{"t":"RVTY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.502,0.502,0.502,0.502,59200.0],["1973-02-22",0.5063,0.5063,0.5063,0.5063,49600.0],["1973-02-23",0.485,0.485,0.485,0.485,92800.0],["1973-02-26",0.502,0.502,0.502,0.502,73600.0],["1973-02-27",0.4765,0.4765,0.4765,0.4765,131200.0],["1973-02-28",0.4978,0.4978,0.4978,0.4978,57600.0],["1973-03-01",0.4765,0.4765,0.4765,0.4765,68800.0],["1973-03-02",0.4807,0.4807,0.4807,0.4807,182400.0],["1973-03-05",0.4765,0.4765,0.4765,0.4765,44800.0],["1973-03-06",0.485,0.485,0.485,0.485,41600.0],["1973-03-07",0.536,0.536,0.536,0.536,148800.0],["1973-03-08",0.5318,0.5318,0.5318,0.5318,35200.0],["1973-03-09",0.5233,0.5233,0.5233,0.5233,59200.0],["1973-03-12",0.5105,0.5105,0.5105,0.5105,38400.0],["1973-03-13",0.5275,0.5275,0.5275,0.5275,134400.0],["1973-03-14",0.519,0.519,0.519,0.519,51200.0],["1973-03-15",0.5063,0.5063,0.5063,0.5063,41600.0],["1973-03-16",0.5105,0.5105,0.5105,0.5105,54400.0],["1973-03-19",0.5063,0.5063,0.5063,0.5063,46400.0],["1973-03-20",0.502,0.502,0.502,0.502,14400.0],["1973-03-21",0.4892,0.4892,0.4892,0.4892,62400.0],["1973-03-22",0.4807,0.4807,0.4807,0.4807,112000.0],["1973-03-23",0.5105,0.5105,0.5105,0.5105,97600.0],["1973-03-26",0.519,0.519,0.519,0.519,139200.0],["1973-03-27",0.5275,0.5275,0.5275,0.5275,67200.0],["1973-03-28",0.5275,0.5275,0.5275,0.5275,91200.0],["1973-03-29",0.5275,0.5275,0.5275,0.5275,51200.0],["1973-03-30",0.5233,0.5233,0.5233,0.5233,48000.0],["1973-04-02",0.5148,0.5148,0.5148,0.5148,40000.0],["1973-04-03",0.502,0.502,0.502,0.502,67200.0],["1973-04-04",0.4978,0.4978,0.4978,0.4978,46400.0],["1973-04-05",0.4807,0.4807,0.4807,0.4807,20800.0],["1973-04-06",0.485,0.485,0.485,0.485,134400.0],["1973-04-09",0.4892,0.4892,0.4892,0.4892,96000.0],["1973-04-10",0.5105,0.5105,0.5105,0.5105,145600.0],["1973-04-11",0.4892,0.4892,0.4892,0.4892,137600.0],["1973-04-12",0.5105,0.5105,0.5105,0.5105,145600.0],["1973-04-13",0.536,0.536,0.536,0.536,92800.0],["1973-04-16",0.5445,0.5445,0.5445,0.5445,112000.0],["1973-04-17",0.5275,0.5275,0.5275,0.5275,120000.0],["1973-04-18",0.5148,0.5148,0.5148,0.5148,116800.0],["1973-04-19",0.5105,0.5105,0.5105,0.5105,73600.0],["1973-04-23",0.5105,0.5105,0.5105,0.5105,99200.0],["1973-04-24",0.4637,0.4637,0.4637,0.4637,171200.0],["1973-04-25",0.4254,0.4254,0.4254,0.4254,136000.0],["1973-04-26",0.4339,0.4339,0.4339,0.4339,96000.0],["1973-04-27",0.4297,0.4297,0.4297,0.4297,84800.0],["1973-04-30",0.4297,0.4297,0.4297,0.4297,161600.0],["1973-05-01",0.4382,0.4382,0.4382,0.4382,86400.0],["1973-05-02",0.485,0.485,0.485,0.485,184000.0],["1973-05-03",0.485,0.4935,0.4552,0.4935,142400.0],["1973-05-04",0.4935,0.4978,0.4765,0.4765,153600.0],["1973-05-07",0.4765,0.485,0.4722,0.4807,38400.0],["1973-05-08",0.4807,0.485,0.4722,0.4765,80000.0],["1973-05-09",0.4807,0.4892,0.4807,0.485,57600.0],["1973-05-10",0.4765,0.4765,0.468,0.468,80000.0],["1973-05-11",0.468,0.4935,0.468,0.4807,182400.0],["1973-05-14",0.4807,0.4807,0.4637,0.4637,65600.0],["1973-05-15",0.4637,0.468,0.4467,0.4595,112000.0],["1973-05-16",0.4595,0.4722,0.4552,0.4595,115200.0],["1973-05-17",0.4595,0.4637,0.4424,0.4552,136000.0],["1973-05-18",0.451,0.451,0.4127,0.4127,86400.0],["1973-05-21",0.4127,0.4127,0.3403,0.3446,336000.0],["1973-05-22",0.3531,0.3744,0.3531,0.3531,318400.0],["1973-05-23",0.3531,0.3659,0.3446,0.3531,118400.0],["1973-05-24",0.3531,0.3744,0.3489,0.3701,150400.0],["1973-05-25",0.3786,0.4042,0.3786,0.4042,179200.0],["1973-05-29",0.4084,0.4127,0.4084,0.4084,147200.0],["1973-05-30",0.4084,0.4127,0.3871,0.3871,126400.0],["1973-05-31",0.3829,0.3829,0.3744,0.3786,60800.0],["1973-06-01",0.3786,0.3786,0.3616,0.3701,60800.0],["1973-06-04",0.3489,0.3489,0.3318,0.3446,233600.0],["1973-06-05",0.3446,0.3574,0.3446,0.3531,91200.0],["1973-06-06",0.3531,0.3659,0.3531,0.3574,36800.0],["1973-06-07",0.3574,0.3616,0.3446,0.3446,59200.0],["1973-06-08",0.3531,0.3914,0.3531,0.3871,80000.0],["1973-06-11",0.3871,0.3914,0.3786,0.3786,54400.0],["1973-06-12",0.3829,0.3956,0.3829,0.3956,54400.0],["1973-06-13",0.4042,0.4254,0.4042,0.4084,120000.0],["1973-06-14",0.4084,0.4127,0.3871,0.3956,118400.0],["1973-06-15",0.3871,0.3871,0.3744,0.3871,35200.0],["1973-06-18",0.3871,0.3871,0.3744,0.3744,33600.0],["1973-06-19",0.3786,0.3871,0.3786,0.3786,43200.0],["1973-06-20",0.3786,0.3871,0.3786,0.3871,48000.0],["1973-06-21",0.3871,0.3914,0.3786,0.3786,17600.0],["1973-06-22",0.3786,0.3871,0.3446,0.3489,169600.0],["1973-06-25",0.3489,0.3489,0.3106,0.3106,185600.0],["1973-06-26",0.3106,0.3361,0.3106,0.3361,158400.0],["1973-06-27",0.3446,0.3489,0.3446,0.3446,80000.0],["1973-06-28",0.3489,0.3744,0.3489,0.3744,89600.0],["1973-06-29",0.3786,0.3999,0.3786,0.3914,91200.0],["1973-07-02",0.3914,0.3914,0.3659,0.3659,110400.0],["1973-07-03",0.3659,0.3659,0.3531,0.3659,80000.0],["1973-07-05",0.3659,0.3659,0.3489,0.3531,35200.0],["1973-07-06",0.3531,0.3659,0.3531,0.3659,68800.0],["1973-07-09",0.3659,0.3914,0.3574,0.3914,73600.0],["1973-07-10",0.4042,0.451,0.4042,0.4382,211200.0],["1973-07-11",0.4467,0.4595,0.4467,0.4467,147200.0],["1973-07-12",0.4467,0.451,0.4339,0.4382,96000.0],["1973-07-13",0.4382,0.4424,0.4254,0.4382,80000.0],["1973-07-16",0.4382,0.451,0.4297,0.451,96000.0],["1973-07-17",0.451,0.4595,0.4467,0.451,107200.0],["1973-07-18",0.451,0.4552,0.4424,0.4467,67200.0],["1973-07-19",0.4467,0.4722,0.4339,0.4424,230400.0],["1973-07-20",0.4424,0.485,0.4424,0.4807,227200.0],["1973-07-23",0.4892,0.519,0.4892,0.5105,283200.0],["1973-07-24",0.5105,0.5105,0.485,0.502,88000.0],["1973-07-25",0.502,0.5105,0.4892,