62.0117,59.5856,60.0359,945400.0],["2018-10-29",60.0069,61.1183,60.0069,60.5953,962300.0],["2018-10-30",60.7769,61.2054,60.1522,60.7841,699400.0],["2018-10-31",60.5628,60.9512,59.6907,60.277,1222700.0],["2018-11-01",60.1597,60.6581,59.9032,60.5042,1301700.0],["2018-11-02",60.7021,60.8193,59.7347,60.3723,864000.0],["2018-11-05",60.3869,61.5815,60.321,61.1271,1946800.0],["2018-11-06",61.215,62.0798,60.9952,62.0358,1159700.0],["2018-11-07",62.0652,62.6294,61.9992,62.5781,1155100.0],["2018-11-08",63.1351,64.4029,62.842,64.1684,1777300.0],["2018-11-09",64.3883,64.9746,63.8606,64.8353,1281400.0],["2018-11-12",64.7181,65.9199,64.3223,65.1211,1446900.0],["2018-11-13",65.1211,65.5242,64.4836,65.4069,1599100.0],["2018-11-14",65.1578,65.407,64.4396,64.6668,1173300.0],["2018-11-15",64.4176,65.0991,63.6188,65.0039,1157500.0],["2018-11-16",65.8027,65.8833,64.6814,64.7254,1181500.0],["2018-11-19",64.6814,65.1285,64.4323,65.1285,819000.0],["2018-11-20",65.297,66.0006,64.5495,64.7108,816200.0],["2018-11-21",64.4762,64.7694,63.868,64.1538,918800.0],["2018-11-23",64.3077,64.9599,63.9486,64.6888,434300.0],["2018-11-26",64.762,65.0185,64.3297,64.9599,826200.0],["2018-11-27",64.9452,65.788,64.5275,65.788,1250800.0],["2018-11-28",65.8393,65.8686,65.0039,65.3043,1344200.0],["2018-11-29",65.3263,65.4289,64.4176,65.1065,1208600.0],["2018-11-30",65.2824,65.5975,64.7254,65.4875,1431600.0],["2018-12-03",65.2824,66.1251,64.8646,66.1251,838500.0],["2018-12-04",66.2351,66.9386,65.898,66.0225,1071700.0],["2018-12-06",66.3523,66.5502,64.7694,66.5355,1387300.0],["2018-12-07",66.5575,66.9606,65.8393,66.5282,754100.0],["2018-12-10",66.6601,66.9093,65.4656,66.7407,756500.0],["2018-12-11",66.8067,67.371,66.4256,67.1731,753700.0],["2018-12-12",67.2097,67.4882,66.4769,66.7774,1412500.0],["2018-12-13",66.7554,67.8913,66.7407,67.6641,800200.0],["2018-12-14",67.7374,67.7887,66.6674,67.0119,1065600.0],["2018-12-17",67.1878,67.2098,64.5642,64.7987,1061200.0],["2018-12-18",65.2604,65.6781,64.5275,64.7621,1763500.0],["2018-12-19",64.9086,66.1471,64.3516,64.8207,1757700.0],["2018-12-20",64.8573,66.1764,64.1464,65.6268,1061400.0],["2018-12-21",65.81,66.946,65.3483,65.5242,2417700.0],["2018-12-24",65.5022,65.5095,61.9259,62.0065,547600.0],["2018-12-26",62.2923,62.9153,60.9292,62.5342,993200.0],["2018-12-27",62.4902,62.9226,61.5228,62.9153,1131800.0],["2018-12-28",62.9226,63.5675,62.2704,62.4755,935700.0],["2018-12-31",62.5342,62.8273,61.772,62.4389,1066400.0],["2019-01-02",62.329,62.4682,60.3942,60.7314,1408400.0],["2019-01-03",60.8413,61.6841,60.7607,61.347,1672000.0],["2019-01-04",60.9072,62.1018,60.8413,62.1018,1315200.0],["2019-01-07",61.7866,62.329,61.2883,61.9845,1050300.0],["2019-01-08",61.8526,62.9153,61.6181,62.9153,1087800.0],["2019-01-09",62.5635,62.9226,61.6547,62.0432,1272400.0],["2019-01-10",62.241,63.245,61.772,63.0765,1073800.0],["2019-01-11",63.0032,63.0032,61.86,62.1238,1641600.0],["2019-01-14",61.7354,61.7354,59.8226,60.4382,2052600.0],["2019-01-15",60.4016,62.0358,60.4016,61.7134,1512800.0],["2019-01-16",61.4276,62.1824,61.2297,62.1238,959200.0],["2019-01-17",62.2337,62.8273,62.1751,62.6954,1111900.0],["2019-01-18",62.6807,63.1351,62.329,62.7833,1474000.0],["2019-01-22",62.6221,63.1791,62.1457,62.8273,1782100.0],["2019-01-23",62.8786,63.9193,62.8273,63.8973,1154400.0],["2019-01-24",63.9632,64.5495,63.2157,64.4762,1082900.0],["2019-01-25",64.249,64.5788,63.5162,63.7141,1414600.0],["2019-01-28",63.6848,64.1391,63.3183,63.5822,1207500.0],["2019-01-29",63.8606,64.2197,63.6261,64.0219,1063100.0],["2019-01-30",63.758,64.6154,63.5162,64.2124,912000.0],["2019-01-31",64.1814,65.3491,63.4497,65.1274,1601500.0],["2019-02-01",65.0017,65.1865,64.0779,64.78,1008800.0],["2019-02-04",64.5361,64.7135,63.967,64.6913,896800.0],["2019-02-05",64.7061,64.8391,64.1148,64.7209,856200.0],["2019-02-06",64.6913,65.0904,64.1518,64.8096,1192200.0],["2019-02-07",65.0239,65.9256,64.647,65.9108,900900.0],["2019-02-08",65.7038,66.1473,65.6225,66.0586,659000.0],["2019-02-11",65.933,66.4651,65.8812,66.2434,652100.0],["2019-02-12",66.4355,66.7903,65.7704,66.3469,822700.0],["2019-02-13",66.0956,66.2877,65.7999,66.1547,734200.0],["2019-02-14",66.1547,66.5021,65.7482,66.1769,636600.0],["2019-02-15",66.4208,66.7016,66.1473,66.4873,882900.0],["2019-02-19",66.6425,67.1007,66.199,66.9972,725100.0],["2019-02-20",66.9381,67.315,66.3912,67.2042,1010600.0],["2019-02-21",66.8864,68.1502,66.5464,67.9728,1547300.0],["2019-02-22",68.5862,69.0962,67.6107,68.8967,1181900.0],["2019-02-25",68.9041,69.3844,68.1798,69.2366,1540500.0],["2019-02-26",69.4879,69.4879,68.6675,68.7932,1406300.0],["2019-02-27",68.5419,68.9188,68.3867,68.7045,833200.0],["2019-02-28",68.7267,69.4214,68.4089,69.281,1009300.0],["2019-03-01",69.1258,69.4066,68.2315,68.5715,1383200.0],["2019-03-04",68.8893,69.2293,68.0024,68.7341,897700.0],["2019-03-05",68.5345,68.8301,67.9211,68.1059,1043800.0],["2019-03-06",68.298,68.6823,67.9802,68.5641,920300.0],["2019-03-07",68.8228,69.2366,68.4532,68.5493,1239200.0],["2019-03-08",68.8523,68.9188,68.2685,68.8523,781200.0],["2019-03-11",68.9558,69.5988,68.6749,69.5618,969400.0],["2019-03-12",69.7761,70.1974,69.6209,70.1679,983000.0],["2019-03-13",70.1974,70.6704,70.0718,70.4931,938500.0],["2019-03-14",70.5817,70.833,70.0644,70.3231,975500.0],["2019-03-15",70.3526,71.2691,70.19,71.0622,2418800.0],["2019-03-18",70.9513,71.04,70.1235,70.4191,846700.0],["2019-03-19",70.36,70.3674,69.4805,69.717,965500.0],["2019-03-20",69.9535,70.6261,69.7244,70.0127,656000.0],["2019-03-21",70.0496,70.9956,69.8353,70.8257,562900.0],["2019-03-22",71.1361,71.8899,70.6852,71.4834,832100.0],["2019-03-25",71.6312,71.7051,71.173,71.2987,928300.0],["2019-03-26",71.2247,71.7199,71.1582,71.5721,620300.0],["2019-03-27",71.7643,71.8751,70.8848,71.2839,748400.0],["2019-03-28",71.3578,71.5352,69.7688,70.2713,1722000.0],["2019-03-29",70.2566,70.6926,70.0201,70.6409,1288800.0],["2019-04-01",70.5153,70.5153,69.4066,70.1235,1066600.0],["2019-04-02",70.2787,70.3674,69.7614,69.8648,1107300.0],["2019-04-03",69.7909,69.9462,69.1627,69.5618,854400.0],["2019-04-04",69.9166,69.9166,68.8375,69.2218,694700.0],["2019-04-05",69.281,69.9979,68.9927,69.9461,586400.0],["2019-04-08",69.9018,69.9831,69.1923,69.3918,669900.0],["2019-04-09",69.5692,69.7392,69.3179,69.6801,697800.0],["2019-04-10",69.9388,70.4709,69.451,69.5618,711900.0],["2019-04-11",69.6209,70.4487,69.2736,70.4044,846200.0],["2019-04-12",70.1531,70.6335,69.6949,70.4413,842500.0],["2019-04-15",70.87,71.1952,70.6409,70.8183,751700.0],["2019-04-16",70.7074,70.9365,69.5397,69.6357,880600.0],["2019-04-17",69.6209,70.1161,69.2736,69.7392,686000.0],["2019-04-18",69.8279,70.0644,69.3993,69.5249,914800.0],["2019-04-22",69.5471,69.6284,68.8745,69.1627,802400.0],["2019-04-23",69.3697,69.9314,69.1184,69.8427,916300.0],["2019-04-24",70.1679,70.8035,69.5101,70.0644,1046700.0],["2019-04-25",69.7762,70.7296,69.7023,70.3157,673200.0],["2019-04-26",71.1508,71.1804,70.19,70.2787,946700.0],["2019-04-29",70.1826,70.1974,69.3105,69.7466,772400.0],["2019-04-30",69.5812,70.9742,69.4621,70.9668,1063000.0],["2019-05-01",70.4379,71.4286,69.9165,70.0803,1486500.0],["2019-05-02",69.842,70.1623,68.9183,69.328,1492200.0],["2019-05-03",69.4248,70.2442,69.4248,70.1101,670900.0],["2019-05-06",70.3112,70.3634,69.5365,69.6259,798800.0],["2019-05-07",69.6259,70.1026,69.2237,69.5365,742200.0],["2019-05-08",69.3354,69.3354,68.4937,68.665,728400.0],["2019-05-09",68.8363,69.3652,68.5682,68.9555,638700.0],["2019-05-10",69.0524,70.5571,68.8736,70.5571,574200.0],["2019-05-13",70.4751,71.8681,70.4528,71.7414,983700.0],["2019-05-14",71.667,71.8979,70.6018,70.7507,924000.0],["2019-05-15",70.9891,71.3019,70.5272,70.9072,613400.0],["2019-05-16",70.7656,71.585,70.5794,71.3764,554800.0],["2019-05-17",71.0487,72.0096,70.937,71.5552,722400.0],["2019-05-20",71.8085,72.2107,71.5403,71.95,658400.0],["2019-05-21",72.0096,72.4118,71.4956,71.5403,709800.0],["2019-05-22",71.7638,71.9724,71.302,71.8308,971000.0],["2019-05-23",71.9351,72.5311,71.9128,72.4938,740400.0],["2019-05-24",72.5087,72.9407,71.8979,72.0096,568200.0],["2019-05-28",72.1735,72.1735,70.7433,71.0636,1101200.0],["2019-05-29",71.3094,71.4509,69.9388,69.9537,924200.0],["2019-05-30",70.0133,70.2889,69.1492,69.2758,866500.0],["2019-05-31",69.4248,70.0729,69.2386,69.9537,1268700.0],["2019-06-03",70.2516,71.0636,69.9388,71.0636,816600.0],["2019-06-04",71.1604,71.1604,69.5365,70.9444,730700.0],["2019-06-05",71.369,72.9482,70.9891,72.8439,1375100.0],["2019-06-06",72.8886,73.8048,72.7247,73.5665,882200.0],["2019-06-07",73.9464,74.3486,72.762,72.762,782000.0],["2019-06-10",72.3746,72.7396,72.0469,72.4566,550600.0],["2019-06-11",72.3746,72.6577,71.2498,71.801,979400.0],["2019-06-12",71.0859,72.1511,70.8997,71.8755,1195800.0],["2019-06-13",71.8457,72.3374,71.6074,72.0096,1428800.0],["2019-06-14",71.9947,72.8141,71.9947,72.613,710000.0],["2019-06-17",72.7024,73.0227,71.883,72.2703,485700.0],["2019-06-18",72.7322,72.7322,71.667,72.1288,901200.0],["2019-06-19",72.0394,73.1866,72.0394,72.9556,727200.0],["2019-06-20",73.2461,73.7005,72.5459,73.4175,974700.0],["2019-06-21",73.0972,73.1642,72.1586,72.7173,2253200.0],["2019-06-24",72.9258,73.1046,72.0841,72.2405,2065200.0],["2019-06-25",72.3821,72.5236,71.7712,71.9873,1320800.0],["2019-06-26",71.8755,72.1139,70.3783,70.3783,1250800.0],["2019-06-27",70.6986,71.153,69.6334,69.8271,914400.0],["2019-06-28",69.7972,70.6315,69.611,70.0878,1304400.0],["2019-07-01",70.0878,70.274,69.2162,69.9611,661000.0],["2019-07-02",70.0878,70.8252,70.058,70.7582,644500.0],["2019-07-03",70.9072,71.6967,70.9072,71.2349,344700.0],["2019-07-05",70.5422,71.2275,69.9537,70.9817,810900.0],["2019-07-08",71.1008,71.4211,70.4304,71.0338,808700.0],["2019-07-09",70.855,71.2424,70.6017,71.153,809600.0],["2019-07-10",71.5552,71.8457,71.0338,71.1083,453200.0],["2019-07-11",71.0189,71.3318,70.0729,70.5496,1030000.0],["2019-07-12",70.49,70.5049,69.4769,69.6557,958700.0],["2019-07-15",69.7749,70.341,69.395,69.8494,775300.0],["2019-07-16",69.6483,69.9611,69.0077,69.4993,965200.0],["2019-07-17",69.9015,70.2963,69.7302,70.058,671500.0],["2019-07-18",70.2442,70.9444,69.5142,70.8774,906600.0],["2019-07-19",70.7135,71.0561,69.6408,69.7153,854400.0],["2019-07-22",69.8718,70.0803,69.0151,69.544,766400.0],["2019-07-23",69.4472,69.5365,68.8438,69.1566,1082000.0],["2019-07-24",69.4695,69.5067,67.9946,68.382,1272000.0],["2019-07-25",68.1212,68.4639,67.4359,67.8307,1225200.0],["2019-07-26",67.9722,68.6054,67.6445,68.5458,708400.0],["2019-07-29",68.8363,69.4025,68.367,69.3652,884700.0],["2019-07-30",69.6855,69.8047,68.1063,68.4788,1418000.0],["2019-07-31",68.5974,69.3559,68.2144,68.4998,1092900.0],["2019-08-01",68.3646,69.5962,68.0718,69.063,881000.0],["2019-08-02",69.1006,69.9641,69.018,69.4535,1168100.0],["2019-08-05",69.6187,70.302,68.4022,68.7476,1289200.0],["2019-08-06",68.68,70.0768,67.9441,69.8515,1015100.0],["2019-08-07",70.0092,70.3771,68.8227,69.844,863100.0],["2019-08-08",68.4923,70.9028,68.4548,69.6713,1546500.0],["2019-08-09",68.6049,69.7839,68.6049,69.4159,1294500.0],["2019-08-12",69.7163,69.7163,68.3872,68.9654,1059300.0],["2019-08-13",68.7101,69.8966,68.3046,69.8139,1381800.0],["2019-08-14",70.0392,70.1894,68.7025,68.9353,979300.0],["2019-08-15",68.8978,70.5949,68.8978,70.4222,839200.0],["2019-08-16",70.4672,71.0605,70.0242,70.6775,1365000.0],["2019-08-19",70.7151,71.5786,70.3997,71.3083,1188200.0],["2019-08-20",71.5936,71.7588,70.9103,71.1656,969400.0],["2019-08-21",70.9328,71.894,70.9178,71.8865,714500.0],["2019-08-22",71.7363,71.8339,70.7601,71.2557,1224000.0],["2019-08-23",71.4434,71.6462,70.2945,70.6925,1136200.0],["2019-08-26",70.7301,71.3383,70.6024,71.3308,818000.0],["2019-08-27",71.6913,71.7513,70.9478,70.9629,1186700.0],["2019-08-28",70.9779,71.3008,70.6099,71.1506,726800.0],["2019-08-29",71.511,71.6087,71.0229,71.5486,690100.0],["2019-08-30",71.8189,71.9315,71.3308,71.5711,1108100.0],["2019-09-03",71.5261,71.8414,71.2707,71.7739,1674400.0],["2019-09-04",71.9991,72.1493,71.451,72.0292,1358500.0],["2019-09-05",71.6537,71.7363,70.67,70.8202,962300.0],["2019-09-06",70.9553,71.2858,70.0617,70.4447,1225900.0],["2019-09-09",70.2495,70.3396,69.0029,69.4234,976700.0],["2019-09-10",69.3859,69.3934,68.4698,69.078,788000.0],["2019-09-11",68.9954,70.0242,68.7927,69.9491,782400.0],["2019-09-12",70.5123,70.715,69.6637,70.0467,841500.0],["2019-09-13",69.7839,70.5874,69.491,69.8965,1052700.0],["2019-09-16",70.1594,70.4072,69.6637,70.2044,747400.0],["2019-09-17",70.4597,71.0605,70.4597,70.8577,925700.0],["2019-09-18",71.2257,72.0367,70.64,71.9991,852100.0],["2019-09-19",72.3821,72.4947,71.9766,72.2845,749700.0],["2019-09-20",72.9829,73.1931,72.4497,72.9678,1294800.0],["2019-09-23",73.0805,73.7113,72.8777,73.133,1190100.0],["2019-09-24",73.3133,74.0267,73.0204,73.4935,833800.0],["2019-09-25",73.3133,73.531,72.9303,73.4259,838300.0],["2019-09-26",73.5986,73.869,73.2081,73.3433,755800.0],["2019-09-27",73.2457,73.4784,72.6674,73.148,490800.0],["2019-09-30",73.1706,73.5911,72.8026,72.8928,718100.0],["2019-10-01",72.6975,73.1405,72.322,73.073,669100.0],["2019-10-02",73.0204,73.1781,71.7664,71.7814,724800.0],["2019-10-03",71.9391,72.1644,71.5186,71.8865,648000.0],["2019-10-04",71.9316,73.1481,71.9316,73.0129,765600.0],["2019-10-07",73.0279,73.2307,72.5774,73.1706,725800.0],["2019-10-08",73.1255,73.1255,71.6988,71.7739,832800.0],["2019-10-09",71.7739,72.0142,71.2332,71.6462,655600.0],["2019-10-10",71.4359,71.9691,70.8878,71.6162,516600.0],["2019-10-11",71.4585,72.0217,70.9103,71.6837,1311800.0],["2019-10-14",71.7814,71.9466,70.7751,70.9854,605600.0],["2019-10-15",71.0004,71.2031,70.257,70.3321,514200.0],["2019-10-16",70.2945,70.7225,69.9791,70.4597,908700.0],["2019-10-17",70.4297,70.6625,70.1594,70.3546,583900.0],["2