0.4892,132800.0],["1973-07-26",0.4892,0.5233,0.485,0.5063,225600.0],["1973-07-27",0.5063,0.5105,0.4935,0.4978,68800.0],["1973-07-30",0.4978,0.5063,0.4807,0.4935,75200.0],["1973-07-31",0.4935,0.4978,0.485,0.485,52800.0],["1973-08-01",0.4765,0.4765,0.468,0.4722,100800.0],["1973-08-02",0.4722,0.485,0.4637,0.4807,41600.0],["1973-08-03",0.4807,0.4892,0.4722,0.4765,65600.0],["1973-08-06",0.4807,0.5063,0.4807,0.5063,81600.0],["1973-08-07",0.5105,0.5233,0.5105,0.5233,131200.0],["1973-08-08",0.5233,0.5233,0.4935,0.4978,192000.0],["1973-08-09",0.4978,0.4978,0.4765,0.4765,67200.0],["1973-08-10",0.4765,0.485,0.4424,0.4595,144000.0],["1973-08-13",0.4595,0.4765,0.4552,0.468,75200.0],["1973-08-14",0.468,0.4978,0.4637,0.485,78400.0],["1973-08-15",0.485,0.5148,0.485,0.5063,168000.0],["1973-08-16",0.5148,0.5318,0.5148,0.5233,275200.0],["1973-08-17",0.519,0.519,0.5063,0.5148,140800.0],["1973-08-20",0.5148,0.519,0.4978,0.4978,121600.0],["1973-08-21",0.4978,0.5063,0.4892,0.4892,70400.0],["1973-08-22",0.4892,0.502,0.4892,0.4892,72000.0],["1973-08-23",0.4935,0.5105,0.4935,0.5105,60800.0],["1973-08-24",0.5105,0.5148,0.502,0.5063,57600.0],["1973-08-27",0.5063,0.5105,0.4935,0.5105,123200.0],["1973-08-28",0.5105,0.5148,0.502,0.502,51200.0],["1973-08-29",0.5063,0.5445,0.5063,0.5403,225600.0],["1973-08-30",0.5403,0.5403,0.5233,0.5233,44800.0],["1973-08-31",0.5233,0.536,0.5105,0.5233,105600.0],["1973-09-04",0.5233,0.5445,0.519,0.519,193600.0],["1973-09-05",0.519,0.5318,0.5105,0.5275,86400.0],["1973-09-06",0.5318,0.5786,0.5318,0.5786,358400.0],["1973-09-07",0.5786,0.5786,0.5616,0.5701,217600.0],["1973-09-10",0.5701,0.5828,0.5445,0.5445,169600.0],["1973-09-11",0.5445,0.5573,0.5233,0.5488,134400.0],["1973-09-12",0.5488,0.5573,0.5275,0.536,137600.0],["1973-09-13",0.5488,0.5573,0.5488,0.5531,73600.0],["1973-09-14",0.5531,0.5871,0.536,0.5573,480000.0],["1973-09-17",0.5616,0.5871,0.5616,0.5786,182400.0],["1973-09-18",0.5786,0.5828,0.5531,0.5701,80000.0],["1973-09-19",0.5701,0.5956,0.5701,0.5956,280000.0],["1973-09-20",0.5956,0.5999,0.5828,0.5871,201600.0],["1973-09-21",0.5871,0.5871,0.5701,0.5786,131200.0],["1973-09-24",0.5786,0.5871,0.5616,0.5616,108800.0],["1973-09-25",0.5658,0.5743,0.5658,0.5743,116800.0],["1973-09-26",0.5743,0.5743,0.5616,0.5616,216000.0],["1973-09-27",0.5616,0.5701,0.5275,0.5275,318400.0],["1973-09-28",0.5275,0.5531,0.519,0.5488,182400.0],["1973-10-01",0.5488,0.5913,0.536,0.5786,259200.0],["1973-10-02",0.5786,0.5871,0.5701,0.5871,214400.0],["1973-10-03",0.5871,0.5913,0.5701,0.5743,161600.0],["1973-10-04",0.5701,0.5701,0.5573,0.5573,51200.0],["1973-10-05",0.5573,0.5658,0.5403,0.5616,308800.0],["1973-10-08",0.5616,0.5871,0.5445,0.5828,216000.0],["1973-10-09",0.5828,0.5871,0.5573,0.5658,134400.0],["1973-10-10",0.5658,0.5701,0.5488,0.5488,78400.0],["1973-10-11",0.5488,0.5701,0.5488,0.5658,88000.0],["1973-10-12",0.5701,0.6339,0.5701,0.6296,537600.0],["1973-10-15",0.6296,0.6679,0.6084,0.6296,843200.0],["1973-10-16",0.6296,0.6764,0.6169,0.6594,459200.0],["1973-10-17",0.6594,0.6807,0.6509,0.6509,356800.0],["1973-10-18",0.6552,0.6807,0.6552,0.6637,422400.0],["1973-10-19",0.6679,0.6977,0.6679,0.6679,385600.0],["1973-10-22",0.6594,0.6594,0.6339,0.6339,265600.0],["1973-10-23",0.6339,0.6764,0.6211,0.6594,238400.0],["1973-10-24",0.6594,0.6722,0.6424,0.6509,91200.0],["1973-10-25",0.6509,0.6552,0.6339,0.6509,116800.0],["1973-10-26",0.6509,0.6637,0.6509,0.6552,128000.0],["1973-10-29",0.6467,0.6467,0.6169,0.6254,113600.0],["1973-10-30",0.6254,0.6424,0.6169,0.6339,110400.0],["1973-10-31",0.6339,0.6339,0.6211,0.6254,81600.0],["1973-11-01",0.6254,0.6339,0.6084,0.6126,112000.0],["1973-11-02",0.6126,0.6211,0.6041,0.6041,84800.0],["1973-11-05",0.5999,0.5999,0.5658,0.5786,196800.0],["1973-11-06",0.5786,0.5871,0.5318,0.5403,283200.0],["1973-11-07",0.5403,0.5658,0.5403,0.5531,129600.0],["1973-11-08",0.6084,0.6637,0.6084,0.6509,526400.0],["1973-11-09",0.6509,0.6722,0.6339,0.6509,496000.0],["1973-11-12",0.6509,0.7147,0.6381,0.7062,585600.0],["1973-11-13",0.7275,0.7913,0.7275,0.7828,1728000.0],["1973-11-14",0.7828,0.8253,0.7445,0.77,1990400.0],["1973-11-15",0.77,0.8168,0.7317,0.7488,1046400.0],["1973-11-16",0.7445,0.7445,0.6637,0.6807,1065600.0],["1973-11-19",0.6807,0.6934,0.6169,0.6169,748800.0],["1973-11-20",0.6169,0.6722,0.5999,0.6679,772800.0],["1973-11-21",0.6679,0.7147,0.6637,0.6807,464000.0],["1973-11-23",0.6807,0.6934,0.6679,0.6934,257600.0],["1973-11-26",0.6934,0.6934,0.6552,0.6637,260800.0],["1973-11-27",0.6637,0.702,0.6381,0.6381,564800.0],["1973-11-28",0.6381,0.6892,0.6296,0.6892,528000.0],["1973-11-29",0.6977,0.7445,0.6977,0.7317,744000.0],["1973-11-30",0.7317,0.7317,0.6764,0.6807,264000.0],["1973-12-03",0.6722,0.6722,0.6126,0.6169,417600.0],["1973-12-04",0.6169,0.6424,0.5658,0.5658,1118400.0],["1973-12-05",0.5658,0.5871,0.4935,0.502,1147200.0],["1973-12-06",0.502,0.5828,0.4892,0.5573,702400.0],["1973-12-07",0.5701,0.6041,0.5701,0.5743,651200.0],["1973-12-10",0.5786,0.6467,0.5786,0.6254,518400.0],["1973-12-11",0.6254,0.6467,0.5573,0.5573,435200.0],["1973-12-12",0.5573,0.5786,0.5318,0.5531,364800.0],["1973-12-13",0.5531,0.5743,0.5275,0.5445,230400.0],["1973-12-14",0.5531,0.5999,0.5531,0.5871,320000.0],["1973-12-17",0.5871,0.5956,0.5658,0.5828,126400.0],["1973-12-18",0.5871,0.6509,0.5871,0.6467,505600.0],["1973-12-19",0.6467,0.6509,0.6126,0.6169,334400.0],["1973-12-20",0.6169,0.6211,0.5999,0.6169,123200.0],["1973-12-21",0.6169,0.6296,0.6169,0.6254,227200.0],["1973-12-24",0.6254,0.6339,0.6169,0.6339,99200.0],["1973-12-26",0.6339,0.6424,0.6296,0