019-10-18",70.3621,70.7151,69.9116,70.5198,494400.0],["2019-10-21",70.2119,70.67,70.1293,70.5799,499800.0],["2019-10-22",70.8277,71.098,70.6249,70.9854,517500.0],["2019-10-23",71.1806,71.2782,70.5048,70.7,793000.0],["2019-10-24",71.0079,71.849,70.7826,71.4059,955600.0],["2019-10-25",71.3834,71.4134,70.4973,70.7376,564100.0],["2019-10-28",70.3997,70.6099,69.1306,69.2582,679500.0],["2019-10-29",69.2057,70.0392,69.1681,69.8965,632100.0],["2019-10-30",69.9191,70.7451,69.9191,70.4672,558500.0],["2019-10-31",70.7075,70.9028,70.0617,70.6775,861300.0],["2019-11-01",70.6571,71.0887,70.4677,70.7934,1198400.0],["2019-11-04",70.7176,70.7176,69.188,69.453,740300.0],["2019-11-05",69.1199,69.5515,68.6882,68.7412,1352600.0],["2019-11-06",68.8927,69.5969,68.8927,69.0366,1371500.0],["2019-11-07",65.879,67.401,64.7507,66.4999,2745000.0],["2019-11-08",66.0152,66.303,65.1823,65.417,1451100.0],["2019-11-11",65.3943,65.5836,64.3645,64.4629,972200.0],["2019-11-12",64.3796,64.8491,63.8041,64.8264,1483100.0],["2019-11-13",65.0157,65.6745,64.675,65.0763,1296200.0],["2019-11-14",65.2202,65.9244,65.099,65.8714,1071100.0],["2019-11-15",65.8714,66.356,65.7275,66.3408,1019200.0],["2019-11-18",66.3939,67.0829,65.6215,65.7275,955600.0],["2019-11-19",65.5306,65.9471,65.311,65.6896,1108400.0],["2019-11-20",65.9698,66.2954,65.5988,66.091,846500.0],["2019-11-21",66.0304,66.3863,65.5988,66.0834,836500.0],["2019-11-22",66.3106,66.3106,65.6745,66.0304,425900.0],["2019-11-25",66.0758,66.3863,65.5533,65.576,814000.0],["2019-11-26",65.5533,66.4317,65.4322,66.2575,2053200.0],["2019-11-27",66.3257,66.5074,65.9395,66.1743,677700.0],["2019-11-29",66.409,66.7422,66.144,66.1743,407400.0],["2019-12-02",65.9319,66.0455,64.8945,64.9324,807000.0],["2019-12-03",64.7052,65.3867,64.6219,65.1823,963900.0],["2019-12-04",65.1141,66.0077,65.0384,65.8335,853400.0],["2019-12-05",65.7199,65.7654,65.2959,65.5685,1244800.0],["2019-12-06",65.4928,65.8108,65.2126,65.2732,926900.0],["2019-12-09",65.4019,65.4094,64.6068,64.781,625000.0],["2019-12-10",64.781,64.9627,64.4402,64.5235,769500.0],["2019-12-11",64.6446,65.0536,64.2736,64.6977,760000.0],["2019-12-12",64.6598,65.4019,64.5235,64.9248,1270500.0],["2019-12-13",64.8642,65.3792,64.5689,65.2277,712300.0],["2019-12-16",65.2731,66.3484,65.0914,66.3333,1697900.0],["2019-12-17",66.3787,66.7876,66.0758,66.3333,856300.0],["2019-12-18",66.5226,67.1435,66.0001,67.0678,785100.0],["2019-12-19",67.0678,67.5903,66.8255,67.5827,1342100.0],["2019-12-20",67.772,68.6655,67.6281,68.2945,2606500.0],["2019-12-23",68.4081,68.4081,67.1965,67.3783,745000.0],["2019-12-24",67.4616,67.5979,67.0829,67.2874,242000.0],["2019-12-26",67.3404,67.6584,67.0602,67.3555,484300.0],["2019-12-27",67.4691,67.5448,67.1511,67.2798,598500.0],["2019-12-30",67.1132,67.5903,67.0981,67.5827,553200.0],["2019-12-31",67.6433,68.1355,67.6054,68.0976,882500.0],["2020-01-02",68.2491,68.3399,66.9391,67.1738,744100.0],["2020-01-03",67.0526,67.5978,67.0072,67.3858,1058500.0],["2020-01-06",67.4616,67.6963,67.242,67.3177,908800.0],["2020-01-07",66.9315,67.1814,66.7119,67.1511,931300.0],["2020-01-08",67.2495,67.4616,66.9921,67.0224,797200.0],["2020-01-09",67.0223,68.0824,66.886,68.0673,779300.0],["2020-01-10",68.1052,68.605,68.0598,68.5747,808500.0],["2020-01-13",68.552,69.5969,68.4838,69.082,1074900.0],["2020-01-14",69.029,69.6954,68.9154,69.6954,758300.0],["2020-01-15",69.8165,70.3617,69.7332,70.1497,1034100.0],["2020-01-16",70.3163,70.7707,70.2482,70.6041,1204200.0],["2020-01-17",70.6722,70.9902,70.0589,70.6798,935100.0],["2020-01-21",70.9297,71.6263,70.5965,71.4673,700600.0],["2020-01-22",71.7248,72.0958,71.543,71.6036,761500.0],["2020-01-23",71.6112,72.641,71.5506,72.5728,701100.0],["2020-01-24",72.3911,73.6027,72.3684,73.5421,763100.0],["2020-01-27",73.6632,74.2539,73.4285,73.9585,1228400.0],["2020-01-28",74.1024,74.4811,73.4891,73.4891,840100.0],["2020-01-29",73.4437,74.2842,73.3755,74.2463,816300.0],["2020-01-30",73.9889,74.8218,73.7314,74.7991,744000.0],["2020-01-31",74.8395,75.2899,74.3892,74.5648,2172600.0],["2020-02-03",74.748,75.2517,74.4121,74.9846,776500.0],["2020-02-04",74.8396,75.2441,74.5113,74.5113,1090600.0],["2020-02-05",74.3358,74.9769,74.0381,74.9311,751800.0],["2020-02-06",74.9617,75.2212,74.6793,74.7938,984500.0],["2020-02-07",75.0762,75.1754,74.6792,74.8472,1000900.0],["2020-02-10",74.9846,75.4731,74.7022,75.4196,649000.0],["2020-02-11",75.3204,75.8166,75.1449,75.267,689600.0],["2020-02-12",75.0457,75.4349,74.8548,75.2975,649300.0],["2020-02-13",75.3815,76.4959,75.3433,76.4959,685100.0],["2020-02-14",76.6333,76.8928,76.2363,76.6562,715000.0],["2020-02-18",76.8775,77.9843,76.6714,77.7095,1066900.0],["2020-02-19",77.595,77.8392,77.1828,77.5034,894700.0],["2020-02-20",77.2134,77.6561,77.1065,77.1599,1309400.0],["2020-02-21",76.8699,80.5336,76.618,79.0757,2333700.0],["2020-02-24",78.8544,78.8544,77.0454,77.0454,1312600.0],["2020-02-25",77.0454,77.3431,75.0609,75.1067,975000.0],["2020-02-26",75.3815,75.7937,74.1602,74.1908,978400.0],["2020-02-27",73.8702,74.5113,71.3972,71.4506,1451900.0],["2020-02-28",69.7485,70.153,67.6266,68.3059,1847900.0],["2020-03-02",68.6952,72.5039,68.3822,72.4429,1534600.0],["2020-03-03",72.2749,74.4426,71.8246,72.1223,1527000.0],["2020-03-04",73.0306,76.8851,73.0306,76.5264,1217500.0],["2020-03-05",75.0991,76.5874,74.8395,76.076,989000.0],["2020-03-06",73.9465,76.1066,72.7787,75.8013,1995700.0],["2020-03-09",73.1145,74.7632,71.0689,72.794,1251000.0],["2020-03-10",73.5725,75.0227,70.4583,73.4198,997200.0],["2020-03-11",71.8322,71.8551,67.2831,68.3517,1454200.0],["2020-03-12",62.2149,63.688,59.406,61.1387,2171900.0],["2020-03-13",63.9857,64.4055,58.6809,62.2607,1233400.0],["2020-03-16",57.6276,59.7343,51.6053,51.987,1342800.0],["2020-03-17",53.4067,57.2307,51.3458,57.1162,1861800.0],["2020-03-18",53.8188,54.0631,45.8349,50.0482,2921200.0],["2020-03-19",49.8116,55.0859,47.1172,52.1778,1860900.0],["2020-03-20",52.8571,55.0401,49.8192,50.033,1976300.0],["2020-03-23",48.8575,50.7199,46.728,48.0179,1412400.0],["2020-03-24",50.1475,54.7653,49.6742,54.2234,1116700.0],["2020-03-25",54.0478,57.9176,51.7122,55.4599,1112900.0],["2020-03-26",55.6125,61.299,55.2004,60.5586,1217500.0],["2020-03-27",58.2077,61.0089,57.3452,59.2534,1084000.0],["2020-03-30",59.8716,61.2226,58.4901,59.8106,902600.0],["2020-03-31",59.032,60.2609,57.6352,57.8489,1029800.0],["2020-04-01",55.3836,56.5819,52.8342,54.0707,896500.0],["2020-04-02",53.2998,56.8796,53.2998,54.7806,993300.0],["2020-04-03",54.1394,55.0401,51.3611,52.048,1152600.0],["2020-04-06",54.7424,58.3909,53.941,56.7346,1194600.0],["2020-04-07",58.887,59.0091,55.5515,56.1774,1010600.0],["2020-04-08",56.2384,61.0013,56.0247,60.1998,1165300.0],["2020-04-09",61.2837,64.6422,60.8487,62.7645,1634600.0],["2020-04-13",61.902,62.2531,59.6045,60.7647,819500.0],["2020-04-14",61.8485,62.6042,61.0089,62.4592,1198800.0],["2020-04-15",60.3067,61.5432,59.8258,60.8028,902200.0],["2020-04-16",60.9708,61.4898,59.5434,60.3067,971400.0],["2020-04-17",61.5127,62.5278,60.0625,60.9937,1505300.0],["2020-04-20",60.7952,60.9555,58.1161,58.4672,649400.0],["2020-04-21",57.3605,58.0856,56.5819,57.7116,687000.0],["2020-04-22",58.6046,59.6961,57.7497,59.2152,671600.0],["2020-04-23",59.261,59.6732,57.7726,57.8718,660400.0],["2020-04-24",58.2,59.0778,57.2688,58.8794,1026800.0],["2020-04-27",59.4976,60.7342,59.1923,60.1159,740800.0],["2020-04-28",61.7264,61.7264,60.3983,61.0547,1197600.0],["2020-04-29",62.2073,62.2225,59.7266,59.9556,1226200.0],["2020-04-30",59.3679,59.5129,57.6276,58.7649,1381400.0],["2020-05-01",58.2043,58.2043,56.2842,57.1556,1479500.0],["2020-05-04",57.063,57.2404,56.0991,56.7931,834400.0],["2020-05-05",57.0939,58.4048,56.8934,57.5565,1037300.0],["2020-05-06",57.811,57.8187,55.2894,55.5285,868400.0],["2020-05-07",56.2456,56.9628,55.2278,55.3357,1585500.0],["2020-05-08",57.3098,57.811,56.0066,56.9628,1268400.0],["2020-05-11",56.2919,56.9936,55.4668,56.7931,1189800.0],["2020-05-12",57.4486,57.5643,55.7521,55.8909,1271500.0],["2020-05-13",55.4899,56.0297,54.6803,55.8755,1373600.0],["2020-05-14",55.2046,56.0606,54.0634,55.5362,1554900.0],["2020-05-15",54.927,55.3357,53.6392,55.0735,2709400.0],["2020-05-18",56.824,58.2197,56.5772,57.7262,940600.0],["2020-05-19",57.5488,57.5488,55.9526,55.9757,646100.0],["2020-05-20",56.2302,56.2919,55.3434,56.1145,1446400.0],["2020-05-21",55.9912,56.5387,55.6364,55.7367,941200.0],["2020-05-22",55.675,56.0914,55.1352,56.0297,825200.0],["2020-05-26",57.356,58.1426,56.8779,57.3252,1085300.0],["2020-05-27",58.3199,58.4896,56.9011,58.2197,1433500.0],["2020-05-28",59.2607,59.6849,58.3277,59.2607,1264000.0],["2020-05-29",58.9291,60.6642,58.266,60.0704,4708500.0],["2020-06-01",60.0704,60.2555,59.1373,59.8236,1245400.0],["2020-06-02",60.2323,60.7336,59.8776,60.2709,1035700.0],["2020-06-03",61.0034,61.7977,60.8261,60.8955,718900.0],["2020-06-04",60.5948,60.5948,59.2145,60.0164,879500.0],["2020-06-05",61.0883,62.5149,61.0883,61.2117,778400.0],["2020-06-08",61.3813,63.4556,61.1885,63.2628,1445700.0],["2020-06-09",62.5688,62.5688,60.1707,61.7746,972200.0],["2020-06-10",61.6127,61.9828,60.0087,60.2478,1321100.0],["2020-06-11",58.9677,59.3764,57.0399,57.6028,1828900.0],["2020-06-12",59.0217,59.0217,57.5026,58.2968,1437600.0],["2020-06-15",58.1734,59.8391,57.4023,59.4458,1112200.0],["2020-06-16",60.9495,61.4507,59.2376,59.5537,1114700.0],["2020-06-17",59.9007,59.9162,58.4742,58.798,1204800.0],["2020-06-18",58.8289,59.7774,58.6207,59.1065,1279800.0],["2020-06-19",59.8005,59.9624,56.6235,56.6775,2749400.0],["2020-06-22",56.7469,57.4255,56.1531,56.5078,1146100.0],["2020-06-23",56.9936,57.1247,55.4822,55.7058,861800.0],["2020-06-24",55.1584,55.7753,54.7343,55.2278,1235300.0],["2020-06-25",55.0195,55.0735,54.2484,55.0273,1313800.0],["2020-06-26",54.9039,55.6904,53.9477,54.7882,1302800.0],["2020-06-29",55.3743,56.2611,54.6571,56.2611,775100.0],["2020-06-30",56.1762,56.7391,55.7752,56.5155,1230000.0],["2020-07-01",56.6929,58.3894,56.6235,58.1349,1026500.0],["2020-07-02",58.5204,59.4612,58.2274,58.6284,1001100.0],["2020-07-06",59.1682,59.7928,58.5359,59.2222,921700.0],["2020-07-07",58.5127,59.1373,58.2428,58.6053,1347900.0],["2020-07-08",58.6053,59.307,58.3739,59.1605,715300.0],["2020-07-09",58.9754,59.1528,57.919,58.798,698000.0],["2020-07-10",58.667,60.456,58.667,60.348,627700.0],["2020-07-13",60.3943,61.3813,60.2555,60.8492,749500.0],["2020-07-14",60.8184,61.682,60.7798,61.3967,837700.0],["2020-07-15",62.2527,62.3838,61.2271,61.5972,808100.0],["2020-07-16",61.6898,62.2758,61.5587,62.1216,696700.0],["2020-07-17",62.6536,63.6947,62.5303,63.6407,641200.0],["2020-07-20",63.4788,63.633,62.1601,62.2912,904000.0],["2020-07-21",62.3452,62.9698,62.0985,62.3992,764000.0],["2020-07-22",62.0367,64.0725,61.5818,63.9877,1020500.0],["2020-07-23",63.926,64.2576,63.1703,63.471,811400.0],["2020-07-24",63.7332,64.1805,62.484,62.7539,849000.0],["2020-07-27",62.6922,62.7154,60.9726,61.9057,638700.0],["2020-07-28",61.6589,62.9235,61.6589,62.6382,710300.0],["2020-07-29",62.6459,63.5096,62.2527,63.3014,833900.0],["2020-07-30",62.8079,64.3116,62.0213,63.7718,1145300.0],["2020-07-31",63.1513,64.8329,62.7387,64.6772,1549300.0],["2020-08-03",64.6071,64.646,62.7699,63.8286,817000.0],["2020-08-04",63.4783,63.7274,62.8321,63.5172,1320800.0],["2020-08-05",63.6028,63.7041,61.6955,62.077,1028700.0],["2020-08-06",62.2794,63.5639,61.4075,62.8944,1113000.0],["2020-08-07",62.6686,64.249,62.6686,63.9609,968000.0],["2020-08-10",64.3113,64.5604,63.7975,64.2879,787200.0],["2020-08-11",64.537,64.9496,62.8088,62.8788,1447200.0],["2020-08-12",63.1825,63.3849,62.5207,62.6142,780600.0],["2020-08-13",62.3417,62.3417,60.2631,61.1039,1420000.0],["2020-08-14",61.0961,61.2829,60.5278,60.7224,662100.0],["2020-08-17",60.6212,60.8703,59.3523,59.4768,1436800.0],["2020-08-18",59.5703,59.8194,58.3247,58.9708,1525700.0],["2020-08-19",59.2121,59.399,58.4492,59.181,945300.0],["2020-08-20",58.9708,59.072,58.169,58.3636,516100.0],["2020-08-21",58.4337,58.5037,57.4138,57.8109,727600.0],["2020-08-24",57.912,58.6905,57.2036,58.5037,655700.0],["2020-08-25",58.6438,58.6438,57.6474,57.9743,492600.0],["2020-08-26",57.7019,57.7408,56.3239,56.6898,780000.0],["2020-08-27",56.8378,57.2504,56.2772,57.009,602900.0],["2020-08-28",57.2893,57.5462,56.6198,57.2036,528800.0],["2020-08-31",57.009,57.5929,56.8144,57.1024,852300.0],["2020-09-01",56.83,56.8767,55.4832,55.6934,1026200.0],["2020-09-02",55.6934,57.951,55.6622,57.5462,889600.0],["2020-09-03",57.9199,58.2157,56.2772,56.8066,839000.0],["2020-09-04",56.9234,57.1336,55.6077,56.3629,906700.0],["2020-09-08",56.4407,57.2737,55.6311,56.9701,987100.0],["2020-09-09",56.8222,57.6629,56.4485,56.5419,570500.0],["2020-09-10",56.4952,56.5886,55.3742,55.5766,1005500.0],["2020-09-11",55.8101,55.8101,54.8837,55.1951,514200.0],["2020-09-14",55.3508,56.4952,55.2963,56.1215,807300.0],["2020-09-15",56.3239,57.0246,55.7868,56.067,773200.0],["2020-09-16",56.0515,56.8533,55.9736,56.285,805900.0],["2020-09-17",56.0904,56.4329,55.5221,56.176,901400.0],["2020-09-18",55.8179,56.3706,54.8137,54.8292,1575600.0],["2020-09-21",54.4945,55.7089,53.9418,55.1251,943700.0],["2020-09-22",54.9694,56.3862,54.8993,55.9191,767700.0],["2020-09-23",55.9425,56.4407,55.2029,55.2185,675200.0],["2020-09-24",55.273,56.8611,54.8059,56.6431,978600.0],["2020-09-25",56.2772,57.5306,56.0515,57.4294,747100.0],["2020-09-28",57.7408,58.2702,57.3204,57.5228,781300.0],["2020-09-29",57.4683,58.1145,57.1258,57.1803,659000.0],["2020-09-30",57.733,58.5426,57.4216,58.0366,1266000.0],["2020-10-01",58.3636,59.0564,57.8809,58.6361,843700.0],["2020-10-02",57.8965,60.8003,57.7486,60.6134,1039500.0],["2020-10-05",60.6602,62.5441,60.3565,61.9992,1166300.0],["2020-10-06",62.2872,64.2568,61.8045,63.1513,1251300.0],["2020-10-07",63.5795,64.9263,63.198,64.576,1056500.0],["2020-10-08",64.5215,65.479,64.4981,65.0353,762000.0],["2020-10-09",65.4479,65.5802,63.9298,64.2723,670800.0],["2020-10-12",63.5639,63.9376,63.1124,63.4939,732000.0],["2020-10-13",63.307,63.307,61.8434,62.8477,1060800.0],["2020-10-14",63.0268,63.307,62.3728,62.4818,783200.0],["2020-10-15",61.9291,63.4316,61.8434,62.9645,686000.0],["2020-10-16",63.0034,63.7352,62.5908,63.1124,600600.0],["2020-10-19",63.3771,64.0388,63.3537,63.6885,762600.0],["2020-10-20",64.0466,64.3424,63.5094,64.0933,445000.0],["2020-10-21",64.0622,65.5491,63.7897,65.1521,1025500.0],["2020-10-22",65.1287,66.8803,64.4436,66.7402,1137500.0],["2020-10-23",67.472,67.7678,66.7402,67.5187,1161100.0],["2020-10-26",67.1528,67.6277,66.3976,67.3474,963900.0],["2020-10-27",67.1995,67.8301,66.8258,66.8414,921000.0],["2020-10-28",66.024,66.748,64.1789,64.4358,1441100.0],["2020-10-29",63.9999,65.3856,63.0346,64.8173,1147300.0],["2020-10-30",64.7544,65.525,62.9065,64.1411,1420700.0],["2020-11-02",64.5421,65.1554,63.0559,63.7479,982200.0],["2020-11-03",64.5735,65.1239,63.6535,64.2904,867400.0],["2020-11-04",63.8344,66.8539,63.8344,64.6365,1135900.0],["2020-11-05",65.2262,67.4358,65.006,66.4293,985000.0],["2020-11-06",66.2484,67.31,65.7294,65.8867,926100.0],["2020-11-09",68.1513,70.6519,68.1513,69.15,1408600.0],["2020-11-10",69.4016,71.6033,69.2365,71.4775,1191600.0],["2020-11-11",71.3596,72.2481,70.3767,70.4474,818000.0],["2020-11-12",70.2823,70.5339,68.1907,69.0713,889600.0],["2020-11-13",69.4566,70.7541,69.4016,70.3452,682200.0],["2020-11-16",71.564,71.8707,70.5497,71.1158,704400.0],["2020-11-17",70.4553,70.8799,68.1907,68.2378,1154000.0],["2020-11-18",68.749,69.3072,66.4607,66.618,1033600.0],["2020-11-19",66.7989,66.846,65.4621,65.698,773600.0],["2020-11-20",65.5329,66.4765,65.3835,65.4621,744700.0],["2020-11-23",65.5722,66.6259,65.525,66.4293,661600.0],["2020-11-24",66.846,67.7896,66.6494,67.4515,779600.0],["2020-11-25",67.2707,68.1828,66.7438,68.0334,986600.0],["2020-11-27",67.8919,67.8919,65.7452,66.0047,289200.0],["2020-11-30",66.0518,66.2563,63.9759,64.3612,1460400.0],["2020-12-01",65.0296,65.3992,64.6443,64.7544,610300.0],["2020-12-02",64.4398,65.3599,63.7557,65.179,657900.0],["2020-12-03",65.179,65.2262,63.8894,64.0074,818300.0],["2020-12-04",64.086,65.0375,63.9287,64.8016,1231300.0],["2020-12-07",64.314,65.5643,64.1646,64.9352,576900.0],["2020-12-08",64.5028,65.124,64.1489,64.3376,690300.0],["2020-12-09",64.3455,64.7308,63.3547,63.9523,1133700.0],["2020-12-10",64.0782,64.3455,63.339,63.4884,895800.0],["2020-12-11",63.3626,63.795,62.6627,62.6863,879800.0],["2020-12-14",63.394,63.8344,62.0415,62.2303,1505800.0],["2020-12-15",62.474,63.284,61.9236,62.9301,1215500.0],["2020-12-16",63.2053,63.5356,61.8135,61.845,766000.0],["2020-12-17",61.9629,63.0716,61.9,62.3718,870800.0],["2020-12-18",62.3089,62.7099,61.499,61.845,1319300.0],["2020-12-21",61.3338,61.6956,60.0757,60.7756,823300.0],["2020-12-22",60.6576,61.4675,59.8791,61.1609,894000.0],["2020-12-23",61.6405,62.4111,60.8227,60.862,635300.0],["2020-12-24",60.8778,61.381,60.3273,61.2316,239300.0],["2020-12-28",61.4754,62.2853,61.208,61.672,386700.0],["2020-12-29",61.672,62.3954,61.672,62.1752,641300.0],["2020-12-30",62.0022,62.5999,61.7349,62.2067,561900.0],["2020-12-31",62.1595,62.9301,61.9944,62.8672,539300.0],["2021-01-04",62.9065,63.4963,61.8843,62.1909,963500.0],["2021-01-05",62.1909,62.3718,60.807,61.1215,1020300.0],["2021-01-06",61.3967,63.4097,61.3338,63.2839,852700.0],["2021-01-07",63.2839,63.3154,60.9957,61.2867,816400.0],["2021-01-08",61.3102,61.4046,60.516,61.153,513200.0],["2021-01-11",60.8699,61.4203,59.9027,60.3038,637100.0],["2021-01-12",60.3509,60.7205,59.6432,60.0914,1083500.0],["2021-01-13",60.1229,61.4361,59.9106,61.2788,847900.0],["2021-01-14",61.4125,61.499,60.4768,60.5868,584600.0],["2021-01-15",60.5003,61.9236,59.8791,61.7663,789700.0],["2021-01-19",61.8921,61.9629,61.0586,61.3338,1131200.0],["2021-01-20",61.0114,61.4518,60.3667,61.2867,1188900.0],["2021-01-21",61.1215,61.2552,60.0521,60.9643,956300.0],["2021-01-22",60.7362,60.9485,60.1229,60.6183,504700.0],["2021-01-25",60.3038,61.6956,60.2487,61.6169,855600.0],["2021-01-26",61.7113,61.8764,60.5633,60.9407,770500.0],["2021-01-27",60.4531,60.8463,59.0142,60.0049,1166900.0],["2021-01-28",60.2644,61.2473,59.8949,60.2959,1062900.0],["2021-01-29",59.811,60.4628,59.4055,59.8189,1756900.0],["2021-02-01",60.0813,61.0034,59.66,60.5741,782200.0],["2021-02-02",60.7967,62.2037,60.5662,60.9716,920100.0],["2021-02-03",60.7331,61.3611,60.3436,60.9954,614600.0],["2021-02-04",60.908,61.4247,60.6139,61.2578,773200.0],["2021-02-05",61.695,62.0368,61.0988,61.8301,728600.0],["2021-02-08",61.854,61.9573,60.6536,61.1624,806600.0],["2021-02-09",61.2577,61.9414,60.439,60.9398,516500.0],["2021-02-10",61.2101,61.6075,60.7411,61.3055,644500.0],["2021-02-11",61.3929,61.5519,60.6695,60.9398,522300.0],["2021-02-12",60.7649,61.2578,60.3118,60.5662,610900.0],["2021-02-16",60.5185,60.7172,59.9143,60.431,663100.0],["2021-02-17",60.5264,61.377,60.3197,61.3293,580400.0],["2021-02-18",61.2816,61.9414,61.218,61.3452,741800.0],["2021-02-19",61.3293,61.4088,60.5344,60.6218,508100.0],["2021-02-22",60.4469,60.5582,58.1178,59.2943,1207900.0],["2021-02-23",59.8587,60.4787,59.024,60.0177,998700.0],["2021-02-24",59.8189,59.9541,57.6567,58.078,1779500.0],["2021-02-25",57.6329,58.6345,57.3149,58.0621,1290200.0],["2021-02-26",58.0144,58.5868,55.5581,55.5899,1309300.0],["2021-03-01",56.822,58.4278,56.3292,57.4739,1436200.0],["2021-03-02",57.4818,59.1194,57.2751,58.6027,954500.0],["2021-03-03",58.4993,58.5232,57.291,58.0224,770800.0],["2021-03-04",58.3165,60.0415,57.9906,59.342,1106500.0],["2021-03-05",59.5248,60.9636,59.493,60.6536,1022300.0],["2021-03-08",61.2101,62.6966,60.6536,62.2037,1293100.0],["2021-03-09",62.323,62.6728,61.3055,61.6711,873500.0],["2021-03-10",61.5042,62.5217,61.1306,62.3707,855000.0],["2021-03-11",62.0527,62.4819,61.0272,61.0352,732800.0],["2021-03-12",61.4486,62.4343,61.0193,62.2673,721800.0],["2021-03-15",62.4263,63.9287,62.2832,63.9208,851800.0],["2021-03-16",62.5217,63.3485,62.5217,63.261,712400.0],["2021-03-17",63.5154,64.0162,62.8635,62.9589,681800.0],["2021-03-18",62.9192,63.3485,62.1958,63.261,1278400.0],["2021-03-19",63.4359,64.6601,62.5376,64.2229,1771700.0],["2021-03-22",63.7221,64.1116,62.943,63.3802,764600.0],["2021-03-23",63.5472,64.2547,63.0305,63.5154,634900.0],["2021-03-24",63.4438,63.8969,63.1259,63.2769,799600.0],["2021-03-25",63.6346,64.0718,62.6886,63.8095,954200.0],["2021-03-26",63.8016,64.0957,63.2054,63.7698,490500.0],["2021-03-29",63.6903,65.1053,63.6267,64.7316,676200.0],["2021-03-30",64.4216,64.4852,63.261,64.1672,657900.0],["2021-03-31",64.1593,64.7873,63.9128,64.668,716400.0],["2021-04-01",64.5806,65.0496,64.0798,65.0337,697100.0],["2021-04-05",65.0655,66.0194,65.0258,66.0194,533000.0],["2021-04-06",65.7809,66.2976,65.304,66.242,508200.0],["2021-04-07",66.3771,66.6077,65.2165,65.3914,735600.0],["2021-04-08",65.2404,65.614,64.9701,65.0417,905300.0],["2021-04-09",65.3676,65.6458,64.8032,65.0019,562000.0],["2021-04-12",65.145,65.8048,64.9463,65.622,556200.0],["2021-04-13",65.1848,66.25,65.1768,66.0194,580700.0],["2021-04-14",65.7015,66.4169,65.6776,66.393,426800.0],["2021-04-15",66.393,67.2118,66.2897,67.1482,458600.0],["2021-04-16",67.347,67.9193,67.1641,67.4901,600900.0],["2021-04-19",67.8875,67.9909,66.6951,66.9654,864000.0],["2021-04-20",66.9734,68.5235,66.9495,68.3406,626400.0],["2021-04-21",68.5791,69.0004,67.2754,67.6967,686300.0],["2021-04-22",67.7047,67.7285,67.0529,67.1403,444300.0],["2021-04-23",67.4503,67.5457,66.5361,66.6236,505500.0],["2021-04-26",66.7667,66.8223,66.0592,66.242,610100.0],["2021-04-27",65.9876,66.3772,65.0735,65.2722,625300.0],["2021-04-28",65.4153,65.6061,64.4693,64.8906,649700.0],["2021-04-29",64.986,66.5997,64.9701,66.4328,991300.0],["2021-04-30",66.6175,68.0226,66.4729,67.9664,1348600.0],["2021-05-03",67.9503,68.2795,67.035,67.87,1126100.0],["2021-05-04",67.878,68.3518,67.316,67.9503,992700.0],["2021-05-05",68.0306,68.0306,66.2401,67.8459,1565900.0],["2021-05-06",68.1029,69.3393,67.4605,68.7372,759100.0],["2021-05-07",68.4079,69.7488,68.4079,69.1466,1042400.0],["2021-05-10",69.6605,71.0897,69.235,70.4634,1429200.0],["2021-05-11",70.5919,70.6641,68.7693,69.7167,3349600.0],["2021-05-12",69.7488,69.8532,67.0751,67.1634,1275700.0],["2021-05-13",66.9868,69.2269,66.9868,68.6087,929500.0],["2021-05-14",68.6488,69.4839,68.6488,69.0985,456200.0],["2021-05-17",69.0985,69.7006,68.4802,68.6007,713600.0],["2021-05-18",68.2474,68.9861,68.1029,68.681,1441100.0],["2021-05-19",68.424,68.6087,67.6773,68.5926,620900.0],["2021-05-20",68.689,69.6444,68.4882,68.5444,777800.0],["2021-05-21",68.6569,69.1707,68.3759,69.0342,1925700.0],["2021-05-24",69.2912,69.524,68.7372,69.4437,577500.0],["2021-05-25",69.5963,69.8211,68.7532,69.1145,1004400.0],["2021-05-26",69.0583,69.4196,68.6488,69.3795,697600.0],["2021-05-27",69.6605,69.6605,67.3963,67.6211,1725000.0],["2021-05-28",67.9182,68.432,67.6693,67.9101,755600.0],["2021-06-01",67.9985,68.2313,67.5569,67.8058,634700.0],["2021-06-02",68.0145,68.8255,67.5408,68.7612,657700.0],["2021-06-03",68.416,69.9335,68.2955,69.8291,618500.0],["2021-06-04",69.9576,70.07,69.6525,69.8773,526100.0],["2021-06-07",70.0138,70.2546,69.6525,69.8452,374100.0],["2021-06-08",69.9255,69.9496,69.3072,69.7408,543300.0],["2021-06-09",70.0459,70.2868,69.6685,69.9817,701900.0],["2021-06-10",70.3349,70.9291,70.0218,70.7525,417300.0],["2021-06-11",70.5678,70.913,70.1984,70.3992,624400.0],["2021-06-14",70.4393,70.8649,70.0861,70.7204,556200.0],["2021-06-15",70.9291,70.9291,70.0298,70.5597,837100.0],["2021-06-16",70.6963,70.7444,68.978,69.0423,1058500.0],["2021-06-17",68.7532,69.1787,67.8138,67.9182,1958600.0],["2021-06-18",67.3642,67.4846,64.7788,65.0759,2583700.0],["2021-06-21",65.4292,66.8583,65.4292,66.3445,1293600.0],["2021-06-22",66.3605,67.051,66.0474,66.0474,1436300.0],["2021-06-23",66.0073,66.0715,65.1321,65.1482,1076100.0],["2021-06-24",65.2043,65.5978,64.7306,65.4452,575300.0],["2021-06-25",65.3729,66.4248,65.3729,66.3445,642400.0],["2021-06-28",66.481,66.9386,66.1919,66.4248,478700.0],["2021-06-29",66.3605,66.8021,65.1883,65.3649,637900.0],["2021-06-30",65.3649,65.9751,65.2364,65.8145,568300.0],["2021-07-01",65.8788,67.051,65.6781,66.7058,750500.0],["2021-07-02",66.77,66.77,66.2,66.5613,442600.0],["2021-07-06",66.3204,67.0751,65.4854,67.0189,498600.0],["2021-07-07",67.0671,67.308,66.6255,67.0912,441900.0],["2021-07-08",66.8182,67.4043,66.497,66.6897,585700.0],["2021-07-09",66.9467,67.4204,66.5853,67.1634,560700.0],["2021-07-12",66.7941,67.4445,66.5211,67.2678,390700.0],["2021-07-13",67.2919,67.4445,66.4649,66.7219,348500.0],["2021-07-14",66.5934,67.8058,66.5292,67.5569,662600.0],["2021-07-15",67.1956,67.9503,67.1956,67.8459,656800.0],["2021-07-16",68.0627,69.7488,67.8861,69.3634,799500.0],["2021-07-19",69.0663,69.4999,66.9707,67.6934,704600.0],["2021-07-20",67.9342,69.0744,67.7415,68.143,718400.0],["2021-07-21",68.5123,68.6248,67.0832,67.1554,489000.0],["2021-07-22",66.9788,67.2518,66.4569,66.7861,804100.0],["2021-07-23",67.3481,68.0145,67.0591,67.8861,384600.0],["2021-07-26",67.878,68.2554,67.6934,68.159,410900.0],["2021-07-27",68.1591,69.6364,67.8218,69.3393,433500.0],["2021-07-28",69.235,69.3875,67.8459,68.5043,533600.0],["2021-07-29",68.6328,68.9459,68.2795,68.5686,418700.0],["2021-07-30",68.5118,69.1928,67.5469,67.7415,757800.0],["2021-08-02",67.8631,68.8442,67.2064,67.4253,1192200.0],["2021-08-03",66.9632,67.0037,64.9524,65.6578,1948000.0],["2021-08-04",63.8984,64.62,62.4876,63.3957,1820200.0],["2021-08-05",65.1794,65.1794,62.2119,64.4254,918400.0],["2021-08-06",64.3524,65.6902,64.247,65.1389,749200.0],["2021-08-09",65.1065,65.2037,64.5551,65.1227,928100.0],["2021-08-10",65.1794,65.8524,64.6038,65.1308,550400.0],["2021-08-11",65.4227,65.6659,65.001,65.1875,737600.0],["2021-08-12",65.1956,65.3578,64.547,64.5957,950500.0],["2021-08-13",64.8551,65.001,64.4659,64.6848,530000.0],["2021-08-16",64.6686,65.6335,64.6038,64.9767,930700.0],["2021-08-17",64.8876,65.2119,64.3281,64.9848,1019600.0],["2021-08-18",64.9848,65.074,64.1578,65.0173,646200.0],["2021-08-19",65.0254,65.8767,64.8227,64.9281,858500.0],["2021-08-20",64.1741,65.2605,63.7119,64.993,2482600.0],["2021-08-23",65.2362,65.2362,63.8903,63.9795,829700.0],["2021-08-24",63.8984,63.8984,63.0227,63.0471,828100.0],["2021-08-25",62.9497,63.4281,62.4227,63.0714,592700.0],["2021-08-26",63.0146,63.1687,62.0255,62.1957,574400.0],["2021-08-27",62.6903,63.2173,62.4714,62.6822,714800.0],["2021-08-30",62.5768,62.6579,61.9687,62.0173,488800.0],["2021-08-31",61.9525,62.739,61.4093,62.3498,710100.0],["2021-09-01",62.6741,63.4119,62.4876,63.0633,622700.0],["2021-09-02",63.1525,63.5335,62.9254,63.4524,452500.0],["2021-09-03",63.2741,63.347,62.52,62.5768,525700.0],["2021-09-07",62.5444,62.5525,61.393,61.4417,502700.0],["2021-09-08",61.2714,62.1228,61.0525,61.8957,1043800.0],["2021-09-09",61.6687,61.839,61.2066,61.2471,703600.0],["2021-09-10",61.2147,61.2876,60.4039,60.4444,783300.0],["2021-09-13",60.8498,61.2876,60.5498,60.8904,999700.0],["2021-09-14",60.8903,61.3606,59.1877,59.9985,2130900.0],["2021-09-15",59.8606,60.3714,59.3498,59.9417,1488800.0],["2021-09-16",59.8444,60.039,59.285,59.4715,1046900.0],["2021-09-17",59.3336,60.5336,59.3336,59.8525,2268100.0],["2021-09-20",59.6498,60.1606,59.1391,59.7066,1056800.0],["2021-09-21",59.7228,60.3309,59.5039,59.5363,1369600.0],["2021-09-22",59.812,59.812,59.0093,59.1472,569700.0],["2021-09-23",58.985,59.6336,58.8228,58.8553,543500.0],["2021-09-24",58.8958,59.5201,58.7985,58.8228,750600.0],["2021-09-27",59.0174,59.8687,58.5066,58.612,686900.0],["2021-09-28",58.6039,59.1228,57.9715,58.1174,1159700.0],["2021-09-29",