.6296,120000.0],["1973-12-27",0.6296,0.6424,0.6169,0.6169,368000.0],["1973-12-28",0.6084,0.6084,0.5701,0.5871,328000.0],["1973-12-31",0.5871,0.6084,0.5828,0.6041,147200.0],["1974-01-02",0.6041,0.6211,0.6041,0.6126,105600.0],["1974-01-03",0.6254,0.6764,0.6254,0.6764,531200.0],["1974-01-04",0.6764,0.6764,0.6339,0.6679,432000.0],["1974-01-07",0.6679,0.6722,0.6509,0.6509,134400.0],["1974-01-08",0.6467,0.6467,0.5956,0.6041,395200.0],["1974-01-09",0.6041,0.6041,0.5786,0.6041,132800.0],["1974-01-10",0.6041,0.6126,0.5743,0.5786,147200.0],["1974-01-11",0.5786,0.5956,0.5786,0.5786,113600.0],["1974-01-14",0.5786,0.5913,0.5743,0.5786,137600.0],["1974-01-15",0.5786,0.5913,0.5786,0.5871,94400.0],["1974-01-16",0.5871,0.6041,0.5786,0.5999,86400.0],["1974-01-17",0.6126,0.6296,0.6126,0.6296,134400.0],["1974-01-18",0.6296,0.6424,0.5999,0.5999,195200.0],["1974-01-21",0.5956,0.5956,0.5488,0.5701,628800.0],["1974-01-22",0.5701,0.5956,0.5616,0.5871,262400.0],["1974-01-23",0.5871,0.5871,0.5743,0.5743,120000.0],["1974-01-24",0.5743,0.5743,0.5531,0.5658,142400.0],["1974-01-25",0.5658,0.5743,0.5573,0.5743,65600.0],["1974-01-28",0.5871,0.6041,0.5871,0.5871,136000.0],["1974-01-29",0.5871,0.6084,0.5871,0.5956,142400.0],["1974-01-30",0.5956,0.5956,0.5786,0.5828,148800.0],["1974-01-31",0.5828,0.5913,0.5828,0.5871,129600.0],["1974-02-01",0.5701,0.5701,0.5488,0.5573,169600.0],["1974-02-04",0.5275,0.5275,0.502,0.5148,620800.0],["1974-02-05",0.5148,0.519,0.4935,0.502,270400.0],["1974-02-06",0.502,0.5105,0.4935,0.4978,240000.0],["1974-02-07",0.4978,0.5148,0.4978,0.5063,196800.0],["1974-02-08",0.5063,0.5105,0.4935,0.4935,89600.0],["1974-02-11",0.4935,0.4978,0.4807,0.485,89600.0],["1974-02-12",0.485,0.4892,0.4722,0.485,171200.0],["1974-02-13",0.4807,0.4807,0.4722,0.4722,48000.0],["1974-02-14",0.4722,0.4765,0.4552,0.4637,94400.0],["1974-02-15",0.4637,0.4892,0.4552,0.485,128000.0],["1974-02-19",0.4807,0.4807,0.4424,0.4424,192000.0],["1974-02-20",0.4424,0.4765,0.4254,0.4765,227200.0],["1974-02-21",0.4765,0.4935,0.4595,0.4935,376000.0],["1974-02-22",0.4935,0.4935,0.468,0.4722,99200.0],["1974-02-25",0.4722,0.4892,0.4722,0.4892,163200.0],["1974-02-26",0.4892,0.4935,0.4765,0.4765,96000.0],["1974-02-27",0.4765,0.485,0.4722,0.4765,112000.0],["1974-02-28",0.485,0.5063,0.485,0.5063,200000.0],["1974-03-01",0.5063,0.5531,0.5063,0.5488,771200.0],["1974-03-04",0.5445,0.5445,0.5148,0.5403,129600.0],["1974-03-05",0.5403,0.5445,0.5105,0.5105,185600.0],["1974-03-06",0.5105,0.519,0.4978,0.5105,132800.0],["1974-03-07",0.5105,0.5105,0.502,0.502,64000.0],["1974-03-08",0.502,0.5063,0.4935,0.5063,99200.0],["1974-03-11",0.5063,0.536,0.4978,0.536,182400.0],["1974-03-12",0.5318,0.5318,0.502,0.502,107200.0],["1974-03-13",0.502,0.5148,0.4765,0.502,328000.0],["1974-03-14",0.502,0.5105,0.4892,0.4978,128000.0],["1974-03-15",0.4978,0.5105,0.4935,0.5105,86400.0],["1974-03-18",0.5105,0.5105,0.485,0.485,72000.0],["1974-03-19",0.485,0.485,0.4765,0.4807,30400.0],["1974-03-20",0.4807,0.4892,0.4765,0.485,164800.0],["1974-03-21",0.485,0.4935,0.468,0.468,107200.0],["1974-03-22",0.468,0.468,0.4637,0.468,57600.0],["1974-03-25",0.4637,0.4637,0.451,0.4637,94400.0],["1974-03-26",0.4637,0.4722,0.451,0.468,193600.0],["1974-03-27",0.468,0.468,0.451,0.451,144000.0],["1974-03-28",0.451,0.451,0.4297,0.4382,334400.0],["1974-03-29",0.4382,0.4424,0.4339,0.4382,68800.0],["1974-04-01",0.4382,0.4424,0.4297,0.4339,81600.0],["1974-04-02",0.4339,0.451,0.4339,0.451,89600.0],["1974-04-03",0.451,0.4637,0.4467,0.4637,48000.0],["1974-04-04",0.4637,0.468,0.4595,0.4637,33600.0],["1974-04-05",0.4637,0.4637,0.4382,0.4467,68800.0],["1974-04-08",0.4467,0.451,0.4339,0.451,65600.0],["1974-04-09",0.451,0.4637,0.4467,0.4467,83200.0],["1974-04-10",0.4467,0.4595,0.4467,0.4552,46400.0],["1974-04-11",0.4552,0.4595,0.451,0.451,35200.0],["1974-04-15",0.451,0.468,0.451,0.451,57600.0],["1974-04-16",0.451,0.4637,0.451,0.4595,104000.0],["1974-04-17",0.4595,0.4722,0.4552,0.4552,123200.0],["1974-04-18",0.4552,0.4637,0.4552,0.4552,64000.0],["1974-04-19",0.4552,0.4595,0.451,0.451,99200.0],["1974-04-22",0.451,0.4552,0.4467,0.4467,33600.0],["1974-04-23",0.4467,0.4467,0.4424,0.4424,41600.0],["1974-04-24",0.4339,0.4339,0.4254,0.4254,59200.0],["1974-04-25",0.4254,0.4254,0.4127,0.4127,104000.0],["1974-04-26",0.4127,0.4254,0.4127,0.4254,89600.0],["1974-04-29",0.4254,0.4382,0.4169,0.4254,96000.0],["1974-04-30",0.4212,0.4212,0.3999,0.4169,243200.0],["1974-05-01",0.4169,0.4254,0.4084,0.4254,163200.0],["1974-05-02",0.4254,0.4297,0.4042,0.4042,62400.0],["1974-05-03",0.4042,0.4042,0.3914,0.3914,75200.0],["1974-05-06",0.3914,0.3956,0.3786,0.3871,102400.0],["1974-05-07",0.3871,0.4169,0.3829,0.4042,121600.0],["1974-05-08",0.4042,0.4127,0.3914,0.3999,89600.0],["1974-05-09",0.3999,0.4127,0.3956,0.3999,68800.0],["1974-05-10",0.3999,0.4042,0.3829,0.3829,52800.0],["1974-05-13",0.3786,0.3786,0.3616,0.3616,67200.0],["1974-05-14",0.3616,0.3744,0.3489,0.3616,208000.0],["1974-05-15",0.3616,0.3616,0.3446,0.3574,145600.0],["1974-05-16",0.3574,0.3574,0.3489,0.3531,94400.0],["1974-05-17",0.3531,0.3531,0.3446,0.3531,104000.0],["1974-05-20",0.3531,0.3574,0.3403,0.3446,73600.0],["1974-05-21",0.3446,0.3616,0.3361,0.3361,160000.0],["1974-05-22",0.3361,0.3446,0.3361,0.3403,238400.0],["1974-05-23",0.3403,0.3446,0.3403,0.3446,377600.0],["1974-05-24",0.3531,0.3659,0.3531,0.3659,67200.0],["1974-05-28",0.3659,0.3829,0.3616,0.3659,99200.0],["1974-05-29",0.3659,0.3701,0.3489,0.3489,70400.0],["1974-05-30",0.3489,0.3659,0.3446,0.3659,70400.0],["1974-05-31",0.3659,0.3701,0.3531,0.3531