58.1256,59.212,57.8904,58.7012,1078800.0],["2021-09-30",58.7742,59.0823,58.5391,58.6688,1559300.0],["2021-10-01",58.9445,59.058,58.3607,58.4742,1066500.0],["2021-10-04",58.5634,60.3228,58.5634,59.9742,733600.0],["2021-10-05",59.9985,60.0147,58.8229,58.9688,830400.0],["2021-10-06",58.7499,60.2012,58.4337,60.1444,686400.0],["2021-10-07",56.8202,57.8013,55.1986,55.2878,4158000.0],["2021-10-08",55.0283,55.5472,53.4635,53.9824,2618800.0],["2021-10-11",54.2257,54.7365,53.9176,54.7365,2122300.0],["2021-10-12",54.7283,54.9554,53.9013,54.1284,2191200.0],["2021-10-13",53.8365,54.0797,52.8635,53.9095,1562500.0],["2021-10-14",54.0473,55.004,53.7149,54.7527,1578400.0],["2021-10-15",55.1175,55.4662,54.8419,55.15,2987100.0],["2021-10-18",54.8662,54.8986,53.5122,54.3311,1607700.0],["2021-10-19",54.6067,54.9391,54.0554,54.5094,1253300.0],["2021-10-20",54.6229,55.6526,54.6229,55.4256,1026100.0],["2021-10-21",55.231,55.6932,54.5662,54.5986,987400.0],["2021-10-22",54.631,54.631,53.9986,54.3229,867300.0],["2021-10-25",54.3392,54.7851,53.9257,54.3797,1597500.0],["2021-10-26",54.3878,55.6608,54.0716,54.8256,2722900.0],["2021-10-27",55.1338,55.3689,54.4284,54.5581,1071000.0],["2021-10-28",54.2257,54.5419,53.1311,53.8203,1221400.0],["2021-10-29",53.7149,54.0959,52.2473,52.2879,2195400.0],["2021-11-01",52.3284,53.2608,52.1014,52.7014,1232500.0],["2021-11-02",52.9284,53.0338,52.0933,52.5311,783900.0],["2021-11-03",52.1987,52.8716,51.9149,52.7014,1237600.0],["2021-11-04",52.7014,53.0743,50.9014,51.5663,1427100.0],["2021-11-05",51.0555,53.4149,50.9987,52.3446,1137400.0],["2021-11-08",52.3771,52.6933,51.0068,51.5987,1511300.0],["2021-11-09",51.7284,52.3852,51.2744,51.3717,1266600.0],["2021-11-10",51.4933,52.4095,51.1203,52.3203,2021900.0],["2021-11-11",52.2149,52.9284,52.0284,52.9122,1528000.0],["2021-11-12",52.6933,53.6257,52.4906,53.5932,2070300.0],["2021-11-15",54.1846,54.39,53.7739,54.1435,1342800.0],["2021-11-16",54.2093,54.7678,54.1928,54.3078,1897000.0],["2021-11-17",54.2092,54.6446,54.0286,54.431,990600.0],["2021-11-18",54.4392,54.4967,53.4865,54.0943,1513600.0],["2021-11-19",54.2585,55.1785,54.0039,54.9978,1668900.0],["2021-11-22",54.8581,55.9177,54.5707,55.7616,1415000.0],["2021-11-23",56.1723,56.4515,54.9649,55.1209,1410700.0],["2021-11-24",55.2195,55.4905,54.7267,54.8417,953000.0],["2021-11-26",54.1764,54.4392,53.3961,53.6014,875800.0],["2021-11-29",53.93,54.6117,53.4783,54.4475,1286000.0],["2021-11-30",53.9628,54.2421,52.8705,53.429,7919700.0],["2021-12-01",53.9875,53.9875,52.5912,52.6158,1491300.0],["2021-12-02",52.969,54.2914,52.7965,53.8396,1204200.0],["2021-12-03",54.1846,54.4557,53.1743,54.3489,864400.0],["2021-12-06",54.9238,55.507,54.4064,54.5624,886200.0],["2021-12-07",54.3242,54.9485,53.9628,54.6692,843100.0],["2021-12-08",54.6035,55.2606,54.5542,54.7513,628700.0],["2021-12-09",54.6281,55.0717,54.1107,54.8006,1049900.0],["2021-12-10",55.047,55.2195,54.2996,54.4392,897200.0],["2021-12-13",54.4064,55.4249,54.316,55.0224,823800.0],["2021-12-14",55.2277,56.123,55.0306,55.2524,1711000.0],["2021-12-15",55.4249,55.737,55.2113,55.5234,977800.0],["2021-12-16",55.5234,56.394,55.4905,56.0984,935500.0],["2021-12-17",56.0737,56.2626,55.392,55.6877,2835500.0],["2021-12-20",55.162,55.7205,54.5296,55.5973,638900.0],["2021-12-21",55.8437,56.3776,54.8499,55.5891,911000.0],["2021-12-22",55.5891,56.4269,55.5891,56.3037,824500.0],["2021-12-23",56.3612,56.9608,56.3119,56.5994,1058800.0],["2021-12-27",56.583,56.8129,56.238,56.583,861400.0],["2021-12-28",56.624,57.3632,56.468,57.2647,551400.0],["2021-12-29",57.2975,57.5604,57.1497,57.3879,569700.0],["2021-12-30",57.4043,58.086,57.3797,57.9053,596800.0],["2021-12-31",58.086,58.5624,57.7575,57.9793,600500.0],["2022-01-03",58.0368,58.2996,56.7554,57.3222,615300.0],["2022-01-04",57.3222,57.9053,57.1825,57.2072,820700.0],["2022-01-05",56.0655,57.8232,55.4413,57.3715,960500.0],["2022-01-06",57.7328,58.0696,57.2975,57.5932,668700.0],["2022-01-07",57.6014,58.702,57.2893,58.1517,749700.0],["2022-01-10",58.431,58.6117,57.6507,58.0286,1061600.0],["2022-01-11",58.201,58.5049,57.2154,57.7328,920200.0],["2022-01-12",57.6179,58.0778,57.5193,57.6179,826600.0],["2022-01-13",57.6179,58.7021,57.5193,58.6938,1113300.0],["2022-01-14",58.661,59.5809,58.3981,59.3591,998800.0],["2022-01-18",59.2195,59.4248,57.2236,57.3468,1467700.0],["2022-01-19",57.2975,58.5953,57.2975,58.2832,896800.0],["2022-01-20",58.5542,59.0963,58.1682,58.3078,875600.0],["2022-01-21",58.5788,58.9074,57.7986,58.0614,927600.0],["2022-01-24",58.0696,58.316,56.7965,58.0286,1303900.0],["2022-01-25",57.5604,58.7021,57.4783,58.3078,876100.0],["2022-01-26",58.3078,59.2113,57.0758,57.3222,828400.0],["2022-01-27",57.5193,58.1928,57.0183,57.4208,861000.0],["2022-01-28",57.1497,58.3078,57.084,58.1846,998000.0],["2022-01-31",57.8853,58.1513,57.2951,57.8687,2052900.0],["2022-02-01",57.5278,57.7606,56.9709,57.5611,768900.0],["2022-02-02",57.4031,58.6584,57.4031,58.5836,844200.0],["2022-02-03",58.5338,58.8829,58.168,58.7083,844400.0],["2022-02-04",58.2927,58.833,57.6858,58.4673,823800.0],["2022-02-07",58.5088,59.0242,58.0433,58.7416,776900.0],["2022-02-08",59.2404,59.4732,58.3841,58.6501,772600.0],["2022-02-09",58.725,59.1656,58.592,58.9494,483500.0],["2022-02-10",58.6169,58.7,57.029,57.1039,606400.0],["2022-02-11",57.4032,58.0765,57.1787,57.32,588300.0],["2022-02-14",57.5278,57.6276,56.1562,56.8628,487700.0],["2022-02-15",57.1787,57.5777,56.1562,56.4056,574800.0],["2022-02-16",56.4222,57.2203,56.3806,56.8129,775500.0],["2022-02-17",56.7298,57.1953,56.2227,57.1621,506900.0],["2022-02-18",56.9376,57.744,56.7797,57.2951,1026300.0],["2022-02-22",57.3283,57.5278,56.5303,57.2785,655900.0],["2022-02-23",57.1371,57.6442,56.4388,56.497,787000.0],["2022-02-24",56.0564,56.4471,54.9923,56.0148,1111700.0],["2022-02-25",57.9435,60.105,57.029,59.8472,1981700.0],["2022-02-28",59.3734,59.6228,57.8438,58.8829,1072900.0],["2022-03-01",58.8081,58.8081,57.2369,58.0433,1081400.0],["2022-03-02",57.9768,59.0741,57.7856,58.7083,587100.0],["2022-03-03",58.8663,60.8781,58.7831,60.8531,974700.0],["2022-03-04",60.4707,61.9339,60.0634,61.8923,802900.0],["2022-03-07",61.9838,63.2391,61.6097,62.6571,1573800.0],["2022-03-08",62.7236,62.9564,61.0111,61.2023,1020200.0],["2022-03-09",61.7177,61.8508,60.7534,60.8947,655200.0],["2022-03-10",60.6121,61.9256,60.6038,61.7094,559500.0],["2022-03-11",61.1358,62.308,61.1192,61.3187,773000.0],["2022-03-14",61.9588,62.1168,60.3377,60.9113,930200.0],["2022-03-15",61.4351,61.5182,60.7866,61.327,569000.0],["2022-03-16",61.2605,61.7177,60.1382,61.5681,601600.0],["2022-03-17",61.2356,62.2165,60.9862,61.7842,787300.0],["2022-03-18",61.4766,62.0835,60.4874,60.6619,2355600.0],["2022-03-21",60.8947,61.6762,60.8947,61.6013,561400.0],["2022-03-22",62.0752,62.0752,60.5622,61.036,563900.0],["2022-03-23",61.3852,61.4185,60.7201,61.2688,607900.0],["2022-03-24",61.2854,61.7593,61.1026,61.4683,311600.0],["2022-03-25",61.8508,63.2391,61.5764,63.1643,370300.0],["2022-03-28",63.1809,63.8709,63.0894,63.7794,771400.0],["2022-03-29",63.8293,64.511,63.6547,64.4777,546100.0],["2022-03-30",64.4279,64.6274,64.0953,64.5858,884600.0],["2022-03-31",64.6274,65.4172,64.2533,64.9267,794300.0],["2022-04-01",64.7936,65.9658,64.5692,65.9409,590400.0],["2022-04-04",65.7497,65.7746,64.5442,65.5335,543300.0],["2022-04-05",65.5834,66.2984,65.043,65.2592,584200.0],["2022-04-06",65.5834,66.9302,65.3008,66.9135,679600.0],["2022-04-07",66.6641,66.7805,65.2841,65.5751,1021900.0],["2022-04-08",65.9243,66.3565,65.4587,65.5418,845300.0],["2022-04-11",65.5834,66.024,64.5193,65.0181,804800.0],["2022-04-12",64.8934,65.5751,64.3697,65.0348,849000.0],["2022-04-13",65.1761,65.1844,63.8875,64.2949,558700.0],["2022-04-14",64.3697,64.9017,64.2367,64.4611,484200.0],["2022-04-18",64.6523,65.0181,63.7961,64.1286,387600.0],["2022-04-19",63.9125,64.8435,63.8958,64.6939,653900.0],["2022-04-20",65.5252,65.6,64.777,64.8103,565100.0],["2022-04-21",64.6108,65.467,64.2117,64.7604,441200.0],["2022-04-22",64.6856,64.935,64.1868,64.2782,371500.0],["2022-04-25",64.644,64.8435,62.8733,63.8293,615000.0],["2022-04-26",62.9315,63.9789,62.6904,62.6904,786200.0],["2022-04-27",62.6405,62.998,61.4351,61.8591,659900.0],["2022-04-28",62.1417,62.3745,61.6097,61.9422,577700.0],["2022-04-29",62.0683,62.0936,59.7642,59.8735,853800.0],["2022-05-02",60.1426,60.8742,59.2176,59.9072,875200.0],["2022-05-03",60.3192,61.4208,60.0585,60.7313,831800.0],["2022-05-04",61.5049,62.6654,61.1517,62.4131,1478800.0],["2022-05-05",61.9254,62.3122,60.622,61.219,1287400.0],["2022-05-06",61.3115,62.5477,60.9415,62.329,1042900.0],["2022-05-09",62.1692,63.1868,61.3031,62.4383,949800.0],["2022-05-10",62.5897,63.1783,60.3697,61.0676,665100.0],["2022-05-11",60.9331,62.6402,60.849,61.9674,784700.0],["2022-05-12",62.0599,62.0599,60.6808,61.7067,824000.0],["2022-05-13",62.0347,62.0347,60.8826,61.589,481300.0],["2022-05-16",61.7824,62.2449,61.034,62.0011,583800.0],["2022-05-17",62.2365,62.7074,61.362,62.6738,450500.0],["2022-05-18",62.8756,63.5736,62.4383,62.6822,473600.0],["2022-05-19",62.4047,63.6745,62.0431,63.5147,830100.0],["2022-05-20",63.5231,63.8006,61.9926,63.3297,560900.0],["2022-05-23",63.8679,64.2715,62.9261,63.2288,542200.0],["2022-05-24",63.5063,65.3395,62.5981,65.2386,664500.0],["2022-05-25",65.4152,65.7264,65.0452,65.4068,541300.0],["2022-05-26",65.7431,66.4411,65.5497,65.8609,444900.0],["2022-05-27",65.6927,66.4159,65.6843,66.1973,493900.0],["2022-05-31",65.4909,65.8525,64.835,65.2975,743100.0],["2022-06-01",65.3059,65.3563,64.3472,65.1125,460900.0],["2022-06-02",65.432,65.432,63.7922,65.2386,453300.0],["2022-06-03",65.0536,65.4909,64.9863,65.1629,308600.0],["2022-06-06",65.3479,65.7684,65.0452,65.6759,329200.0],["2022-06-07",65.6927,65.6927,64.0361,64.9359,620200.0],["2022-06-08",64.6836,64.6836,62.4972,62.7074,1167800.0],["2022-06-09",62.8084,63.4559,61.6311,61.732,708600.0],["2022-06-10",60.8742,62.657,60.8742,62.0011,733700.0],["2022-06-13",61.6479,62.1188,59.5876,59.9408,1181200.0],["2022-06-14",59.5792,59.7054,56.493,57.3424,812200.0],["2022-06-15",57.6451,58.5785,56.493,57.4853,1367200.0],["2022-06-16",56.8546,57.4096,56.4005,56.7453,1626900.0],["2022-06-17",56.8967,57.2667,54.7692,55.4335,1351400.0],["2022-06-21",55.7446,57.1574,55.5428,56.5855,925500.0],["2022-06-22",56.3837,57.8721,56.3837,57.4433,763200.0],["2022-06-23",57.6367,59.0662,57.5946,58.8308,805700.0],["2022-06-24",59.0158,60.7481,58.9317,60.336,1063400.0],["2022-06-27",60.3445,61.2106,60.0922,61.2106,440800.0],["2022-06-28",61.404,61.8581,61.2947,61.5217,637900.0],["2022-06-29",61.6479,62.0852,60.1426,60.7986,1220800.0],["2022-06-30",60.1511,61.8749,60.1342,61.4881,710900.0],["2022-07-01",61.6815,62.9934,61.4461,62.7999,717700.0],["2022-07-05",62.2786,62.7158,58.9737,60.2604,930800.0],["2022-07-06",60.2772,61.0088,59.5624,60.4622,884100.0],["2022-07-07",60.6472,60.891,59.6717,59.9744,578400.0],["2022-07-08",60.1006,60.1174,59.184,59.596,699800.0],["2022-07-11",59.5372,60.1931,59.1672,60.1006,607000.0],["2022-07-12",59.8399,60.4538,59.3774,59.7053,635600.0],["2022-07-13",58.9737,59.4951,58.5112,58.8224,882700.0],["2022-07-14",57.7712,59.3522,57.7712,59.2176,670300.0],["2022-07-15",59.6633,59.7138,58.3515,59.4867,803400.0],["2022-07-18",59.1587,59.5456,58.5701,58.8056,770400.0],["2022-07-19",59.0999,59.369,58.6542,59.041,720100.0],["2022-07-20",59.2681,59.2849,58.0319,58.5785,717600.0],["2022-07-21",58.5028,58.5785,57.9562,58.3515,656100.0],["2022-07-22",58.6962,59.1756,58.2758,59.0662,345100.0],["2022-07-25",58.9149,60.1006,58.7383,60.0669,627900.0],["2022-07-26",59.8819,60.9415,59.8819,60.7733,647000.0],["2022-07-27",60.5967,60.8238,60.0165,60.6051,495900.0],["2022-07-28",61.2779,62.0767,60.664,61.9674,680200.0],["2022-07-29",61.7292,62.648,61.7122,62.5034,1556800.0],["2022-08-01",62.6395,63.0819,62.1205,62.7926,889400.0],["2022-08-02",63.0478,63.5668,62.4949,62.7586,1089400.0],["2022-08-03",63.2095,64.3154,62.3758,64.0347,1467300.0],["2022-08-04",64.0858,65.7107,63.8135,65.1407,1342900.0],["2022-08-05",65.0726,65.0726,63.1159,64.1623,898800.0],["2022-08-08",64.7323,64.8259,63.805,64.2899,575800.0],["2022-08-09",64.6557,64.9365,64.1708,64.911,600000.0],["2022-08-10",65.1407,65.1407,64.6642,65.0386,684800.0],["2022-08-11",64.962,65.4384,64.3239,64.4005,808600.0],["2022-08-12",64.6643,65.7957,64.6643,65.7787,643300.0],["2022-08-15",65.7787,66.2381,65.3619,66.1871,610700.0],["2022-08-16",66.2041,66.7741,66.0254,66.5699,601800.0],["2022-08-17",66.1786,66.5699,65.8212,66.3317,740400.0],["2022-08-18",66.3402,66.6039,65.8553,66.2466,486300.0],["2022-08-19",66.0595,66.6635,65.8553,66.3232,2891500.0],["2022-08-22",65.8383,65.9914,65.0216,65.3874,815600.0],["2022-08-23",65.515,65.5235,64.5792,64.8684,459100.0],["2022-08-24",64.9025,65.0981,64.3665,64.6387,443400.0],["2022-08-25",64.8429,65.5575,64.4431,65.549,411600.0],["2022-08-26",65.6681,65.7617,64.5536,64.5877,538400.0],["2022-08-29",64.4261,65.1492,64.0007,64.7748,381700.0],["2022-08-30",64.7578,65.0981,63.9411,64.1368,706800.0],["2022-08-31",64.2814,64.4005,63.8645,64.1028,1109000.0],["2022-09-01",64.2389,64.979,63.8731,64.6047,653200.0],["2022-09-02",64.6898,65.3108,63.6094,63.72,525800.0],["2022-09-06",63.8901,64.5707,63.2776,63.4052,611800.0],["2022-09-07",63.7795,65.3448,63.7795,65.2512,432800.0],["2022-09-08",65.2087,65.7362,64.9195,65.2087,529600.0],["2022-09-09",65.4384,66.102,65.1662,65.5405,498800.0],["2022-09-12",65.5235,66.6975,65.2683,66.1445,604700.0],["2022-09-13",65.6171,65.8042,63.6093,63.8646,691300.0],["2022-09-14",63.9326,64.5366,63.805,64.1623,795500.0],["2022-09-15",64.1793,64.2134,62.6395,62.8011,1036700.0],["2022-09-16",62.7076,63.0989,62.3843,62.6395,1170300.0],["2022-09-19",62.4183,63.6008,62.2312,63.5413,548100.0],["2022-09-20",63