,43200.0],["1974-06-03",0.3574,0.3956,0.3574,0.3956,142400.0],["1974-06-04",0.3956,0.4042,0.3914,0.4042,75200.0],["1974-06-05",0.4042,0.4042,0.3914,0.3956,68800.0],["1974-06-06",0.3914,0.3914,0.3786,0.3871,86400.0],["1974-06-07",0.3914,0.3999,0.3914,0.3914,97600.0],["1974-06-10",0.3914,0.4042,0.3914,0.4042,20800.0],["1974-06-11",0.4042,0.4339,0.4042,0.4212,280000.0],["1974-06-12",0.4212,0.4212,0.4127,0.4212,76800.0],["1974-06-13",0.4254,0.4339,0.4254,0.4254,73600.0],["1974-06-14",0.4212,0.4212,0.4127,0.4127,54400.0],["1974-06-17",0.4127,0.4127,0.3914,0.3914,49600.0],["1974-06-18",0.3914,0.3914,0.3871,0.3871,19200.0],["1974-06-19",0.3871,0.3914,0.3871,0.3914,51200.0],["1974-06-20",0.3914,0.3914,0.3871,0.3914,16000.0],["1974-06-21",0.3871,0.3871,0.3786,0.3786,51200.0],["1974-06-24",0.3786,0.3829,0.3744,0.3829,35200.0],["1974-06-25",0.3786,0.3786,0.3786,0.3786,33600.0],["1974-06-26",0.3786,0.3786,0.3701,0.3701,57600.0],["1974-06-27",0.3659,0.3659,0.3318,0.3361,193600.0],["1974-06-28",0.3361,0.3403,0.3318,0.3361,115200.0],["1974-07-01",0.3361,0.3403,0.3276,0.3403,88000.0],["1974-07-02",0.3403,0.3403,0.3148,0.3148,180800.0],["1974-07-03",0.3148,0.3148,0.3021,0.3148,198400.0],["1974-07-05",0.3148,0.3191,0.3063,0.3106,136000.0],["1974-07-08",0.3021,0.3021,0.2935,0.2935,251200.0],["1974-07-09",0.2935,0.3063,0.2935,0.2978,134400.0],["1974-07-10",0.2978,0.3106,0.2978,0.2978,73600.0],["1974-07-11",0.2978,0.3021,0.2935,0.2935,102400.0],["1974-07-12",0.2978,0.3318,0.2978,0.3276,97600.0],["1974-07-15",0.3318,0.3446,0.3318,0.3361,72000.0],["1974-07-16",0.3361,0.3361,0.3233,0.3233,72000.0],["1974-07-17",0.3191,0.3191,0.3106,0.3191,171200.0],["1974-07-18",0.3233,0.3361,0.3233,0.3233,86400.0],["1974-07-19",0.3233,0.3318,0.3233,0.3318,36800.0],["1974-07-22",0.3318,0.3361,0.3276,0.3318,38400.0],["1974-07-23",0.3318,0.3361,0.3233,0.3361,41600.0],["1974-07-24",0.3361,0.3403,0.3276,0.3276,57600.0],["1974-07-25",0.3276,0.3403,0.3233,0.3318,91200.0],["1974-07-26",0.3318,0.3318,0.3148,0.3233,46400.0],["1974-07-29",0.3148,0.3148,0.2978,0.2978,80000.0],["1974-07-30",0.3021,0.3063,0.3021,0.3021,49600.0],["1974-07-31",0.3021,0.3063,0.3021,0.3021,35200.0],["1974-08-01",0.3021,0.3021,0.2978,0.3021,107200.0],["1974-08-02",0.3021,0.3063,0.2978,0.3021,35200.0],["1974-08-05",0.3021,0.3148,0.2935,0.3106,64000.0],["1974-08-06",0.3148,0.3361,0.3148,0.3233,89600.0],["1974-08-07",0.3318,0.3489,0.3318,0.3446,129600.0],["1974-08-08",0.3489,0.3701,0.3489,0.3574,208000.0],["1974-08-09",0.3574,0.3574,0.3489,0.3489,57600.0],["1974-08-12",0.3489,0.3489,0.3446,0.3489,25600.0],["1974-08-13",0.3489,0.3574,0.3233,0.3318,92800.0],["1974-08-14",0.3276,0.3276,0.3106,0.3106,35200.0],["1974-08-15",0.3106,0.3191,0.3063,0.3191,36800.0],["1974-08-16",0.3191,0.3233,0.3106,0.3148,60800.0],["1974-08-19",0.3148,0.3148,0.3063,0.3106,27200.0],["1974-08-20",0.3191,0.3233,0.3191,0.3233,64000.0],["1974-08-21",0.3233,0.3318,0.3233,0.3318,32000.0],["1974-08-22",0.3318,0.3318,0.3191,0.3191,137600.0],["1974-08-23",0.3191,0.3233,0.3063,0.3063,54400.0],["1974-08-26",0.3063,0.3191,0.3021,0.3191,142400.0],["1974-08-27",0.3191,0.3233,0.3021,0.3106,92800.0],["1974-08-28",0.3106,0.3106,0.2978,0.2978,83200.0],["1974-08-29",0.2978,0.3021,0.2893,0.2893,76800.0],["1974-08-30",0.2978,0.3191,0.2978,0.3191,89600.0],["1974-09-03",0.3191,0.3191,0.3106,0.3106,57600.0],["1974-09-04",0.2978,0.2978,0.285,0.2893,196800.0],["1974-09-05",0.2935,0.3063,0.2935,0.2978,67200.0],["1974-09-06",0.2978,0.3148,0.2978,0.2978,123200.0],["1974-09-09",0.2978,0.2978,0.2808,0.2808,70400.0],["1974-09-10",0.2808,0.2808,0.2723,0.2723,94400.0],["1974-09-11",0.2723,0.2808,0.2638,0.2723,164800.0],["1974-09-12",0.268,0.268,0.2382,0.2425,180800.0],["1974-09-13",0.2425,0.251,0.2382,0.2467,168000.0],["1974-09-16",0.2467,0.2553,0.2425,0.2553,166400.0],["1974-09-17",0.268,0.2893,0.268,0.2723,134400.0],["1974-09-18",0.268,0.268,0.2595,0.2638,70400.0],["1974-09-19",0.268,0.2935,0.268,0.2893,118400.0],["1974-09-20",0.2893,0.2893,0.2765,0.285,57600.0],["1974-09-23",0.2893,0.2978,0.2893,0.2935,52800.0],["1974-09-24",0.285,0.285,0.268,0.2723,80000.0],["1974-09-25",0.2765,0.2893,0.2765,0.2765,136000.0],["1974-09-26",0.268,0.268,0.2467,0.2595,168000.0],["1974-09-27",0.2595,0.268,0.2467,0.251,56000.0],["1974-09-30",0.2467,0.2467,0.2382,0.2467,129600.0],["1974-10-01",0.2467,0.251,0.2382,0.251,67200.0],["1974-10-02",0.251,0.2553,0.2425,0.251,65600.0],["1974-10-03",0.251,0.251,0.2425,0.2425,28800.0],["1974-10-04",0.2425,0.251,0.2425,0.2467,129600.0],["1974-10-07",0.2467,0.2808,0.2467,0.2808,105600.0],["1974-10-08",0.2808,0.2978,0.2808,0.2808,112000.0],["1974-10-09",0.2808,0.3148,0.2723,0.3021,160000.0],["1974-10-10",0.3063,0.3276,0.3063,0.3233,238400.0],["1974-10-11",0.3233,0.3233,0.3063,0.3191,108800.0],["1974-10-14",0.3191,0.3276,0.3148,0.3233,113600.0],["1974-10-15",0.3191,0.3191,0.2978,0.2978,43200.0],["1974-10-16",0.2978,0.3106,0.2978,0.3063,67200.0],["1974-10-17",0.3063,0.3063,0.2978,0.3063,72000.0],["1974-10-18",0.3063,0.3106,0.3063,0.3063,67200.0],["1974-10-21",0.3063,0.3106,0.3021,0.3063,51200.0],["1974-10-22",0.3106,0.3361,0.3106,0.3233,236800.0],["1974-10-23",0.3233,0.3233,0.3063,0.3106,115200.0],["1974-10-24",0.3106,0.3233,0.3106,0.3233,118400.0],["1974-10-25",0.3233,0.3276,0.3191,0.3233,88000.0],["1974-10-28",0.3233,0.3233,0.3106,0.3191,102400.0],["1974-10-29",0.3191,0.3403,0.3191,0.3403,84800.0],["1974-10-30",0.3446,0.3786,0.3446,0.3574,219200.0],["1974-10-31",0.3574,0.3659,0.3361,0.3403,120000.0],["1974-11-01",0.3403,0.3489,0.3318,0.3446,89600.0],["1974-11-04",0.3446,0.3446,0.3276,0.3446,100800.0],["1974-11-05",0.3446,0.4084,0.3446,0.4084,1134400.0],["1974-11-06",0.4084,0.4169,0.3786,0.3786,982400.0],["1974-11-07",0.3786,0.4084,0.3786,0.3956,276800.0],["1974-11-08",0.3956,0.3956,0.3829,0.3829,480000.0],["1974-11-11",0.3829,0.3914,0.3786,0.3829,78400.0],["1974-11-12",0.3829,0.3914,0.3489,0.3489,107200.0],["1974-11-13",0.3489,0.3659,0.3318,0.3659,132800.0],["1974-11-14",0.3659,0.3829,0.3659,0.3659,67200.0],["1974-11-15",0.3659,0.3744,0.3659,0.3744,70400.0],["1974-11-18",0.3744,0.3914,0.3744,0.3914,339200.0],["1974-11-19",0.3914,0.4212,0.3829,0.3999,408000.0],["1974-11-20",0.3999,0.4169,0.3914,0.3956,326400.0],["1974-11-21",0.3956,0.4042,0.3786,0.3871,200000.0],["1974-11-22",0.3956,0.4169,0.3956,0.4042,262400.0],["1974-11-25",0.4084,0.4339,0.4084,0.4297,747200.0],["1974-11-26",0.4382,0.4765,0.4382,0.4722,568000.0],["1974-11-27",0.4722,0.4765,0.451,0.451,356800.0],["1974-11-29",0.451,0.4552,0.4424,0.451,147200.0],["1974-12-02",0.4424,0.4424,0.4254,0.4254,116800.0],["1974-12-03",0.4254,0.4339,0.3956,0.4339,216000.0],["1974-12-04",0.4339,0.4382,0.4084,0.4254,153600.0],["1974-12-05",0.4254,0.4297,0.3871,0.3999,291200.0],["1974-12-06",0.3999,0.3999,0.3744,0.3914,164800.0],["1974-12-09",0.3914,0.4127,0.3786,0.4127,374400.0],["1974-12-10",0.4127,0.4424,0.4127,0.4297,318400.0],["1974-12-11",0.4297,0.4467,0.4169,0.4169,230400.0],["1974-12-12",0.4169,0.4339,0.4127,0.4169,150400.0],["1974-12-13",0.4169,0.4254,0.4127,0.4127,145600.0],["1974-12-16",0.4127,0.4212,0.4042,0.4127,124800.0],["1974-12-17",0.4127,0.4297,0.4127,0.4254,188800.0],["1974-12-18",0.4297,0.4424,0.4297,0.4382,257600.0],["1974-12-19",0.4382,0.4424,0.4297,0.4297,62400.0],["1974-12-20",0.4297,0.4339,0.4212,0.4254,139200.0],["1974-12-23",0.4254,0.4254,0.4127,0.4254,169600.0],["1974-12-24",0.4254,0.4339,0.4254,0.4297,91200.0],["1974-12-26",0.4297,0.4382,0.4297,0.4339,105600.0],["1974-12-27",0.4339,0.4424,0.4339,0.4339,80000.0],["1974-12-30",0.4339,0.4339,0.4169,0.4212,128000.0],["1974-12-31",0.4212,0.4297,0.4169,0.4254,209600.0],["1975-01-02",0.4297,0.4424,0.4297,0.4339,113600.0],["1975-01-03",0.4339,0.4339,0.4127,0.4127,145600.0],["1975-01-06",0.4169,0.4254,0.4169,0.4254,187200.0],["1975-01-07",0.4254,0.4339,0.4254,0.4339,129600.0],["1975-01-08",0.4339,0.451,0.4339,0.4339,339200.0],["1975-01-09",0.4339,0.4339,0.4212,0.4254,128000.0],["1975-01-10",0.4254,0.4339,0.4169,0.4212,198400.0],["1975-01-13",0.4212,0.4254,0.4127,0.4127,190400.0],["1975-01-14",0.4127,0.4297,0.4127,0.4212,168000.0],["1975-01-15",0.4127,0.4127,0.3829,0.4127,560000.0],["1975-01-16",0.4127,0.4169,0.4042,0.4127,252800.0],["1975-01-17",0.4127,0.4169,0.3914,0.3956,70400.0],["1975-01-20",0.3956,0.3956,0.3829,0.3829,204800.0],["1975-01-21",0.3829,0.3829,0.3574,0.3616,395200.0],["1975-01-22",0.3616,0.3616,0.3403,0.3616,572800.0],["1975-01-23",0.3616,0.3744,0.3489,0.3489,134400.0],["1975-01-24",0.3531,0.3659,0.3531,0.3574,108800.0],["1975-01-27",0.3744,0.3914,0.3744,0.3871,353600.0],["1975-01-28",0.3871,0.3999,0.3701,0.3744,299200.0],["1975-01-29",0.3744,0.3871,0.3659,0.3829,198400.0],["1975-01-30",0.3829,0.3871,0.3659,0.3659,144000.0],["1975-01-31",0.3701,0.3786,0.3701,0.3701,142400.0],["1975-02-03",0.3786,0.3956,0.3786,0.3871,256000.0],["1975-02-04",0.3871,0.3914,0.3701,0.3701,180800.0],["1975-02-05",0.3701,0.3786,0.3701,0.3701,176000.0],["1975-02-06",0.3701,0.3829,0.3659,0.3659,219200.0],["1975-02-07",0.3659,0.3701,0.3574,0.3701,134400.0],["1975-02-10",0.3701,0.4042,0.3659,0.3999,585600.0],["1975-02-11",0.3999,0.4297,0.3999,0.4212,713600.0],["1975-02-12",0.4212,0.4254,0.4169,0.4169,246400.0],["1975-02-13",0.4169,0.4339,0.4127,0.4127,462400.0],["1975-02-14",0.4127,0.4212,0.3999,0.4127,265600.0],["1975-02-18",0.4127,0.4297,0.4084,0.4254,299200.0],["1975-02-19",0.4254,0.4297,0.4169,0.4212,148800.0],["1975-02-20",0.4212,0.4212,0.4127,0.4169,105600.0],["1975-02-21",0.4169,0.4254,0.4127,0.4169,249600.0],["1975-02-24",0.4169,0.4169,0.3829,0.3829,228800.0],["1975-02-25",0.3829,0.3871,0.3744,0.3786,118400.0],["1975-02-26",0.3786,0.3999,0.3786,0.3956,86400.0],["1975-02-27",0.3956,0.3999,0.3871,0.3871,83200.0],["1975-02-28",0.3871,0.3999,0.3871,0.3999,84800.0],["1975-03-03",0.3999,0.485,0.3999,0.4637,1260800.0],["1975-03-04",0.4637,0.4807,0.4637,0.4637,1156800.0],["1975-03-05",0.4637,0.4637,0.451,0.451,206400.0],["1975-03-06",0.451,0.4595,0.4467,0.451,200000.0],["1975-03-07",0.451,0.4595,0.4467,0.451,179200.0],["1975-03-10",0.4467,0.4467,0.4339,0.4339,160000.0],["1975-03-11",0.4339,0.4765,0.4297,0.451,648000.0],["1975-03-12",0.451,0.4552,0.4424,0.4424,147200.0],["1975-03-13",0.4424,0.4552,0.4382,0.4552,112000.0],["1975-03-14",0.4595,0.4765,0.4595,0.4765,339200.0],["1975-03-17",0.4765,0.5063,0.4722,0.5063,896000.0],["1975-03-18",0.5063,0.5105,0.468,0.4807,588800.0],["1975-03-19",0.4807,0.485,0.4424,0.468,342400.0],["1975-03-20",0.468,0.485,0.4552,0.4552,148800.0],["1975-03-21",0.4552,0.4765,0.4552,0.468,105600.0],["1975-03-24",0.4595,0.4595,0.4467,0.451,177600.0],["1975-03-25",0.451,0.4722,0.4424,0.4722,219200.0],["1975-03-26",0.4765,0.4978,0.4765,0.4807,267200.0],["1975-03-27",0.4807,0.485,0.468,0.4807,224000.0],["1975-03-31",0.4807,0.485,0.4765,0.4765,184000.0],["1975-04-01",0.468,0.468,0.4595,0.468,80000.0],["1975-04-02",0.468,0.4978,0.468,0.4722,169600.0],["1975-04-03",0.4722,0.4765,0.4637,0.4637,38400.0],["1975-04-04",0.4637,0.4637,0.4552,0.4552,91200.0],["1975-04-07",0.451,0.451,0.4424,0.4467,193600.0],["1975-04-08",0.4467