.184,63.2946,62.1035,62.3673,593600.0],["2022-09-21",62.6735,63.3286,61.8909,61.8994,557300.0],["2022-09-22",61.6782,62.4183,61.4485,61.8483,524500.0],["2022-09-23",61.2443,61.2698,60.1383,60.6318,727800.0],["2022-09-26",60.4786,60.6318,58.6836,59.2706,740800.0],["2022-09-27",59.5258,59.6619,57.969,58.0626,752000.0],["2022-09-28",58.8197,59.0749,58.1051,58.6836,827600.0],["2022-09-29",58.4539,58.4794,56.0548,56.3356,789100.0],["2022-09-30",56.7099,56.9311,54.7362,54.8808,1264900.0],["2022-10-03",56.0038,56.8205,55.1956,56.1739,1112100.0],["2022-10-04",56.3356,57.4926,56.1654,56.9991,790200.0],["2022-10-05",56.1739,56.3185,55.1786,55.5444,817200.0],["2022-10-06",55.3147,55.3147,53.324,53.3665,1261200.0],["2022-10-07",53.3835,53.5877,51.5459,51.8777,1033300.0],["2022-10-10",51.9628,52.6008,51.9628,52.0564,804200.0],["2022-10-11",51.8012,52.8561,51.6395,52.3456,1467000.0],["2022-10-12",52.184,52.2946,50.6357,50.8398,1235300.0],["2022-10-13",50.2528,53.0177,50.2188,52.7965,1185100.0],["2022-10-14",53.324,53.7238,51.9458,52.5668,894000.0],["2022-10-17",53.2474,54.2172,53.0943,53.2644,631800.0],["2022-10-18",54.2853,55.0254,54.0216,54.7957,734400.0],["2022-10-19",54.0471,54.6596,53.6898,54.4895,680300.0],["2022-10-20",54.4214,54.5065,53.0773,53.2985,661700.0],["2022-10-21",53.8004,54.9233,53.2389,54.6001,1083200.0],["2022-10-24",55.0595,55.638,54.5746,54.9659,612500.0],["2022-10-25",54.9063,56.2165,54.7277,55.9698,979000.0],["2022-10-26",56.3611,56.7609,55.7316,56.1824,932000.0],["2022-10-27",56.7524,57.4245,56.4207,56.5483,618000.0],["2022-10-28",56.8375,58.2242,56.7099,58.1051,516300.0],["2022-10-31",58.006,58.2903,57.4115,57.9112,650100.0],["2022-11-01",58.1525,58.7556,57.601,58.4282,796400.0],["2022-11-02",58.0663,59.4191,57.9026,57.9802,1103800.0],["2022-11-03",58.3679,60.1946,57.4977,59.04,1346700.0],["2022-11-04",59.0745,60.0309,58.6522,59.9016,901700.0],["2022-11-07",59.9016,59.9016,57.9371,58.9538,846100.0],["2022-11-08",59.2813,59.6345,58.6264,58.8418,711100.0],["2022-11-09",58.5919,60.6426,58.4713,60.1946,1779900.0],["2022-11-10",61.6508,62.6158,60.8494,62.5555,1019400.0],["2022-11-11",62.5555,62.5555,61.22,61.7283,572900.0],["2022-11-14",61.9006,62.297,61.3061,61.3061,728400.0],["2022-11-15",62.0385,63.7101,62.0385,63.6584,1230800.0],["2022-11-16",63.5636,63.848,62.6503,63.1586,1056800.0],["2022-11-17",62.5297,62.6417,61.7025,62.3056,670900.0],["2022-11-18",62.9691,63.6842,62.7192,63.5292,857800.0],["2022-11-21",63.7187,64.9336,63.6067,64.8044,722700.0],["2022-11-22",65.106,65.666,64.9767,65.623,627300.0],["2022-11-23",65.6833,65.9848,65.0198,65.8211,737500.0],["2022-11-25",65.8298,66.4588,65.8298,65.9159,341900.0],["2022-11-28",65.5368,66.14,65.2266,65.9935,582900.0],["2022-11-29",65.5885,65.9331,65.0715,65.6833,706500.0],["2022-11-30",65.442,67.51,65.2955,67.4841,844000.0],["2022-12-01",68.0787,68.4061,66.9068,67.0361,594100.0],["2022-12-02",66.5708,67.6134,66.2347,67.3118,1602800.0],["2022-12-05",66.7603,67.4927,66.2606,67.0878,1090900.0],["2022-12-06",67.105,67.846,66.3209,67.2601,1948300.0],["2022-12-07",67.0705,67.5099,66.8723,66.881,734100.0],["2022-12-08",66.7776,67.2601,66.5794,67.0188,567500.0],["2022-12-09",66.6742,67.3549,66.6139,66.7776,700000.0],["2022-12-12",67.2343,68.1045,66.7259,68.0787,590400.0],["2022-12-13",68.5095,69.3453,67.7857,68.4061,1262300.0],["2022-12-14",68.4836,69.4487,68.0011,68.4578,677400.0],["2022-12-15",68.2079,68.2854,67.2256,67.7426,1076600.0],["2022-12-16",67.1308,67.2945,66.0193,67.1222,1751000.0],["2022-12-19",67.0791,67.4755,66.183,66.588,698100.0],["2022-12-20",66.588,66.7603,65.847,66.3554,1499000.0],["2022-12-21",66.8207,67.0533,66.5018,66.7345,1447700.0],["2022-12-22",66.4157,66.5105,65.4075,66.3381,1280900.0],["2022-12-23",66.2433,67.1825,66.1744,67.1481,416500.0],["2022-12-27",67.2945,67.2945,66.5363,66.9585,720900.0],["2022-12-28",67.0705,67.2946,66.1572,66.183,808300.0],["2022-12-29",66.5535,67.0016,66.3898,66.4588,745100.0],["2022-12-30",66.5277,66.6569,65.1146,65.5196,571400.0],["2023-01-03",65.7005,65.8384,63.2276,64.3046,1442500.0],["2023-01-04",64.7096,65.5713,64.3046,64.9595,954200.0],["2023-01-05",64.5201,64.7096,63.1673,63.4602,994800.0],["2023-01-06",64.184,65.5023,64.1754,65.0198,729800.0],["2023-01-09",64.8302,65.8987,64.8302,65.0974,656100.0],["2023-01-10",64.8906,65.218,64.52,65.1835,763300.0],["2023-01-11",65.1835,65.9159,65.0284,65.8814,720200.0],["2023-01-12",65.9159,66.5019,65.5196,65.6574,727100.0],["2023-01-13",65.2955,65.4334,64.589,64.9422,651500.0],["2023-01-17",65.0801,65.3041,64.6321,64.7182,764600.0],["2023-01-18",64.7268,64.8733,63.7704,64.0978,988200.0],["2023-01-19",64.2788,64.408,63.5722,63.9255,902300.0],["2023-01-20",63.9341,64.9681,63.0553,64.9336,1078800.0],["2023-01-23",64.7527,64.7527,63.2362,63.555,1044200.0],["2023-01-24",63.555,64.072,62.7451,63.8135,746300.0],["2023-01-25",63.5033,63.8738,63.2448,63.5464,837200.0],["2023-01-26",63.3396,63.8221,63.0294,63.779,766600.0],["2023-01-27",63.848,64.1323,63.4602,63.8221,719600.0],["2023-01-30",63.667,64.296,63.5206,63.7704,934600.0],["2023-01-31",64.0799,65.0128,63.4086,64.9953,1760300.0],["2023-02-01",64.6989,66.9831,64.4635,66.7216,1761700.0],["2023-02-02",66.7739,68.2037,66.5036,67.7765,1030800.0],["2023-02-03",67.5324,67.5324,65.1174,66.1549,1062100.0],["2023-02-06",66.0241,66.3205,64.9779,65.9195,820100.0],["2023-02-07",65.562,65.562,64.2456,65.3615,768600.0],["2023-02-08",65.0128,65.0912,63.7486,63.8968,621100.0],["2023-02-09",63.8009,64.1497,62.4845,62.8768,883400.0],["2023-02-10",62.9814,64.6466,62.8855,64.5943,685100.0],["2023-02-13",64.5943,65.1261,64.3676,65.0825,473600.0],["2023-02-14",65.0738,65.3528,64.1584,64.5769,549000.0],["2023-02-15",64.3676,65.1784,63.9492,65.0825,576900.0],["2023-02-16",64.4287,65.2918,64.1322,64.76,660700.0],["2023-02-17",65.0913,65.9805,64.5246,65.4749,1304000.0],["2023-02-21",65.0215,65.3615,64.5246,64.6379,566500.0],["2023-02-22",64.6379,65.039,63.9317,64.1671,786800.0],["2023-02-23",63.9056,64.5158,63.7922,63.9753,715600.0],["2023-02-24",63.4522,64.1497,63.1645,63.9753,1178200.0],["2023-02-27",64.202,65.4923,63.8794,64.6117,1737400.0],["2023-02-28",64.2107,65.7713,63.7573,64.2369,1463000.0],["2023-03-01",63.8184,64.0886,63.0163,63.8968,1153200.0],["2023-03-02",63.7399,65.6405,63.2604,65.6231,1068400.0],["2023-03-03",65.8846,66.6693,64.8646,66.6257,828800.0],["2023-03-06",66.3728,66.7652,65.9631,66.3293,1018400.0],["2023-03-07",66.3729,66.5995,64.9954,65.998,1694200.0],["2023-03-08",66.1723,67.4888,65.8062,67.1837,1310800.0],["2023-03-09",67.4016,68.0468,65.9195,65.9631,1138000.0],["2023-03-10",66.0939,66.3641,64.1235,64.5246,707400.0],["2023-03-13",64.4374,67.0703,64.1061,65.78,862300.0],["2023-03-14",67.1924,68.474,66.9396,67.9073,1683900.0],["2023-03-15",67.8811,68.9361,67.2447,68.1863,1243500.0],["2023-03-16",67.8637,68.8576,67.4191,68.596,959800.0],["2023-03-17",68.2735,68.4653,67.0006,67.6893,2373100.0],["2023-03-20",67.8899,69.7905,67.576,69.4156,1114800.0],["2023-03-21",69.4591,69.4853,66.7129,67.4801,1256800.0],["2023-03-22",67.2185,67.4278,65.6754,65.6841,1055800.0],["2023-03-23",65.379,66.5647,64.3589,64.603,940600.0],["2023-03-24",64.6292,67.3319,64.5333,67.3232,969400.0],["2023-03-27",67.4801,68.0991,67.2621,67.3755,644900.0],["2023-03-28",67.2796,68.3083,66.9395,67.6283,705100.0],["2023-03-29",68.0555,68.6745,67.8375,68.3955,555600.0],["2023-03-30",68.7007,69.0755,68.5001,68.9535,531700.0],["2023-03-31",69.0232,69.4766,68.413,69.0843,796500.0],["2023-04-03",68.6483,68.9448,67.9509,68.4129,759500.0],["2023-04-04",68.5088,68.7355,67.8637,68.596,851100.0],["2023-04-05",68.7617,70.331,68.6658,70.2961,965300.0],["2023-04-06",70.6187,71.1679,69.6858,69.9997,1197200.0],["2023-04-10",69.6684,70.1566,69.3894,70.113,793900.0],["2023-04-11",70.2612,70.61,69.6422,69.7905,1012100.0],["2023-04-12",69.9212,70.2874,69.3458,69.5986,922200.0],["2023-04-13",69.1627,69.9038,68.1078,69.4766,853800.0],["2023-04-14",68.7094,68.9448,68.1688,68.4217,587300.0],["2023-04-17",68.7268,69.154,68.3519,69.1453,407700.0],["2023-04-18",69.0668,69.372,68.3607,68.8838,912400.0],["2023-04-19",69.0581,69.7381,68.753,69.7294,534200.0],["2023-04-20",69.8776,70.0346,69.2673,69.9299,568600.0],["2023-04-21",70.4879,70.4879,69.5376,70.2612,512500.0],["2023-04-24",70.2612,70.5925,69.8166,70.549,816200.0],["2023-04-25",70.5664,70.8715,70.3048,70.5664,367500.0],["2023-04-26",70.0694,70.4705,68.8053,68.8663,620900.0],["2023-04-27",68.9273,69.4853,68.6135,69.4243,587100.0],["2023-04-28",69.3229,69.7019,68.9527,69.1554,484600.0],["2023-05-01",69.1554,70.2219,68.9439,69.5609,804300.0],["2023-05-02",69.6314,69.6314,68.0361,69.1378,719300.0],["2023-05-03",69.5609,70.1162,68.988,69.1202,607700.0],["2023-05-04",69.4199,70.9094,67.657,70.2396,1012300.0],["2023-05-05",69.5873,70.7508,69.226,70.6186,495600.0],["2023-05-08",70.5657,71.2973,70.2484,70.3542,692500.0],["2023-05-09",70.1162,70.7067,69.8341,70.3806,492200.0],["2023-05-10",70.9976,71.3061,70.1603,71.0946,423300.0],["2023-05-11",71.2003,71.3766,70.4511,71.0064,700900.0],["2023-05-12",71.3942,71.7997,70.7861,71.2268,511000.0],["2023-05-15",71.4295,71.4295,70.0016,70.645,733300.0],["2023-05-16",70.6979,70.6979,69.0585,69.3053,529200.0],["2023-05-17",69.5345,69.5345,68.6266,69.2083,505200.0],["2023-05-18",68.6266,69.0585,68.1683,68.9351,681700.0],["2023-05-19",69.4022,69.4111,68.3005,68.3269,858100.0],["2023-05-22",68.4856,68.8029,68.0889,68.4768,497300.0],["2023-05-23",68.3974,69.0144,67.992,68.4415,482800.0],["2023-05-24",68.4415,68.6971,67.7981,68.0272,388300.0],["2023-05-25",67.7364,67.7364,66.5553,67.3309,423200.0],["2023-05-26",67.3838,67.7364,66.7756,67.6923,677300.0],["2023-05-30",67.8157,68.4239,67.375,67.5248,619200.0],["2023-05-31",67.7276,68.5649,67.2164,68.1154,816500.0],["2023-06-01",68.1771,68.3622,66.758,67.0489,712400.0],["2023-06-02",66.5994,68.3093,66.1058,68.1859,859700.0],["2023-06-05",68.0184,69.1643,67.9303,68.5385,524600.0],["2023-06-06",68.9351,70.266,68.6971,70.0104,1179500.0],["2023-06-07",70.266,71.1386,69.7901,70.9535,949400.0],["2023-06-08",71.0328,71.641,70.4599,71.5969,694300.0],["2023-06-09",71.782,71.8526,70.7772,71.2091,794700.0],["2023-06-12",71.4207,71.879,70.9623,71.4471,618400.0],["2023-06-13",71.024,71.879,70.7155,71.8349,659300.0],["2023-06-14",71.8966,72.7604,71.8085,72.2933,868800.0],["2023-06-15",72.5048,73.7035,72.0817,73.6418,1035700.0],["2023-06-16",74.0208,74.5585,73.1218,73.3774,1514300.0],["2023-06-20",73.3774,73.3774,72.0817,72.8309,901200.0],["2023-06-21",72.6987,73.6506,71.7556,73.2628,647800.0],["2023-06-22",73.4303,73.4303,72.5665,72.8662,623700.0],["2023-06-23",73.0777,73.2628,70.9007,71.2268,838800.0],["2023-06-26",71.4559,72.4343,71.2885,72.2316,694500.0],["2023-06-27",72.2404,72.8045,71.9672,72.2757,668700.0],["2023-06-28",72.0817,72.2756,70.363,70.9888,1256900.0],["2023-06-29",70.363,71.8966,70.2925,71.1562,796100.0],["2023-06-30",71.359,72.0377,70.9183,71.7997,610000.0],["2023-07-03",71.7468,72.3021,71.5088,72.0465,369300.0],["2023-07-05",71.738,73.2981,71.6146,72.875,502400.0],["2023-07-06",72.4079,72.4079,71.5353,72.3197,440500.0],["2023-07-07",71.9583,72.9543,71.8085,72.2051,985300.0],["2023-07-10",72.0112,72.4607,71.0328,71.7292,561800.0],["2023-07-11",71.8437,72.4343,71.641,72.4255,475100.0],["2023-07-12",72.7428,73.492,72.4696,73.4567,594700.0],["2023-07-13",73.2276,73.8622,72.734,73.3774,790100.0],["2023-07-14",73.0513,73.7211,72.7163,73.3333,569300.0],["2023-07-17",73.1571,73.1571,72.2845,72.6546,517000.0],["2023-07-18",72.6458,73.1923,71.5969,72.7516,595700.0],["2023-07-19",72.6899,73.2981,72.2756,72.6458,1789100.0],["2023-07-20",73.0954,74.8934,72.6106,74.4792,1178500.0],["2023-07-21",74.9199,75.7308,74.5497,75.2901,690300.0],["2023-07-24",75.2019,75.5721,74.6643,75.2107,543600.0],["2023-07-25",75.1578,75.8277,74.867,75.1314,498900.0],["2023-07-26",74.9992,75.8013,74.3558,74.6907,747300.0],["2023-07-27",74.5585,74.7524,73.3686,74.0649,1170300.0],["2023-07-28",74.7348,74.8493,73.5096,73.8622,684500.0],["2023-07-31",74.1338,74.2585,73.457,73.7598,1725100.0],["2023-08-01",73.831,73.9735,73.0295,73.2788,1349300.0],["2023-08-02",73.4302,74.0715,72.9137,73.5371,774300.0],["2023-08-03",72.9315,73.3412,70.6248,70.6248,1630600.0],["2023-08-04",71.0167,71.5689,69.6897,69.9836,790100.0],["2023-08-07",70.1973,70.4556,68.2113,68.238,1059500.0],["2023-08-08",68.1935,68.808,67.2495,68.6477,835600.0],["2023-08-09",69.7342,70.8564,69.2177,69.4314,1204900.0],["2023-08-10",69.4849,69.8144,68.4785,68.6655,726000.0],["2023-08-11",68.9149,69.2177,68.7368,68.9327,415600.0],["2023-08-14",68.9238,68.9238,68.2202,68.8882,535400.0],["2023-08-15",68.3716,68.5675,68.0866,68.2647,1157900.0],["2023-08-16",68.6388,69.1999,68.3093,68.8436,750300.0],["2023-08-17",68.8615,69.5828,68.7635,68.8704,813300.0],["2023-08-18",68.9772,70.046,68.9772,69.6897,1062600.0],["2023-08-21",69.6363,69.6363,68.2915,69.1821,950300.0],["2023-08-22",69.9925,70.4111,69.5561,70.0905,1429800.0],["2023-08-23",70.6694,70.794,69.6541,70.2686,875600.0],["2023-08-24",70.2241,71.462,70.0638,70.1706,895300.0],["2023-08-25",70.1706,70.8653,70.1083,70.5002,632800.0],["2023-08-28",70.4111,70.9098,70.1439,70.1973,398000.0],["2023-08-29",70.1617,70.6426,69.9925,70.1528,573900.0],["2023-08-30",69.8678,70.7139,69.476,69.5116,791800.0],["2023-08-31",69.7253,69.8945,68.6299,68.8169,728400.0],["2023-09-01",69.1731,69.28,67.4009,67.6591,759400.0],["2023-09-05",67.3474,67.3652,65.8601,65.9759,847000.0],["2023-09-06",65.9937,67.2405,65.6553,67.1871,882700.0],["2023-09-07",67.7482,68.2202,67.3296,67.668,752500.0],["2023-09-08",67.8105,68.3716,67.5344,68.238,512800.0],["2023-09-11",67.8105,68.7457,67.8105,68.149,863000.0],["2023-09-12",68.336,68.5141,67.6