,0.4552,0.4424,0.4424,92800.0],["1975-04-09",0.4424,0.4552,0.4424,0.4552,75200.0],["1975-04-10",0.4552,0.4637,0.4552,0.4595,108800.0],["1975-04-11",0.4595,0.4595,0.4595,0.4595,0.0],["1975-04-14",0.485,0.5063,0.485,0.4935,401600.0],["1975-04-15",0.4935,0.502,0.4765,0.4765,444800.0],["1975-04-16",0.4765,0.4978,0.4765,0.4978,232000.0],["1975-04-17",0.4978,0.5445,0.485,0.5318,1560000.0],["1975-04-18",0.5318,0.536,0.5148,0.5233,382400.0],["1975-04-21",0.5233,0.5318,0.519,0.5233,180800.0],["1975-04-22",0.5233,0.5318,0.5063,0.5063,411200.0],["1975-04-23",0.5063,0.5063,0.485,0.4935,156800.0],["1975-04-24",0.4935,0.5063,0.485,0.4978,171200.0],["1975-04-25",0.4978,0.5063,0.4935,0.4935,81600.0],["1975-04-28",0.4935,0.4978,0.4892,0.4892,145600.0],["1975-04-29",0.4892,0.4892,0.4637,0.468,182400.0],["1975-04-30",0.468,0.4765,0.4595,0.468,187200.0],["1975-05-01",0.4807,0.5063,0.4807,0.502,235200.0],["1975-05-02",0.502,0.5063,0.4978,0.4978,414400.0],["1975-05-05",0.4935,0.4935,0.4722,0.485,416000.0],["1975-05-06",0.485,0.4935,0.4722,0.4807,588800.0],["1975-05-07",0.4807,0.5063,0.4765,0.4978,184000.0],["1975-05-08",0.502,0.536,0.502,0.536,425600.0],["1975-05-09",0.536,0.5445,0.519,0.5233,428800.0],["1975-05-12",0.5233,0.5403,0.519,0.519,158400.0],["1975-05-13",0.519,0.536,0.5148,0.5148,155200.0],["1975-05-14",0.5148,0.5275,0.502,0.502,252800.0],["1975-05-15",0.502,0.519,0.502,0.502,272000.0],["1975-05-16",0.502,0.519,0.502,0.5148,171200.0],["1975-05-19",0.5148,0.519,0.5063,0.5148,131200.0],["1975-05-20",0.5148,0.5275,0.5148,0.519,131200.0],["1975-05-21",0.519,0.519,0.5105,0.5105,97600.0],["1975-05-22",0.5105,0.519,0.502,0.5063,94400.0],["1975-05-23",0.5105,0.5233,0.5105,0.5148,123200.0],["1975-05-27",0.5148,0.519,0.5063,0.519,86400.0],["1975-05-28",0.519,0.5275,0.5105,0.519,193600.0],["1975-05-29",0.519,0.5743,0.519,0.5616,894400.0],["1975-05-30",0.5616,0.5743,0.5531,0.5531,451200.0],["1975-06-02",0.5531,0.5701,0.5531,0.5573,328000.0],["1975-06-03",0.5573,0.5913,0.5531,0.5828,528000.0],["1975-06-04",0.5828,0.5828,0.5658,0.5658,224000.0],["1975-06-05",0.5658,0.5743,0.5573,0.5658,240000.0],["1975-06-06",0.5658,0.6041,0.5658,0.5999,700800.0],["1975-06-09",0.6041,0.6169,0.6041,0.6126,1081600.0],["1975-06-10",0.6041,0.6041,0.5871,0.5956,672000.0],["1975-06-11",0.5956,0.6254,0.5956,0.6169,848000.0],["1975-06-12",0.6169,0.6169,0.5956,0.5956,468800.0],["1975-06-13",0.5956,0.6041,0.5956,0.6041,132800.0],["1975-06-16",0.6041,0.6041,0.5913,0.5913,174400.0],["1975-06-17",0.5913,0.6041,0.5913,0.5913,416000.0],["1975-06-18",0.5871,0.5871,0.5701,0.5701,195200.0],["1975-06-19",0.5701,0.5999,0.5701,0.5956,411200.0],["1975-06-20",0.5999,0.6126,0.5999,0.6041,449600.0],["1975-06-23",0.6041,0.6169,0.5956,0.6169,163200.0],["1975-06-24",0.6169,0.6211,0.6126,0.6211,288000.0],["1975-06-25",0.6211,0.6424,0.6211,0.6381,624000.0],["1975-06-26",0.6381,0.6424,0.6339,0.6339,288000.0],["1975-06-27",0.6339,0.6381,0.6339,0.6339,139200.0],["1975-06-30",0.6339,0.6679,0.6339,0.6637,505600.0],["1975-07-01",0.6637,0.6764,0.6467,0.6509,448000.0],["1975-07-02",0.6509,0.6552,0.6339,0.6339,332800.0],["1975-07-03",0.6339,0.6467,0.6339,0.6381,185600.0],["1975-07-07",0.6381,0.6424,0.6381,0.6381,177600.0],["1975-07-08",0.6381,0.6381,0.6339,0.6381,140800.0],["1975-07-09",0.6381,0.6594,0.6381,0.6594,252800.0],["1975-07-10",0.6594,0.6722,0.6552,0.6552,377600.0],["1975-07-11",0.6552,0.6637,0.6467,0.6509,174400.0],["1975-07-14",0.6467,0.6467,0.6381,0.6424,131200.0],["1975-07-15",0.6424,0.6509,0.6424,0.6424,129600.0],["1975-07-16",0.6424,0.6552,0.6296,0.6296,372800.0],["1975-07-17",0.6296,0.6381,0.6211,0.6211,376000.0],["1975-07-18",0.6211,0.6211,0.6169,0.6211,83200.0],["1975-07-21",0.6211,0.6254,0.5999,0.6041,366400.0],["1975-07-22",0.6041,0.6169,0.5786,0.6169,566400.0],["1975-07-23",0.6169,0.6169,0.5786,0.5786,216000.0],["1975-07-24",0.5786,0.5913,0.5658,0.5786,140800.0],["1975-07-25",0.5786,0.5786,0.5658,0.5701,76800.0],["1975-07-28",0.5701,0.5701,0.5531,0.5573,236800.0],["1975-07-29",0.5573,0.5701,0.5445,0.5445,289600.0],["1975-07-30",0.5445,0.5828,0.5445,0.5616,156800.0],["1975-07-31",0.5616,0.5701,0.5531,0.5531,49600.0],["1975-08-01",0.5531,0.5531,0.5403,0.5531,83200.0],["1975-08-04",0.5488,0.5488,0.5318,0.5445,91200.0],["1975-08-05",0.536,0.536,0.5275,0.5318,131200.0],["1975-08-06",0.5318,0.5403,0.519,0.5318,112000.0],["1975-08-07",0.5318,0.5318,0.5105,0.5105,75200.0],["1975-08-08",0.5105,0.5105,0.502,0.502,94400.0],["1975-08-11",0.502,0.5063,0.4978,0.502,49600.0],["1975-08-12",0.502,0.5233,0.502,0.5233,54400.0],["1975-08-13",0.5233,0.5233,0.5063,0.5148,988800.0],["1975-08-14",0.5148,0.5148,0.5105,0.5148,44800.0],["1975-08-15",0.5148,0.5233,0.5148,0.5148,65600.0],["1975-08-18",0.5148,0.519,0.5148,0.5148,32000.0],["1975-08-19",0.5105,0.5105,0.4935,0.4935,67200.0],["1975-08-20",0.4892,0.4892,0.468,0.4722,121600.0],["1975-08-21",0.468,0.468,0.451,0.4595,115200.0],["1975-08-22",0.4595,0.468,0.4595,0.4595,419200.0],["1975-08-25",0.4595,0.4807,0.4552,0.4807,118400.0],["1975-08-26",0.4807,0.4807,0.4637,0.4722,76800.0],["1975-08-27",0.4722,0.485,0.468,0.4807,96000.0],["1975-08-28",0.4807,0.502,0.4807,0.502,75200.0],["1975-08-29",0.5148,0.5275,0.5148,0.5275,198400.0],["1975-09-02",0.5275,0.5318,0.4978,0.4978,70400.0],["1975-09-03",0.4978,0.502,0.4892,0.4978,73600.0],["1975-09-04",0.4978,0.5105,0.4978,0.502,41600.0],["1975-09-05",0.502,0.5063,0.4935,0.4978,57600.0],["1975-09-08",0.502,0.5105,0.502,0.5063,28800.0],["1975-09-09",0.5063,0.5148,0.4892,0.4892,88000.0],["1975-09-10",0.4