858,68.1133,546400.0],["2023-09-13",67.864,69.2177,67.864,68.9505,624100.0],["2023-09-14",69.3958,70.0994,69.1108,70.0905,575400.0],["2023-09-15",70.518,70.6338,69.8055,70.0192,1740500.0],["2023-09-18",70.1884,70.8831,69.8055,70.4378,678500.0],["2023-09-19",70.5981,70.7762,70.2775,70.2953,523100.0],["2023-09-20",70.7317,71.4175,70.1974,70.803,613000.0],["2023-09-21",70.803,70.9187,69.8144,69.8233,583000.0],["2023-09-22",69.5116,69.9035,69.0841,69.2978,546000.0],["2023-09-25",68.3805,69.1464,68.3805,68.9416,430900.0],["2023-09-26",68.6655,68.7457,66.5192,66.6528,608300.0],["2023-09-27",66.3677,67.0535,65.8512,66.0471,490000.0],["2023-09-28",66.3143,66.4034,65.2278,65.4326,651400.0],["2023-09-29",66.0738,66.4212,65.1654,65.6196,516200.0],["2023-10-02",65.2189,65.3079,62.8588,63.4733,954200.0],["2023-10-03",62.841,64.2837,62.0127,64.0077,876900.0],["2023-10-04",64.1947,64.444,63.0191,63.8919,901200.0],["2023-10-05",64.1501,64.5242,63.6514,64.2481,737300.0],["2023-10-06",63.5535,64.7647,61.9504,64.4441,909000.0],["2023-10-09",64.0789,65.1031,63.9008,65.0497,618600.0],["2023-10-10",65.1922,66.1896,65.0229,66.056,836000.0],["2023-10-11",66.3678,67.4543,66.1807,67.1871,710000.0],["2023-10-12",66.9734,67.6235,65.9581,66.6171,882400.0],["2023-10-13",67.1782,67.668,66.9466,67.4098,747700.0],["2023-10-16",67.6146,68.3182,67.3741,68.1579,527800.0],["2023-10-17",67.7304,68.4518,67.4721,67.8462,622000.0],["2023-10-18",67.8194,67.9441,67.0357,67.4365,838300.0],["2023-10-19",67.4899,68.0065,67.0179,67.0624,497800.0],["2023-10-20",67.2227,67.5077,66.1006,66.1095,642700.0],["2023-10-23",65.1654,66.0917,64.9161,65.0764,922600.0],["2023-10-24",65.7621,66.439,65.5929,66.2163,978600.0],["2023-10-25",65.9581,66.7151,65.9581,66.2342,1002100.0],["2023-10-26",66.439,67.5701,66.1807,66.8754,1059500.0],["2023-10-27",66.8042,66.8042,65.3525,65.6998,853100.0],["2023-10-30",66.2787,66.7418,65.5306,66.2163,776800.0],["2023-10-31",66.5228,67.1627,66.2884,66.8562,767500.0],["2023-11-01",66.9644,68.4155,66.5048,68.109,1035000.0],["2023-11-02",66.9644,68.7399,66.8382,67.7485,1369900.0],["2023-11-03",68.4065,68.5867,66.5318,66.6219,1244400.0],["2023-11-06",66.6219,66.6219,65.5764,65.6485,1265100.0],["2023-11-07",65.7567,65.8018,65.0717,65.0807,722000.0],["2023-11-08",64.6932,64.6932,63.1791,63.9451,874600.0],["2023-11-09",64.1164,64.7473,63.6297,64.0082,985000.0],["2023-11-10",64.2426,64.2426,63.125,63.5035,985500.0],["2023-11-13",63.5756,63.7198,61.7821,62.1336,1118700.0],["2023-11-14",63.3683,65.288,63.2331,65.27,1259000.0],["2023-11-15",65.1258,65.982,64.8915,65.225,1468500.0],["2023-11-16",65.6666,65.9189,65.1258,65.243,1308400.0],["2023-11-17",65.6125,65.6125,64.7653,64.8644,1007400.0],["2023-11-20",64.4408,64.9185,63.6928,64.6391,1007200.0],["2023-11-21",64.549,64.7563,63.7379,64.7112,805600.0],["2023-11-22",64.9005,66.4867,64.549,66.3786,1583900.0],["2023-11-24",66.3155,66.676,65.7116,66.0271,559500.0],["2023-11-27",66.2164,66.5228,65.7747,66.4687,1043400.0],["2023-11-28",66.5678,67.4781,66.2704,67.0004,845900.0],["2023-11-29",66.9013,67.5052,66.5408,66.7932,937200.0],["2023-11-30",66.9013,67.7035,66.7391,67.5412,895200.0],["2023-12-01",67.4962,67.7305,67.0275,67.6674,592900.0],["2023-12-04",67.1627,68.073,67.1627,67.6764,505200.0],["2023-12-05",67.6043,67.7575,67.1447,67.4331,650600.0],["2023-12-06",67.8116,68.6858,67.6854,68.6858,733600.0],["2023-12-07",68.767,68.767,68.118,68.5416,962300.0],["2023-12-08",68.5416,68.7129,67.7305,67.8657,1228800.0],["2023-12-11",67.5863,68.4064,67.2979,68.1811,704000.0],["2023-12-12",68.2262,68.2262,66.5588,66.8743,1380800.0],["2023-12-13",66.8743,69.6051,66.3876,69.524,1252900.0],["2023-12-14",69.3888,69.47,67.2979,67.3339,1497200.0],["2023-12-15",66.4417,66.7391,65.4953,66.4417,3150600.0],["2023-12-18",66.4417,66.5318,65.261,65.3962,1136600.0],["2023-12-19",65.4503,65.6666,64.8825,65.5043,742700.0],["2023-12-20",65.4052,65.7116,63.6567,63.7469,1687200.0],["2023-12-21",63.8911,64.4679,63.4495,63.819,760300.0],["2023-12-22",64.2876,64.7833,63.9271,64.1074,686500.0],["2023-12-26",64.2155,64.7202,64.0894,64.3057,452500.0],["2023-12-27",64.2966,64.3958,63.6117,63.81,702200.0],["2023-12-28",63.819,64.8374,63.7469,64.7473,773400.0],["2023-12-29",64.3687,64.7743,64.2245,64.7473,509300.0],["2024-01-02",64.6121,65.982,64.6121,65.982,716100.0],["2024-01-03",66.0,66.7391,65.5134,66.712,1117900.0],["2024-01-04",66.7391,67.4871,66.1803,66.9824,860500.0],["2024-01-05",67.0545,67.7575,66.6039,66.9914,1169900.0],["2024-01-08",66.9915,67.1717,66.5228,67.1357,742100.0],["2024-01-09",66.694,66.9013,66.2974,66.6129,598400.0],["2024-01-10",66.5859,66.7842,66.1893,66.2704,472800.0],["2024-01-11",65.9279,65.9279,63.81,64.0173,722000.0],["2024-01-12",64.2966,64.6662,63.9361,64.2155,681200.0],["2024-01-16",63.8821,63.9181,62.7555,62.9628,1468000.0],["2024-01-17",62.7194,63.6928,60.7006,62.9808,3414700.0],["2024-01-18",62.8186,63.5035,62.3319,62.449,1920900.0],["2024-01-19",62.6653,62.9177,62.0795,62.7555,1195700.0],["2024-01-22",63.4495,63.5035,62.413,62.5482,1168900.0],["2024-01-23",62.431,62.9898,61.7731,62.7555,1173300.0],["2024-01-24",63.4945,63.4945,61.2323,61.4666,2092800.0],["2024-01-25",62.1967,63.1971,61.4486,63.0799,1516100.0],["2024-01-26",63.3864,64.3237,63.2331,64.3237,2242200.0],["2024-01-29",64.0173,64.3327,63.3143,63.3233,1333000.0],["2024-01-30",63.2692,63.9271,62.8096,63.4675,918200.0],["2024-01-31",64.0972,64.1611,62.6278,62.8834,1619100.0],["2024-02-01",62.6004,64.0425,62.2627,64.006,1032800.0],["2024-02-02",63.1572,63.6865,61.8612,62.7008,924200.0],["2024-02-05",62.0528,62.427,61.3136,61.8885,853700.0],["2024-02-06",61.7425,62.2627,61.6056,62.135,596700.0],["2024-02-07",62.4635,62.6552,61.2223,61.3683,1161600.0],["2024-02-08",61.1949,61.204,59.5065,60.5925,1847000.0],["2024-02-09",60.5926,61.1767,60.4009,61.1493,1060600.0],["2024-02-12",61.1493,62.1532,60.6747,62.1441,1247000.0],["2024-02-13",61.9433,62.0985,60.4739,61.3044,1453400.0],["2024-02-14",61.3318,61.5326,60.8207,61.0124,1463800.0],["2024-02-15",61.1858,62.062,61.1858,61.9707,1535100.0],["2024-02-16",61.6969,62.2628,61.3409,61.9889,2509000.0],["2024-02-20",62.1715,63.4218,61.9707,63.0659,1126500.0],["2024-02-21",63.4218,64.079,63.002,64.0425,1374200.0],["2024-02-22",63.6135,64.5627,63.1572,64.079,1546000.0],["2024-02-23",64.3163,64.9186,63.8873,64.3436,1836900.0],["2024-02-26",64.0151,64.1429,62.5731,63.2211,2591600.0],["2024-02-27",63.7687,63.9877,62.6004,62.9838,3141000.0],["2024-02-28",63.075,63.075,60.9394,61.058,1263900.0],["2024-02-29",61.9616,63.5222,61.6147,62.3631,6148300.0],["2024-03-01",62.2536,62.4635,61.6239,62.1076,3184500.0],["2024-03-04",61.7973,63.0385,61.779,62.8742,1323300.0],["2024-03-05",63.3123,63.8234,61.8247,62.6187,2331900.0],["2024-03-06",63.075,63.9877,62.9016,63.6683,1177300.0],["2024-03-07",64.225,65.3476,63.9147,65.1377,1456000.0],["2024-03-08",65.1651,65.7857,64.8274,65.4389,1488200.0],["2024-03-11",65.7857,66.1873,65.2016,65.9865,1327300.0],["2024-03-12",65.74,65.7674,64.3071,64.6266,1168900.0],["2024-03-13",65.0464,65.6305,64.9551,65.229,1180400.0],["2024-03-14",64.7909,64.9734,63.431,64.6266,1187200.0],["2024-03-15",64.1429,65.0099,64.1246,64.7817,2201000.0],["2024-03-18",66.0777,66.4428,65.302,65.7857,1759200.0],["2024-03-19",65.9226,66.4245,65.3567,66.169,1188700.0],["2024-03-20",66.0686,66.9721,65.8678,66.4245,925200.0],["2024-03-21",66.6345,67.0269,66.2876,66.5158,608400.0],["2024-03-22",66.8718,67.0908,66.3424,66.6345,800600.0],["2024-03-25",66.9813,67.0725,66.169,66.2511,805800.0],["2024-03-26",66.1872,66.4154,65.7035,65.7035,892300.0],["2024-03-27",66.0412,67.6384,65.8861,67.5654,1500500.0],["2024-03-28",67.7114,68.259,67.4467,68.2043,903200.0],["2024-04-01",68.0947,68.0947,67.1821,67.5836,707400.0],["2024-04-02",67.6019,68.2408,67.4741,67.5745,767800.0],["2024-04-03",67.4924,67.5563,66.5888,66.6984,1074800.0],["2024-04-04",67.1456,67.1729,66.3333,66.6436,750400.0],["2024-04-05",66.2785,66.6436,65.7857,66.4063,505600.0],["2024-04-08",66.5067,67.8392,66.5067,67.611,759800.0],["2024-04-09",67.8574,68.1495,67.4924,68.1039,1051200.0],["2024-04-10",66.9448,67.0452,65.6853,65.8952,911900.0],["2024-04-11",66.3241,66.3515,65.3111,65.9043,1500000.0],["2024-04-12",66.1234,66.6436,65.6853,65.9317,1564900.0],["2024-04-15",66.2146,66.4519,65.3202,65.813,1479000.0],["2024-04-16",65.6123,65.6123,64.5444,64.9916,1418600.0],["2024-04-17",65.521,65.9408,64.9369,65.6853,801900.0],["2024-04-18",65.9408,66.9083,65.7035,66.598,817100.0],["2024-04-19",66.6527,67.9852,66.6071,67.9031,689600.0],["2024-04-22",67.6475,68.3868,67.319,68.1769,627600.0],["2024-04-23",68.04,68.7062,67.8757,67.9943,698800.0],["2024-04-24",67.2094,68.4142,66.6801,68.0309,931900.0],["2024-04-25",67.8483,68.2864,67.1547,67.7205,766700.0],["2024-04-26",67.6749,68.113,67.2368,67.2551,864400.0],["2024-04-29",67.5289,68.5876,67.5289,68.3686,739000.0],["2024-04-30",68.2392,68.6364,67.2141,68.0176,1049300.0],["2024-05-01",67.8791,69.7631,67.5466,69.209,1097100.0],["2024-05-02",70.1879,70.2618,69.0981,69.3013,1045700.0],["2024-05-03",69.9293,70.2526,69.2644,69.994,1042600.0],["2024-05-06",70.1879,70.3541,69.643,70.1971,708400.0],["2024-05-07",70.6404,70.9359,70.1602,70.5665,988100.0],["2024-05-08",70.1971,71.0837,69.9755,70.7697,869500.0],["2024-05-09",70.742,71.7025,70.6497,71.4808,1002000.0],["2024-05-10",71.7302,71.7763,70.9544,71.3331,695300.0],["2024-05-13",71.4531,71.7948,70.779,71.0745,717400.0],["2024-05-14",71.4254,71.6471,70.9729,71.1114,716600.0],["2024-05-15",71.8133,72.1273,71.5178,71.6101,919600.0],["2024-05-16",71.6655,72.2104,71.4069,71.8687,492200.0],["2024-05-17",71.9795,72.4875,71.5455,72.4413,590900.0],["2024-05-20",72.6352,72.6352,71.8225,72.0442,486700.0],["2024-05-21",72.118,72.746,71.9888,72.6075,550700.0],["2024-05-22",72.2381,72.4044,71.6563,71.8225,684000.0],["2024-05-23",71.4808,71.4808,70.5758,70.6312,715900.0],["2024-05-24",70.7328,71.0652,70.3449,70.9452,430400.0],["2024-05-28",70.9544,71.3792,70.5758,70.6312,531100.0],["2024-05-29",69.9478,70.3449,69.6799,69.9385,604600.0],["2024-05-30",70.2895,71.1668,69.9662,71.1299,704100.0],["2024-05-31",71.4808,72.8569,71.3054,72.8292,824700.0],["2024-06-03",71.1022,72.4413,70.7789,71.0375,2645200.0],["2024-06-04",70.6035,72.8292,70.4834,72.0349,2744000.0],["2024-06-05",71.9703,72.0349,71.1207,71.2499,976000.0],["2024-06-06",71.5917,71.8687,70.585,70.6958,1057500.0],["2024-06-07",70.0309,70.7143,69.8924,69.9016,780800.0],["2024-06-10",69.7261,70.465,69.3475,70.0217,806500.0],["2024-06-11",69.4306,70.8436,69.2736,70.7235,1094900.0],["2024-06-12",71.5639,71.7764,70.1048,70.7974,1403300.0],["2024-06-13",70.899,71.4254,70.3357,71.0375,1381500.0],["2024-06-14",70.6404,71.0191,70.3172,70.6404,1216200.0],["2024-06-17",70.1971,70.8713,70.0032,70.0494,787600.0],["2024-06-18",69.7261,70.3911,68.9319,69.0242,933200.0],["2024-06-20",69.0519,69.957,68.9965,69.7169,881100.0],["2024-06-21",69.9293,70.1879,68.8395,68.9042,2108600.0],["2024-06-24",68.858,70.1971,68.858,69.9385,1057100.0],["2024-06-25",69.9662,70.0586,69.2736,69.4675,653900.0],["2024-06-26",69.0797,69.957,68.7564,69.8554,785300.0],["2024-06-27",69.8647,70.4372,69.5045,70.1325,1139600.0],["2024-06-28",70.428,70.9821,70.0032,70.5388,1861700.0],["2024-07-01",70.9267,71.2777,69.6984,69.9293,609600.0],["2024-07-02",70.0494,70.4557,69.7446,70.2156,736200.0],["2024-07-03",70.1787,70.5111,69.6615,69.7446,341000.0],["2024-07-05",69.7261,70.4649,69.3567,70.0494,1626700.0],["2024-07-08",69.9478,70.6589,69.7908,70.5665,1087100.0],["2024-07-09",70.3079,71.5547,70.1879,71.527,939700.0],["2024-07-10",71.8595,72.5613,71.2038,72.4875,1183200.0],["2024-07-11",72.9031,74.1129,72.8938,73.8912,1010900.0],["2024-07-12",74.0298,74.7501,73.6881,74.1129,957100.0],["2024-07-15",73.5772,74.4084,73.2632,73.5033,975700.0],["2024-07-16",73.9466,74.6208,73.2909,74.3899,1077700.0],["2024-07-17",74.8055,76.2462,74.3437,76.0707,1120500.0],["2024-07-18",75.6551,76.5602,75.5536,75.7937,772500.0],["2024-07-19",76.0984,76.1077,75.0549,75.886,695900.0],["2024-07-22",75.886,76.237,75.5628,76.1631,639500.0],["2024-07-23",76.551,76.551,76.0061,76.2462,664500.0],["2024-07-24",76.2,77.6315,76.1631,77.1236,797900.0],["2024-07-25",77.5945,78.3611,76.9388,77.1974,934000.0],["2024-07-26",77.65,78.4996,77.299,78.2318,492900.0],["2024-07-29",78.2318,78.8321,77.6961,78.6751,658100.0],["2024-07-30",78.4996,79.2939,78.3796,78.9152,922800.0],["2024-07-31",79.0168,79.5709,78.3334,79.0445,1461900.0],["2024-08-01",80.2389,82.3477,79.6417,82.1798,1888100.0],["2024-08-02",82.1145,83.4115,80.2669,82.3291,1186100.0],["2024-08-05",82.2731,82.3291,79.4644,79.5297,1337800.0],["2024-08-06",79.7817,80.5935,79.6044,79.6137,806400.0],["2024-08-07",79.9496,80.7054,79.4364,79.623,769400.0],["2024-08-08",79.1658,80.0336,79.0072,79.6883,974000.0],["2024-08-09",79.847,80.3789,78.7926,80.2482,852800.0],["2024-08-12",80.0616,80.5002,79.6324,80.0056,657600.0],["2024-08-13",80.2575,80.4815,79.6137,80.3135,663100.0],["2024-08-14",80.1362,80.6215,79.5017,79.9683,436500.0],["2024-08-15",79.511,80.4722,79.2591,80.2016,733100.0],["2024-08-16",80.5282,80.8174,80.0616,80.6681,749900.0],["2024-08-19",80.8268,81.2653,80.6401,81.2,466300.0],["2024-08-20",81.256,82.1051,80.7148,80.8827,586400.0],["2024-08-21",81.0134,81.5173,80.6401,81.396,729700.0],["2024-08-22",81.284,81.4146,80.7894,81.284,478100.0],["2024-08-23",81.5919,81.8625,80.9947,81.2373,803500.0],["2024-08-26",81.3679,81.9838,81.0227,81.2653,790700.0],["2024-08-27",81.2746,81.2746,80.3135,80.6308,479700.0],["2024-08-28",80.9014,81.8439,80.5375,81.2,645000.0],["2024-08-29",81.2373,81.6665,80.3882,81.3213,748500.0],["2024-08-30",81.4706,81.9931,80.9201,81.6665,736100.0],["2024-09-03",81.6666,82.7117,81.284,82.3944,572500.0],["2024-09-04",82.7396,83.1595,82.1704,82.6277,1046700.0],["2024-09-05",83.2529,83.6354,82.3011,82.553,1118000.0],["2024-09-06",82.4877,82.8329,81.8065,81.9372,804700.0],["2024-09-09",81.9558,83.6914,81.9558,83.4955,1384000.0],["2024-09-10",83.5235,84.4379,83.2342,83.6728,644400.0],["2024-09-11",83.3555,83.5981,82.3851,83.0196,756000.0],["2024-09-12",83.0009,83.2902,82.7117,83.2529,673700.0],["2024-09-13",83.4675,84.6712,82.8236,84.6339,606100.0],["2024-09-16",84.9138,85.371,84.5872,85.2124,902000.0],["2024-09-17",85.2124,85.4457,83.5328,83.9527,1176100.0],["2024-09-18",83.9154,84.5592,83.5048,84.186,994000.0],["2024-09-19",83.5235,84.074,82.3664,83.0662,1038100.0],["2024-09-20",83.9247,84.242,83.2809,84.242,3167000.0],["2024-09-23",84.6619,84.9045,84.158,84.1673,934700.0],["2024-09-24",83.5235,84.6432,83.2249,83.2715,807400.0],["2024-09-25",83.934,83.934,82.7676,83.0009,1299900.0],["2024-09-26",82.7023,83.3182,82.2638,82.5344,1170700.0],["2024-09-27",82.9076,83.2062,82.3011,82.3664,1761400.0],["2024-09-30",82.5623,83.7661,82.3104,82.665,1622800.0],["2024-10-01",82.9449,84.8298,82.7117,84.4566,1813000.0],["2024-10-02",83.8501,84.7832,83.5515,83.8221,891900.0],["2024-10-03",84.0647,84.1207,83.2529,83.5421,1051300.0],["2024-10-04",82.8516,82.9076,81.4053,82.0958,1359600.0],["2024-10-07",81.8718,81.8718,80.8641,81.284,755800.0],["2024-10-08",81.6572,81.6572,80.8267,80.8921,783000.0],["2024-10-09",80.8268,81.0694,79.9403,80.4255,673400.0],["2024-10-10",80.6588,80.8921,79.623,79.8003,660300.0],["2024-10-11",79.9683,80.4348,79.875,80.1549,840100.0],["2024-10-14",80.3975,81.032,80.1456,80.7428,954400.0],["2024-10-15",81.2933,81.9558,81.0414,81.228,1247700.0],["2024-10-16",81.6572,82.0025,81.2746,81.7225,1947700.0],["2024-10-17",81.7879,81.7972,81.144,81.2653,1487200.0],["2024-10-18",81.2746,82.2451,80.6215,82.0398,2483200.0],["2024-10-21",82.1891,82.1891,81.116,81.6106,1060100.0],["2024-10-22",81.1813,82.3477,80.9854,82.2264,1544500.0],["2024-10-23",82.1984,83.3742,81.9465,83.3368,1651300.0],["2024-10-24",83.3742,83.7661,83.0569,83.6168,1260800.0],["2024-10-25",83.9807,83.9807,82.1425,82.3011,767300.0],["2024-10-28",82.581,82.8609,82.2264,82.3291,575100.0],["2024-10-29",81.8252,81.8252,80.9947,81.5919,948400.0],["2024-10-30",81.9558,82.0585,81.0134,81.6759,1646200.0],["2024-10-31",81.7599,82.581,81.6666,81.9372,1216600.0],["2024-11-01",82.0211,82.1798,79.763,80.0896,1116900.0],["2024-11-04",79.8397,80.8958,79.7171,80.8204,1422300.0],["2024-11-05",80.5563,82.0085,80.1697,81.7633,1334300.0],["2024-11-06",82.8572,87.3079,82.6403,84.9599,3210800.0],["2024-11-07",84.7053,85.1391,82.7534,84.1301,2071200.0],["2024-11-08",84.413,86.8741,84.2999,86.5724,1873600.0],["2024-11-11",85.8274,87.8076,85.8274,86.6667,1425000.0],["2024-11-12",86.7515,86.9496,85.5917,85.7332,2234200.0],["2024-11-13",86.0443,86.3744,85.3654,86.016,1335600.0],["2024-11-14",85.8369,86.2895,85.4503,85.6766,988600.0],["2024-11-15",85.7049,86.827,85.3654,86.6384,3587400.0],["2024-11-18",85.7049,87.1381,85.3937,86.3555,1707000.0],["2024-11-19",86.2895,86.2895,84.7431,85.7614,1372000.0],["2024-11-20",85.7614,86.5629,85.3748,86.5535,1269200.0],["2024-11-21",86.4875,88.3074,86.2518,88.2791,1074200.0],["2024-11-22",88.6375,88.9958,87.5625,87.6285,1297500.0],["2024-11-25",88.0151,88.6752,87.289,87.5813,1189600.0],["2024-11-26",88.1848,88.4583,87.421,88.4489,1039200.0],["2024-11-27",88.9675,89.9764,88.43,89.1278,1181300.0],["2024-11-29",89.4672,89.7501,88.3546,88.3546,507900.0],["2024-12-02",88.826,88.826,86.893,87.1476,918800.0],["2024-12-03",87.4116,87.6851,86.0443,86.0726,1020800.0],["2024-12-04",86.1292,87.4493,85.5257,86.8364,1271300.0],["2024-12-05",86.893,87.9114,86.2329,87.1759,891500.0],["2024-12-06",87.3079,87.7793,86.2141,86.3649,746700.0],["2024-12-09",85.9217,86.4969,85.224,85.2805,1049700.0],["2024-12-10",85.2805,85.5728,83.8378,85.1014,1105500.0],["2024-12-11",85.4314,85.4314,83.6115,83.819,962800.0],["2024-12-12",83.6398,85.1768,83.5832,83.6492,973800.0],["2024-12-13",83.3286,83.7718,82.4988,82.5554,1008600.0],["2024-12-16",82.5554,82.5931,81.075,81.1127,1336900.0],["2024-12-17",80.5941,82.0179,80.3395,81.1881,1232100.0],["2024-12-18",80.9618,81.1598,79.1796,79.2362,1330700.0],["2024-12-19",79.2551,80.8298,79.2551,79.7737,1300600.0],["2024-12-20",79.5474,80.7732,79.2928,80.1132,1900600.0],["2024-12-23",80.066,80.4715,79.3305,80.1509,1087800.0],["2024-12-24",80.3772,80.9524,80.0754,80.7261,359400.0],["2024-12-26",80.33,80.8958,80.0,80.5658,798100.0],["2024-12-27",79.934,80.9053,79.9151,80.1037,642600.0],["2024-12-30",79.9623,80.2452,79.2079,79.9623,731100.0],["2024-12-31",80.0,80.4903,79.5002,79.934,599000.0],["2025-01-02",80.6035,80.7449,79.2834,79.5002,859000.0],["2025-01-03",79.5945,80.2923,79.2928,79.4437,770100.0],["2025-01-06",79.0193,79.1985,78.1707,78.3498,1636600.0],["2025-01-07",78.331,79.1702,78.067,78.4536,960400.0],["2025-01-08",78.1141,79.0853,77.4069,78.8402,978300.0],["2025-01-10",78.2838,78.529,77.0108,77.0957,1256800.0],["2025-01-13",77.454,78.2178,76.8223,77.8312,1047400.0],["2025-01-14",77.9444,78.925,77.8312,78.4913,1110900.0],["2025-01-15",79.6983,79.9906,79.0099,79.5945,1070000.0],["2025-01-16",79.4437,81.6879,79.4248,81.5087,1229600.0],["2025-01-17",81.2353,82.0934,81.2353,81.6973,751200.0],["2025-01-21",82.3574,83.4418,82.1028,82.9797,1059200.0],["2025-01-22",82.4894,82.7063,80.9524,81.0561,1164400.0],["2025-01-23",81.1976,81.2447,80.3678,80.4998,1229800.0],["2025-01-24",80.066,81.1881,79.9246,80.8487,1751700.0],["2025-01-27",81.4993,82.5365,79.472,82.4894,1528500.0],["2025-01-28",82.2159,82.9326,81.1221,81.5559,914100.0],["2025-01-29",81.4616,82.0368,80.9335,80.9995,576000.0],["2025-01-30",81.801,82.3291,81.6407,82.1594,593100.0],["2025-01-31",81.8576,82.2914,81.4805,81.9991,1137000.0],["2025-02-03",81.4608,82.9471,81.013,82.7184,777500.0],["2025-02-04",82.2801,83.4806,81.375,83.0042,1051400.0],["2025-02-05",83.6712,84.4524,83.2329,84.1189,929700.0],["2025-02-06",84.3,84.4429,83.4997,83.6045,557800.0],["2025-02-07",83.5949,84.0523,82.7374,82.8613,1026400.0],["2025-02-10",83.0137,83.8522,82.5755,83.6807,698900.0],["2025-02-11",83.5473,85.005,83.0423,84.9479,1032700.0],["2025-02-12",83.6426,85.005,83.4901,84.8049,1187300.0],["2025-02-13",84.8621,85.4338,84.6049,85.1289,670700.0],["2025-02-14",85.329,85.9292,84.9574,85.0431,1003100.0],["2025-02-18",84.7954,85.7767,84.7954,85.6434,933800.0],["2025-02-19",85.6053,86.6628,85.5004,86.1293,675300.0],["2025-02-20",85.8149,86.7771,85.2432,86.4818,733400.0],["2025-02-21",86.2722,87.4536,86.2722,87.2535,1148700.0],["2025-02-24",87.4345,88.1872,86.7771,87.7585,1194400.0],["2025-02-25",88.8446,89.1209,87.5965,88.7589,1444900.0],["2025-02-26",88.0729,88.8161,87.1678,87.3107,1279500.0],["2025-02-27",86.9296,87.9109,86.396,86.5675,1120000.0],["2025-02-28",87.3678,88.1872,86.8343,88.1682,938200.0],["2025-03-03",87.9014,89.8164,87.8347,89.7307,1290800.0],["2025-03-04",90.0165,90.1023,87.4345,87.4631,1288900.0],["2025-03-05",86.6628,87.7394,86.3484,86.739,1073400.0],["2025-03-06",86.4437,86.72,85.2527,86.4723,902500.0],["2025-03-07",86.5294,88.292,86.2722,87.6441,1131200.0],["2025-03-10",87.768,89.1971,86.7295,87.768,1321400.0],["2025-03-11",87.4631,87.93,86.3865,86.6723,1350900.0],["2025-03-12",86.2722,87.425,85.8625,86.9201,966400.0],["2025-03-13",87.082,88.0062,86.8534,87.4822,917700.0],["2025-03-14",87.425,89.4258,87.2726,89.2829,1134800.0],["2025-03-17",89.4735,90.3786,89.2638,89.8069,938600.0],["2025-03-18",89.2448,89.826,88.5588,88.9685,1131700.0],["2025-03-19",88.9018,90.0451,88.7017,89.7497,1441800.0],["2025-03-20",89.7974,90.0546,89.3686,89.7497,1001300.0],["2025-03-21",89.4068,90.2357,88.8446,89.3305,2078600.0],["2025-03-24",89.3305,89.7783,88.5207,88.6922,1169300.0],["2025-03-25",88.5588,88.5779,86.6819,87.1868,1153700.0],["2025-03-26",87.2345,88.7779,87.2345,88.5969,967800.0],["2025-03-27",88.797,89.5211,88.5112,88.6255,1044800.0],["2025-03-28",89.0352,90.5501,88.9113,89.7212,1537000.0],["2025-03-31",90.2356,91.3027,90.0356,90.7501,899900.0],["2025-04-01",90.7025,90.8359,89.7783,90.7787,865700.0],["2025-04-02",90.9883,91.3123,90.0451,90.9216,668900.0],["2025-04-03",91.1979,91.9411,90.5501,90.712,1073600.0],["2025-04-04",90.7978,91.3504,86.215,86.7867,1787400.0],["2025-04-07",85.6815,87.2535,83.3091,85.3861,2557000.0],["2025-04-08",86.7486,87.4155,83.8045,84.6239,1879500.0],["2025-04-09",83.7379,87.1392,82.4612,86.3389,1784300.0],["2025-04-10",86.0245,87.0058,84.0808,86.0149,1061100.0],["2025-04-11",86.2245,88.1586,84.9193,87.5679,1123900.0],["2025-04-14",87.9204,89.5592,87.7966,89.2829,1064400.0],["2025-04-15",89.5973,90.5119,89.1781,89.8164,1191600.0],["2025-04-16",90.4738,90.4929,88.6922,88.9971,1682900.0],["2025-04-17",89.2543,91.5886,89.2353,89.9879,2215900.0],["2025-04-21",89.7402,89.7402,87.9014,88.8351,1297300.0],["2025-04-22",89.5878,91.2551,89.4258,90.5215,2151800.0],["2025-04-23",89.9022,90.6549,89.0638,89.9022,1859800.0],["2025-04-24",89.6068,91.1312,89.3115,90.0165,1587600.0],["2025-04-25",89.683,89.9879,88.9494,89.321,956400.0],["2025-04-28",89.5783,90.2261,88.7303,90.1213,756500.0],["2025-04-29",89.7402,91.0645,89.7307,90.7882,856800.0],["2025-04-30",91.0455,91.0455,89.3115,90.6834,1080100.0],["2025-05-01",88.6064,91.3027,87.6537,88.9971,1726400.0],["2025-05-02",89.5592,90.5405,89.2924,89.8641,912200.0],["2025-05-05",90.2055,90.4172,89.0705,90.3306,1108200.0],["2025-05-06",90.0997,90.6961,89.715,89.9074,2429700.0],["2025-05-07",89.6284,90.8885,89.4457,90.2344,1401200.0],["2025-05-08",90.0997,90.3787,88.4068,88.503,1055700.0],["2025-05-09",88.6377,88.907,87.4834,88.1183,927100.0],["2025-05-12",87.7143,87.8393,86.3388,86.637,992400.0],["2025-05-13",86.56,86.762,85.5116,85.6847,1317700.0],["2025-05-14",85.4154,85.6462,83.8956,84.9344,1396100.0],["2025-05-15",85.4538,87.1468,85.2903,87.0698,1315200.0],["2025-05-16",86.9448,88.301,86.9448,88.2433,1059200.0],["2025-05-19",88.1279,89.0609,88.0413,88.9551,1467300.0],["2025-05-20",88.8589,89.4072,88.8108,89.032,733500.0],["2025-05-21",88.9262,88.9262,87.2718,87.6277,930800.0],["2025-05-22",87.2141,87.3007,85.7905,86.4638,976600.0],["2025-05-23",87.1275,87.3584,85.9732,87.291,545900.0],["2025-05-27",88.0125,88.3106,87.3295,88.0702,885000.0],["2025-05-28",87.5796,88.0894,86.2907,86.6754,784900.0],["2025-05-29",86.4734,87.5507,86.3869,87.3776,620200.0],["2025-05-30",87.2141,88.0605,86.9929,87.7527,1045800.0],["2025-06-02",87.0602,87.5604,86.5696,87.3776,1187300.0],["2025-06-03",87.4065,87.5315,86.0117,86.9544,1056700.0],["2025-06-04",86.8101,87.1468,85.8867,86.1272,1089200.0],["2025-06-05",86.2714,86.435,85.7809,85.9829,652400.0],["2025-06-06",86.156,86.6369,85.3769,85.6943,781700.0],["2025-06-09",85.6077,86.6754,85.146,86.0021,1647400.0],["2025-06-10",86.0983,86.5215,85.752,86.2426,1145600.0],["2025-06-11",86.2714,86.5408,85.6174,85.8097,1197700.0],["2025-06-12",85.9829,87.3391,85.7809,87.243,1237700.0],["2025-06-13",87.4353,87.5315,86.3292,86.5408,1024100.0],["2025-06-16",86.8967,87.2141,85.2326,85.5308,1353400.0],["2025-06-17",85.5019,85.6847,84.2419,85.4538,1068200.0],["2025-06-18",85.55,85.55,84.7228,85.1364,1497400.0],["2025-06-20",85.4923,86.0887,84.8959,85.1941,3211200.0],["2025-06-23",85.5596,86.4446,85.3769,86.233,1082400.0],["2025-06-24",86.1464,87.0313,86.1464,86.7331,950600.0],["2025-06-25",86.3003,86.4061,85.1845,85.3577,1289600.0],["2025-06-26",85.5212,86.0214,85.0018,85.5789,1096400.0],["2025-06-27",85.5693,86.0213,84.8959,85.1749,1879100.0],["2025-06-30",85.1845,86.1079,84.9248,86.0598,1766100.0],["2025-07-01",86.2714,87.5123,85.6077,87.3776,1738900.0],["2025-07-02",87.0698,87.5892,86.3195,86.7331,1226800.0],["2025-07-03",86.56,87.0409,86.2618,86.9736,757600.0],["2025-07-07",86.8678,87.3007,86.1079,86.6658,1060000.0],["2025-07-08",86.031,86.7812,85.5116,86.2041,883200.0],["2025-07-09",86.4446,86.7428,85.752,86.5312,623000.0],["2025-07-10",86.358,88.1664,85.8674,87.8585,1085800.0],["2025-07-11",87.6181,88.0317,86.8582,87.57,731700.0],["2025-07-14",87.5508,88.4838,87.0794,87.8008,793700.0],["2025-07-15",87.57,87.7335,86.3003,86.5792,1251800.0],["2025-07-16",86.4831,87.6758,86.4831,87.4449,757600.0],["2025-07-17",87.3199,88.4549,87.2718,88.0606,799400.0],["2025-07-18",88.3876,89.2437,88.3876,88.984,1015900.0],["2025-07-21",88.984,89.9843,88.9166,89.5996,918800.0],["2025-07-22",89.9458,90.9943,89.7439,90.85,1097900.0],["2025-07-23",91.0905,91.0905,89.2244,89.5515,1762700.0],["2025-07-24",89.4841,89.6765,88.3203,88.3587,1406100.0],["2025-07-25",88.2048,88.5992,86.6466,87.4449,1760700.0],["2025-07-28",87.4065,87.6565,85.3096,85.3096,1498100.0],["2025-07-29",85.2711,86.4927,84.8575,86.4446,1352500.0],["2025-07-30",86.6562,87.1275,85.627,86.0887,807300.0],["2025-07-31",85.3577,87.2622,85.3577,87.166,1405500.0],["2025-08-01",87.7246,88.4824,87.2389,88.0938,1188500.0],["2025-08-04",88.22,89.7064,87.8509,89.6093,1103200.0],["2025-08-05",89.5995,90.095,89.3178,89.7064,1499000.0],["2025-08-06",89.9493,91.3191,88.5309,89.9201,1750300.0],["2025-08-07",90.3476,91.7465,90.299,91.1053,1233200.0],["2025-08-08",91.6785,91.7077,89.687,89.9784,1014100.0],["2025-08-11",90.163,90.4836,89.347,89.8424,698400.0],["2025-08-12",89.9299,90.1144,88.7349,89.8133,733300.0],["2025-08-13",89.9687,90.4156,88.5795,90.4059,1494100.0],["2025-08-14",90.2602,90.2699,89.1041,89.2887,1430500.0],["2025-08-15",89.3858,89.6773,88.4338,88.7349,1463100.0],["2025-08-18",88.8126,88.8126,87.7149,87.7537,958700.0],["2025-08-19",87.9869,89.4635,87.7926,89.4441,470300.0],["2025-08-20",89.8521,90.4836,89.3567,89.6773,1067800.0],["2025-08-21",89.6773,89.8619,88.5115,88.5601,865800.0],["2025-08-22",89.0458,89.3275,88.3269,88.7446,960000.0],["2025-08-25",88.4046,88.5503,87