892,0.4935,0.4807,0.4807,60800.0],["1975-09-11",0.4807,0.485,0.4722,0.4765,107200.0],["1975-09-12",0.4765,0.4807,0.4765,0.4765,30400.0],["1975-09-15",0.4765,0.4807,0.4637,0.4637,48000.0],["1975-09-16",0.4637,0.4722,0.4424,0.4424,136000.0],["1975-09-17",0.4424,0.4467,0.4382,0.4424,94400.0],["1975-09-18",0.4424,0.4552,0.4424,0.4552,198400.0],["1975-09-19",0.4637,0.502,0.4637,0.4978,233600.0],["1975-09-22",0.5063,0.5318,0.5063,0.5105,196800.0],["1975-09-23",0.5105,0.5148,0.5063,0.5105,102400.0],["1975-09-24",0.5148,0.519,0.5148,0.5148,88000.0],["1975-09-25",0.5148,0.5233,0.5148,0.519,49600.0],["1975-09-26",0.519,0.5233,0.5105,0.5148,100800.0],["1975-09-29",0.5148,0.5148,0.5063,0.5105,54400.0],["1975-09-30",0.502,0.502,0.4765,0.4765,88000.0],["1975-10-01",0.4765,0.4765,0.4637,0.4637,104000.0],["1975-10-02",0.468,0.485,0.468,0.485,75200.0],["1975-10-03",0.485,0.5105,0.4807,0.5105,51200.0],["1975-10-06",0.5105,0.5105,0.5105,0.5105,113600.0],["1975-10-07",0.5063,0.5063,0.4935,0.502,65600.0],["1975-10-08",0.502,0.5063,0.4978,0.502,38400.0],["1975-10-09",0.502,0.5105,0.502,0.502,86400.0],["1975-10-10",0.502,0.5105,0.502,0.5105,78400.0],["1975-10-13",0.5105,0.5573,0.5105,0.5531,320000.0],["1975-10-14",0.5531,0.5786,0.5445,0.5445,297600.0],["1975-10-15",0.5445,0.5573,0.5403,0.5445,107200.0],["1975-10-16",0.5445,0.5531,0.5275,0.5275,43200.0],["1975-10-17",0.5275,0.5275,0.502,0.5105,155200.0],["1975-10-20",0.5105,0.5488,0.5063,0.5488,336000.0],["1975-10-21",0.5616,0.5701,0.5616,0.5658,292800.0],["1975-10-22",0.5658,0.5701,0.5616,0.5701,108800.0],["1975-10-23",0.5701,0.5743,0.5658,0.5743,118400.0],["1975-10-24",0.5701,0.5701,0.5403,0.5445,300800.0],["1975-10-27",0.5445,0.5531,0.5445,0.5531,73600.0],["1975-10-28",0.5531,0.5531,0.5445,0.5445,123200.0],["1975-10-29",0.5445,0.5445,0.5275,0.5318,75200.0],["1975-10-30",0.5318,0.5403,0.5275,0.5275,140800.0],["1975-10-31",0.5275,0.5318,0.5148,0.5148,86400.0],["1975-11-03",0.5148,0.519,0.5105,0.5148,192000.0],["1975-11-04",0.5148,0.5148,0.4978,0.502,131200.0],["1975-11-05",0.502,0.5148,0.4807,0.4935,545600.0],["1975-11-06",0.4935,0.4935,0.4722,0.4765,201600.0],["1975-11-07",0.4765,0.4807,0.4722,0.4807,169600.0],["1975-11-10",0.4807,0.4935,0.468,0.485,100800.0],["1975-11-11",0.485,0.4978,0.4807,0.4978,57600.0],["1975-11-12",0.4978,0.5063,0.4978,0.5063,156800.0],["1975-11-13",0.5063,0.519,0.5063,0.5063,256000.0],["1975-11-14",0.5063,0.5148,0.5063,0.5105,83200.0],["1975-11-17",0.5063,0.5063,0.4978,0.5063,75200.0],["1975-11-18",0.5063,0.5105,0.5063,0.5105,76800.0],["1975-11-19",0.5105,0.5105,0.4892,0.4935,131200.0],["1975-11-20",0.4935,0.5063,0.4892,0.502,43200.0],["1975-11-21",0.502,0.5063,0.4892,0.4892,59200.0],["1975-11-24",0.4892,0.502,0.4892,0.4935,59200.0],["1975-11-25",0.4935,0.502,0.4935,0.4935,126400.0],["1975-11-26",0.4935,0.502,0.4935,0.4978,99200.0],["1975-11-28",0.4978,0.502,0.4935,0.4935,24000.0],["1975-12-01",0.4935,0.4978,0.4892,0.4892,54400.0],["1975-12-02",0.485,0.485,0.4722,0.4722,116800.0],["1975-12-03",0.468,0.468,0.4467,0.451,192000.0],["1975-12-04",0.451,0.4637,0.4424,0.4552,144000.0],["1975-12-05",0.4552,0.4595,0.4424,0.4424,185600.0],["1975-12-08",0.4424,0.4552,0.4382,0.4424,120000.0],["1975-12-09",0.4424,0.4552,0.4382,0.4382,80000.0],["1975-12-10",0.4382,0.4552,0.4297,0.4552,163200.0],["1975-12-11",0.4552,0.4637,0.4467,0.4467,52800.0],["1975-12-12",0.4467,0.4595,0.4467,0.4467,43200.0],["1975-12-15",0.4467,0.451,0.4382,0.4424,73600.0],["1975-12-16",0.4424,0.4595,0.4424,0.4552,83200.0],["1975-12-17",0.4552,0.4637,0.451,0.451,68800.0],["1975-12-18",0.451,0.4552,0.4424,0.4552,64000.0],["1975-12-19",0.4552,0.4637,0.451,0.451,67200.0],["1975-12-22",0.451,0.451,0.4382,0.4382,92800.0],["1975-12-23",0.4424,0.4552,0.4424,0.451,75200.0],["1975-12-24",0.451,0.4552,0.4467,0.4552,43200.0],["1975-12-26",0.4552,0.468,0.4467,0.468,40000.0],["1975-12-29",0.4765,0.4935,0.4765,0.4892,128000.0],["1975-12-30",0.485,0.485,0.4595,0.4595,148800.0],["1975-12-31",0.4595,0.4807,0.4595,0.4807,179200.0],["1976-01-02",0.485,0.4978,0.485,0.4978,72000.0],["1976-01-05",0.4978,0.5105,0.485,0.5105,161600.0],["1976-01-06",0.5063,0.5063,0.4892,0.4978,158400.0],["1976-01-07",0.4978,0.5148,0.4935,0.502,196800.0],["1976-01-08",0.502,0.5105,0.4978,0.502,49600.0],["1976-01-09",0.5063,0.5148,0.5063,0.5105,88000.0],["1976-01-12",0.5105,0.5318,0.5063,0.5318,291200.0],["1976-01-13",0.5318,0.5488,0.5318,0.536,388800.0],["1976-01-14",0.536,0.5743,0.536,0.5743,380800.0],["1976-01-15",0.5743,0.5871,0.5658,0.5743,348800.0],["1976-01-16",0.5743,0.5743,0.5658,0.5743,179200.0],["1976-01-19",0.5743,0.5786,0.5616,0.5743,172800.0],["1976-01-20",0.5743,0.5786,0.5616,0.5701,195200.0],["1976-01-21",0.5616,0.5616,0.5531,0.5531,153600.0],["1976-01-22",0.5531,0.5616,0.5488,0.5488,216000.0],["1976-01-23",0.5488,0.5786,0.5488,0.5743,264000.0],["1976-01-26",0.5828,0.6041,0.5828,0.5871,268800.0],["1976-01-27",0.5871,0.5999,0.5658,0.5743,236800.0],["1976-01-28",0.5743,0.5871,0.5701,0.5743,339200.0],["1976-01-29",0.5743,0.5999,0.5701,0.5956,254400.0],["1976-01-30",0.5956,0.5999,0.5743,0.5786,108800.0],["1976-02-02",0.5786,0.5871,0.5701,0.5701,124800.0],["1976-02-03",0.5701,0.5743,0.5318,0.5531,326400.0],["1976-02-04",0.5573,0.5701,0.5573,0.5573,171200.0],["1976-02-05",0.5573,0.5701,0.5488,0.5573,166400.0],["1976-02-06",0.5531,0.5531,0.536,0.5403,208000.0],["1976-02-09",0.5403,0.5488,0.536,0.5403,246400.0],["1976-02-10",0.5403,0.5531,0.5403,0.5488,137600.0],["1976-02-11",0.5488,0.5488,0.5275,0.5275,486400.0],["1976-02-12",0.5318,0