.3554,87.4137,783500.0],["2025-08-26",87.4332,88.0258,87.1611,87.3943,816300.0],["2025-08-27",87.404,87.9772,87.3554,87.8509,1096600.0],["2025-08-28",87.744,87.744,86.4325,86.7725,1110200.0],["2025-08-29",86.9571,87.7926,86.588,86.8114,784300.0],["2025-09-02",86.5685,86.724,85.9468,86.2674,871500.0],["2025-09-03",86.0828,86.7531,85.7719,86.1994,720900.0],["2025-09-04",86.8114,86.9377,86.1799,86.7337,805500.0],["2025-09-05",86.9766,87.2583,86.1702,86.4617,567500.0],["2025-09-08",86.3062,86.3062,84.9559,85.3348,862800.0],["2025-09-09",84.3633,85.3833,84.3633,84.8879,1835500.0],["2025-09-10",84.8879,85.4222,84.6839,85.121,828600.0],["2025-09-11",85.257,85.9954,84.5187,85.8496,955500.0],["2025-09-12",85.5776,85.9856,85.5582,85.6748,759000.0],["2025-09-15",85.6845,85.8302,84.8976,84.9267,849100.0],["2025-09-16",84.6839,84.7519,83.3432,83.4501,918600.0],["2025-09-17",83.8581,84.373,83.4112,83.6541,874200.0],["2025-09-18",83.3044,83.9553,82.8866,83.4209,995500.0],["2025-09-19",83.7027,84.5867,83.2558,84.0524,1529200.0],["2025-09-22",84.0524,84.1593,83.5958,83.7998,640200.0],["2025-09-23",83.6444,84.6159,83.6152,84.6061,731900.0],["2025-09-24",84.4216,85.189,84.4216,84.6547,875300.0],["2025-09-25",84.8685,85.0725,83.4695,83.625,1054500.0],["2025-09-26",84.0913,84.3827,83.4598,84.2856,1657000.0],["2025-09-29",84.4896,85.3445,83.8484,85.1502,1257300.0],["2025-09-30",85.3153,87.1709,85.0433,87.1029,1590000.0],["2025-10-01",87.2874,87.4914,85.4999,85.6651,958400.0],["2025-10-02",85.4611,85.8594,84.7519,85.3833,1120400.0],["2025-10-03",86.0051,87.9675,85.6456,87.608,1052200.0],["2025-10-06",87.6663,88.6086,87.2874,88.2298,1340000.0],["2025-10-07",88.5989,89.5315,88.4143,89.3567,1237900.0],["2025-10-08",89.5898,89.8619,88.8418,89.3275,1373700.0],["2025-10-09",89.6676,89.8036,88.8904,88.9778,698200.0],["2025-10-10",89.3178,89.9201,88.7835,89.7744,616100.0],["2025-10-13",89.3761,90.0659,88.7932,89.5024,639400.0],["2025-10-14",89.8036,91.0568,89.5121,90.7848,906400.0],["2025-10-15",90.5613,91.4162,90.5516,91.0373,1184000.0],["2025-10-16",91.2122,91.7562,90.2019,90.3476,1128600.0],["2025-10-17",90.5419,90.9305,89.8521,90.4933,747400.0],["2025-10-20",91.2705,91.2705,88.9292,90.0853,1397700.0],["2025-10-21",90.4739,90.4739,89.3275,89.5995,1313000.0],["2025-10-22",89.6384,90.4253,89.3275,89.9784,1124400.0],["2025-10-23",90.4447,90.7265,89.4053,89.9201,1508800.0],["2025-10-24",90.1533,90.1533,89.3373,89.4927,784200.0],["2025-10-27",89.2012,89.551,88.2978,89.1818,833900.0],["2025-10-28",88.7932,88.8029,87.7926,88.0938,1113800.0],["2025-10-29",87.7732,88.2589,86.384,86.5783,1931800.0],["2025-10-30",86.6851,87.6954,86.3159,86.996,1265500.0],["2025-10-31",86.0148,86.6851,85.7428,85.9954,1969200.0],["2025-11-03",87.5659,88.2922,85.6126,87.8015,2387200.0],["2025-11-04",88.7438,88.8615,87.2321,87.7131,1994100.0],["2025-11-05",87.3597,87.7131,86.3585,86.8297,1510800.0],["2025-11-06",86.8984,87.2812,85.9855,86.0248,968000.0],["2025-11-07",85.9855,86.5941,85.1316,86.3487,1498600.0],["2025-11-10",85.9954,86.3585,85.4457,86.0935,1849800.0],["2025-11-11",86.5647,87.1929,85.9561,87.134,1880800.0],["2025-11-12",87.0947,87.4579,86.8101,87.3401,1193800.0],["2025-11-13",87.1929,87.4972,86.4665,87.1831,2129200.0],["2025-11-14",87.4972,87.4972,86.1328,86.761,1524900.0],["2025-11-17",87.134,87.6837,86.3782,87.5168,1742700.0],["2025-11-18",87.88,88.5376,87.3696,87.7327,1160800.0],["2025-11-19",87.9781,87.9781,86.6923,87.0849,1427900.0],["2025-11-20",86.9573,88.1744,86.9573,87.6935,1326500.0],["2025-11-21",87.9781,88.8419,87.3597,87.507,1884700.0],["2025-11-24",87.3597,87.9781,86.6138,87.7916,1972600.0],["2025-11-25",87.8702,88.9204,87.664,87.8505,901200.0],["2025-11-26",88.0861,89.048,88.0861,88.9204,707000.0],["2025-11-28",89.2247,89.2934,88.8615,89.1855,326900.0],["2025-12-01",88.5376,88.8223,87.507,87.6738,968300.0],["2025-12-02",88.0076,88.0076,86.8493,86.9082,1198000.0],["2025-12-03",86.869,87.7131,86.496,86.9868,1098400.0],["2025-12-04",86.7315,87.3597,86.3389,86.4567,1671600.0],["2025-12-05",86.2702,86.8003,85.9561,86.545,1201700.0],["2025-12-08",86.2702,86.2702,85.2297,85.7107,1547100.0],["2025-12-09",85.9561,86.6236,85.377,85.3966,1111100.0],["2025-12-10",85.4359,85.8874,84.5917,84.9549,1084000.0],["2025-12-11",85.1905,86.0248,84.8567,85.1512,866300.0],["2025-12-12",85.1218,86.2211,85.1218,86.1917,1188800.0],["2025-12-15",86.7414,86.9279,85.9757,86.7414,1118100.0],["2025-12-16",86.0346,86.761,85.75,86.2015,900000.0],["2025-12-17",86.0444,87.4383,85.9659,87.2714,1440900.0],["2025-12-18",87.3794,87.6051,86.4567,86.918,1710100.0],["2025-12-19",86.1917,86.9475,85.5635,85.6911,2381100.0],["2025-12-22",85.4849,86.2898,85.2199,86.0739,908700.0],["2025-12-23",86.1328,86.6236,85.6911,86.4076,905100.0],["2025-12-24",86.7021,86.8395,86.2898,86.7315,306100.0],["2025-12-26",86.8493,87.1045,86.4665,86.7708,462400.0],["2025-12-29",86.4763,87.7327,86.4763,87.2321,1293000.0],["2025-12-30",87.507,87.8407,87.3401,87.615,826300.0],["2025-12-31",87.6444,87.6739,86.9475,87.0653,661400.0],["2026-01-02",87.0653,87.3107,86.1917,86.5156,1033400.0],["2026-01-05",86.0052,86.1132,84.739,86.0837,1337200.0],["2026-01-06",86.0935,87.6248,86.0935,87.6051,980600.0],["2026-01-07",87.9978,87.9978,85.5929,85.7892,784800.0],["2026-01-08",85.6813,87.7426,85.6813,87.6738,1533300.0],["2026-01-09",88.0076,88.6554,87.3696,87.4285,1430700.0],["2026-01-12",87.3401,88.3904,87.1045,88.0076,1452200.0],["2026-01-13",88.2628,89.4407,87.7622,89.4309,1302000.0],["2026-01-14",89.4799,91.4136,89.3425,90.5989,1880300.0],["2026-01-15",90.8051,92.0418,90.3437,90.9817,1529600.0],["2026-01-16",90.6382,92.2774,90.4321,91.9829,1490800.0],["2026-01-20",91.9829,92.1498,90.7854,91.2369,1103500.0],["2026-01-21",91.9731,92.2676,90.9228,91.7277,940900.0],["2026-01-22",91.6787,91.6787,90.3732,90.7167,1685400.0],["2026-01-23",90.7952,90.7952,89.4898,90.4713,2212900.0],["2026-01-26",90.9425,91.8848,90.4713,91.2271,1083300.0],["2026-01-27",90.0394,93.1412,90.0394,93.0136,939300.0],["2026-01-28",92.8369,93.2492,91.7964,91.9535,1163300.0],["2026-01-29",92.1694,92.8565,90.6873,91.3253,1029200.0],["2026-01-30",91.0799,91.8651,90.4222,91.8357,1294800.0],["2026-02-02",92.0637,92.5494,90.4381,90.8941,1061000.0],["2026-02-03",90.7156,93.154,90.7156,92.8071,931100.0],["2026-02-04",93.5307,94.2146,93.045,93.1738,1044300.0],["2026-02-05",93.838,94.3137,93.2531,93.7587,860400.0],["2026-02-06",94.3237,94.8292,92.3809,92.6981,1213900.0],["2026-02-09",92.817,93.1441,91.7465,92.2917,786200.0],["2026-02-10",92.4106,95.0571,92.2818,94.3633,2345600.0],["2026-02-11",94.1353,95.2851,93.7289,95.1761,981000.0],["2026-02-12",95.6519,98.0506,95.523,96.4647,1153800.0],["2026-02-13",96.1673,98.8138,96.1574,98.5165,1625000.0],["2026-02-17",99.0121,99.6663,97.7433,98.0209,1821700.0],["2026-02-18",98.001,98.001,96.4746,96.6926,1435500.0],["2026-02-19",97.1387,98.0704,95.9889,97.5451,1048600.0],["2026-02-20",98.2092,98.2092,95.6816,97.4757,1192800.0],["2026-02-23",97.7731,99.1409,97.7731,98.7246,905100.0],["2026-02-24",98.7048,99.7654,97.5352,99.1707,1980200.0],["2026-02-25",97.5946,99.0715,96.3755,98.913,1948100.0],["2026-02-26",99.1608,99.2103,97.9019,98.6652,2354600.0],["2026-02-27",98.7643,100.2412,98.0704,99.4185,1528000.0],["2026-03-02",99.5374,99.9339,98.6354,99.6465,1269900.0],["2026-03-03",98.6255,101.7974,98.2588,101.1035,2098600.0],["2026-03-04",101.0639,102.3029,100.37,102.0848,1513500.0],["2026-03-05",101.3018,101.619,100.5385,100.8855,1423900.0],["2026-03-06",100.4295,101.9262,99.587,101.5397,1681900.0],["2026-03-09",101.5198,101.5198,99.2202,100.3899,1354300.0],["2026-03-10",100.033,101.3811,99.4086,100.0727,1903000.0],["2026-03-11",99.9438,100.6278,99.3293,99.7258,1267400.0],["2026-03-12",99.1013,101.7974,98.8634,100.5881,1111600.0],["2026-03-13",101.7478,102.5111,100.7764,102.0055,1194700.0],["2026-03-16",103.0562,103.0562,101.7875,102.174,934900.0],["2026-03-17",102.6895,102.8084,101.6487,101.6983,908200.0],["2026-03-18",101.2324,101.4405,99.7852,100.033,1271800.0],["2026-03-19",99.8051,100.3899,98.7246,99.1905,938900.0],["2026-03-20",99.2004,99.2599,96.2862,96.4151,2453700.0],["2026-03-23",97.4559,97.664,96.5737,96.7125,1027700.0],["2026-03-24",96.2565,98.3381,95.8997,97.0594,929800.0],["2026-03-25",97.6442,98.1101,96.7719,96.8413,1241500.0],["2026-03-26",96.881,98.0308,96.4052,97.6938,1298300.0],["2026-03-27",97.8623,99.6564,97.327,98.8138,1600800.0],["2026-03-30",99.9934,100.5385,99.0319,99.6663,969400.0],["2026-03-31",100.1321,100.1321,97.8821,99.8645,1091200.0],["2026-04-01",99.3392,101.0738,99.3392,100.6377,1062300.0],["2026-04-02",101.1927,101.9659,100.8656,101.7974,771500.0],["2026-04-06",101.282,101.9758,101.1927,101.5694,796000.0],["2026-04-07",101.163,102.1047,101.163,101.3811,649100.0],["2026-04-08",100.6674,102.2632,99.9835,102.2137,921800.0],["2026-04-09",102.2236,103.9979,102.2236,103.532,735400.0],["2026-04-10",103.2346,103.7699,102.5408,102.6796,862500.0],["2026-04-13",102.6895,102.967,101.0143,101.728,788400.0],["2026-04-14",101.3216,102.3128,100.489,101.7875,1150500.0],["2026-04-15",101.1531,102.4119,100.4394,101.8965,1244500.0],["2026-04-16",101.6685,103.3833,101.6685,103.2545,1322300.0],["2026-04-17",102.8778,103.3932,102.0551,103.1256,1236900.0],["2026-04-20",102.9968,103.8393,101.8569,102.0452,828800.0],["2026-04-21",102.2038,102.2533,100.033,100.0925,1072100.0],["2026-04-22",100.9648,101.4405,99.0022,99.9141,1018100.0],["2026-04-23",101.0936,102.7589,100.6575,102.5408,976100.0],["2026-04-24",102.3822,102.7192,101.272,101.4009,765400.0],["2026-04-27",101.6388,102.1641,101.0441,101.5,974400.0],["2026-04-28",102.6399,102.7787,101.5198,102.2137,1147100.0],["2026-04-29",101.8866,102.3128,100.4295,100.7764,1062200.0],["2026-04-30",101.1729,102.9868,101.1729,102.8084,1110500.0],["2026-05-01",102.8481,103.9186,102.511,102.63,1555300.0],["2026-05-04",101.82,104.2,100.64,101.82,1763800.0],["2026-05-05",102.08,102.78,101.21,101.3,1393700.0],["2026-05-06",101.47,101.63,99.77,100.17,1125900.0],["2026-05-07",100.18,100.37,99.09,99.53,1464800.0],["2026-05-08",99.78,100.36,99.02,99.25,1425500.0],["2026-05-11",100.1,100.53,99.54,99.71,1732500.0],["2026-05-12",99.74,100.26,99.01,99.83,1169700.0],["2026-05-13",99.13,99.43,97.9,99.08,1358000.0],["2026-05-14",99.53,99.95,99.03,99.77,736800.0],["2026-05-15",100.05,100.22,97.9,98.4,1422100.0],["2026-05-18",99.18,100.35,98.78,99.76,2032500.0],["2026-05-19",99.69,102.11,99.35,101.5,1400800.0],["2026-05-20",102.02,102.36,101.52,101.93,988400.0],["2026-05-21",101.42,102.28,101.31,101.84,1182400.0],["2026-05-22",100.71,103.06,100.71,102.94,948100.0],["2026-05-26",102.24,103.42,102.24,102.83,873200.0],["2026-05-27",102.69,103.41,101.91,102.8,682600.0],["2026-05-28",102.77,103.45,100.78,100.85,978700.0],["2026-05-29",100.82,101.31,99.6,99.74,1097200.0],["2026-06-01",98.94,99.38,97.36,97.48,904900.0],["2026-06-02",98.11,99.47,97.35,98.82,848500.0],["2026-06-03",99.1,101.32,99.06,99.39,1933000.0],["2026-06-04",100.07,101.21,98.67,100.48,1091600.0],["2026-06-05",101.15,103.72,100.64,103.06,1517900.0],["2026-06-08",102.79,103.35,100.84,101.29,1875500.0],["2026-06-09",101.65,103.73,101.08,102.65,1712600.0],["2026-06-10",103.44,104.42,102.78,103.1,1299900.0],["2026-06-11",103.38,104.25,102.39,102.4,1191500.0],["2026-06-12",102.79,103.73,102.66,103.44,718000.0],["2026-06-15",102.98,103.73,102.15,103.27,953700.0],["2026-06-16",103.43,105.08,102.96,103.85,966100.0],["2026-06-17",103.09,103.94,101.89,102.38,1041200.0],["2026-06-18",102.76,103.65,101.9,102.32,1748500.0],["2026-06-22",102.28,103.8,102.28,102.43,1460700.0],["2026-06-23",103.24,104.46,102.66,104.05,1348100.0],["2026-06-24",105.11,105.62,104.3,105.37,1298600.0],["2026-06-25",105.82,107.29,105.53,107.28,1510400.0],["2026-06-26",107.77,108.37,107.26,108.08,2350500.0],["2026-06-29",107.63,108.23,107.44,107.86,1382800.0],["2026-06-30",107.43,108.41,106.5,107.0,1273300.0],["2026-07-01",108.25,108.25,105.99,106.3,1089000.0],["2026-07-02",106.97,109.52,106.58,109.37,1144400.0],["2026-07-06",109.07,109.09,106.51,106.91,1083131.338543],["2026-07-07",107.72,110.405,107.675,108.61,1198520.440243],["2026-07-08",108.81,109.215,107.495,107.82,1088349.912927],["2026-07-09",107.9,107.925,106.665,106.75,1018738.773834],["2026-07-10",106.9,108.28,106.9,108.12,906613.732859],["2026-07-13",108.35,109.695,108.24,108.63,613401.951619],["2026-07-14",109.43,109.73,108.375,109,754303.179735],["2026-07-15",108.68,109.03,107.05,107.07,689060.810949],["2026-07-16",107.11,109.47,107.06,109.29,1095447.987824],["2026-07-17",110.62,111.16,107.29,107.73,1377594.275796],["2026-07-20",107.94,108.67,106.17,106.3,1045822.895],["2026-07-21",105.97,106.2,104.928,105.65,1242597.549343],["2026-07-22",106.59,106.89,104.71,106.3,1497878.678344],["2026-07-23",105.66,107.33,105.05,105.43,2163067.737965],["2026-07-24",105.84,107,105.605,106.06,1126963.513891],["2026-07-27",105.65,106.44,104.7,105.38,1102641.006604],["2026-07-28",106.3,108.14,105.31,105.33,1618252.906592],["2026-07-29",104.33,105.47,101.9537,102.28,1903135.970152],["2026-07-30",102.23,102.42,100.44,101.32,1141008.513605],["2026-07-31",101.17,101.605,100.29,100.99,1686883.569187],["2026-08-03",99.65,101.61,99.37,100.81,1571278.944056],["2026-08-04",99.5,102.16,98.52,101.45,1564555.151594],["2026-08-05",101.45,102.2,100.36,101.5,1183013.91818],["2026-08-06",102.63,102.69,99.89,100.82,1297062.978131],["2026-08-07",100.4,102.37,100.255,101.03,1010027.737793],["2026-08-10",100.45,100.45,99.31,99.4251,89423.663623],["2026-08-11",99.23,100.34,98.805,100.04,821844.643911],["2026-08-12",100.4,101.06,99.91,100.4,879835.595007],["2026-08-13",100.91,101.4107,100.41,100.72,1165979.282585],["2026-08-14",100.39,101.7125,100.23,101.48,686030.090455]]}