.5616,0.5318,0.5488,523200.0],["1976-02-13",0.5488,0.5701,0.536,0.5403,84800.0],["1976-02-17",0.5531,0.5743,0.5531,0.5701,278400.0],["1976-02-18",0.5701,0.5743,0.5616,0.5701,67200.0],["1976-02-19",0.5786,0.5871,0.5786,0.5871,180800.0],["1976-02-20",0.5871,0.5913,0.5616,0.5616,196800.0],["1976-02-23",0.5573,0.5573,0.5275,0.536,376000.0],["1976-02-24",0.536,0.5445,0.5318,0.5445,286400.0],["1976-02-25",0.5445,0.5658,0.5445,0.5488,550400.0],["1976-02-26",0.5488,0.5616,0.5318,0.5403,312000.0],["1976-02-27",0.5403,0.5445,0.5233,0.5403,123200.0],["1976-03-01",0.5403,0.5445,0.5318,0.5403,166400.0],["1976-03-02",0.5403,0.5445,0.5318,0.536,169600.0],["1976-03-03",0.536,0.5403,0.5318,0.5403,96000.0],["1976-03-04",0.5318,0.5318,0.519,0.5275,131200.0],["1976-03-05",0.5275,0.5318,0.5148,0.5275,112000.0],["1976-03-08",0.5275,0.5318,0.5105,0.5105,246400.0],["1976-03-09",0.5148,0.5403,0.5148,0.5275,187200.0],["1976-03-10",0.5275,0.5403,0.519,0.5318,81600.0],["1976-03-11",0.5318,0.5403,0.5275,0.536,104000.0],["1976-03-12",0.536,0.5403,0.5275,0.5318,144000.0],["1976-03-15",0.5233,0.5233,0.5105,0.5148,216000.0],["1976-03-16",0.5148,0.519,0.5105,0.519,73600.0],["1976-03-17",0.519,0.5318,0.519,0.519,158400.0],["1976-03-18",0.519,0.519,0.5063,0.5063,160000.0],["1976-03-19",0.5063,0.519,0.5063,0.5063,139200.0],["1976-03-22",0.5063,0.5148,0.4978,0.4978,105600.0],["1976-03-23",0.4978,0.5063,0.4978,0.4978,94400.0],["1976-03-24",0.502,0.5105,0.502,0.5063,169600.0],["1976-03-25",0.5063,0.5148,0.502,0.5063,137600.0],["1976-03-26",0.5063,0.5275,0.5063,0.5275,134400.0],["1976-03-29",0.5275,0.5573,0.5275,0.5531,329600.0],["1976-03-30",0.5573,0.5743,0.5573,0.5701,584000.0],["1976-03-31",0.5701,0.5743,0.5658,0.5658,185600.0],["1976-04-01",0.5573,0.5573,0.536,0.5488,112000.0],["1976-04-02",0.5488,0.5531,0.5445,0.5488,65600.0],["1976-04-05",0.5488,0.5616,0.5488,0.5488,211200.0],["1976-04-06",0.5488,0.5531,0.536,0.536,91200.0],["1976-04-07",0.536,0.5403,0.519,0.5233,115200.0],["1976-04-08",0.519,0.519,0.502,0.5105,200000.0],["1976-04-09",0.5105,0.5105,0.485,0.485,137600.0],["1976-04-12",0.485,0.5063,0.485,0.502,172800.0],["1976-04-13",0.502,0.5105,0.4935,0.5063,60800.0],["1976-04-14",0.5063,0.5063,0.4978,0.4978,75200.0],["1976-04-15",0.4978,0.502,0.4978,0.502,51200.0],["1976-04-19",0.502,0.5063,0.4935,0.4935,51200.0],["1976-04-20",0.502,0.5233,0.502,0.5233,184000.0],["1976-04-21",0.5233,0.5318,0.5233,0.5275,136000.0],["1976-04-22",0.5275,0.5275,0.502,0.5063,73600.0],["1976-04-23",0.5063,0.5063,0.4935,0.4935,104000.0],["1976-04-26",0.4935,0.502,0.4892,0.502,84800.0],["1976-04-27",0.502,0.502,0.4765,0.4765,184000.0],["1976-04-28",0.4765,0.4978,0.4765,0.4892,124800.0],["1976-04-29",0.4892,0.502,0.485,0.4892,83200.0],["1976-04-30",0.4892,0.4935,0.485,0.4935,75200.0],["1976-05-03",0.4935,0.4935,0.485,0.4892,97600.0],["1976-05-04",0.4892,0.4892,0.4765,0.4892,334400.0],["1976-05-05",0.4892,0.4935,0.485,0.4892,59200.0],["1976-05-06",0.485,0.485,0.4765,0.4807,76800.0],["1976-05-07",0.4807,0.4892,0.468,0.4807,137600.0],["1976-05-10",0.485,0.502,0.485,0.4978,83200.0],["1976-05-11",0.4978,0.502,0.4807,0.485,91200.0],["1976-05-12",0.4978,0.5105,0.4978,0.5063,224000.0],["1976-05-13",0.5063,0.5105,0.502,0.5063,152000.0],["1976-05-14",0.5063,0.5063,0.502,0.502,41600.0],["1976-05-17",0.502,0.502,0.4978,0.4978,60800.0],["1976-05-18",0.4978,0.502,0.4978,0.502,36800.0],["1976-05-19",0.502,0.5063,0.4978,0.4978,84800.0],["1976-05-20",0.4978,0.5063,0.4978,0.502,33600.0],["1976-05-21",0.502,0.5063,0.502,0.502,89600.0],["1976-05-24",0.502,0.5063,0.4892,0.4935,75200.0],["1976-05-25",0.4935,0.4978,0.4807,0.4807,49600.0],["1976-05-26",0.4807,0.485,0.468,0.4722,107200.0],["1976-05-27",0.4765,0.4807,0.4765,0.4765,20800.0],["1976-05-28",0.4765,0.485,0.4765,0.4807,62400.0],["1976-06-01",0.4807,0.502,0.4807,0.485,78400.0],["1976-06-02",0.4807,0.4807,0.4722,0.4765,46400.0],["1976-06-03",0.4765,0.4765,0.4637,0.468,56000.0],["1976-06-04",0.4722,0.4807,0.4722,0.4722,70400.0],["1976-06-07",0.4722,0.4765,0.4637,0.4722,56000.0],["1976-06-08",0.4722,0.4765,0.4595,0.4637,89600.0],["1976-06-09",0.4637,0.4892,0.4595,0.4722,132800.0],["1976-06-10",0.4722,0.5063,0.4722,0.502,110400.0],["1976-06-11",0.502,0.5063,0.4935,0.4935,112000.0],["1976-06-14",0.4935,0.502,0.4892,0.4892,145600.0],["1976-06-15",0.4892,0.4935,0.4807,0.4807,94400.0],["1976-06-16",0.485,0.4978,0.485,0.4892,116800.0],["1976-06-17",0.4892,0.5318,0.485,0.5275,808000.0],["1976-06-18",0.5275,0.5403,0.519,0.519,403200.0],["1976-06-21",0.519,0.5275,0.5148,0.5233,171200.0],["1976-06-22",0.5233,0.5275,0.5148,0.519,158400.0],["1976-06-23",0.519,0.5488,0.5148,0.5445,585600.0],["1976-06-24",0.5445,0.5956,0.5445,0.5956,1254400.0],["1976-06-25",0.5956,0.5999,0.5743,0.5786,452800.0],["1976-06-28",0.5786,0.5956,0.5743,0.5871,360000.0],["1976-06-29",0.5871,0.5956,0.5786,0.5828,395200.0],["1976-06-30",0.5828,0.5913,0.5828,0.5828,254400.0],["1976-07-01",0.5828,0.5871,0.5616,0.5701,206400.0],["1976-07-02",0.5701,0.5786,0.5701,0.5786,99200.0],["1976-07-06",0.5786,0.5786,0.5658,0.5658,123200.0],["1976-07-07",0.5658,0.5701,0.5616,0.5658,112000.0],["1976-07-08",0.5658,0.5743,0.5616,0.5616,198400.0],["1976-07-09",0.5658,0.5828,0.5658,0.5786,353600.0],["1976-07-12",0.5913,0.6381,0.5913,0.6339,1376000.0],["1976-07-13",0.6339,0.6424,0.6169,0.6296,932800.0],["1976-07-14",0.6296,0.6296,0.6126,0.6254,342400.0],["1976-07-15",0.6381,0.6594,0.6381,0.6594,979200.0],["1976-07-16",0.6594,0.6637,0.6467,0.6637,739200.0],["1976-07-19",0.6594,0.6594,0.6424,0.6424,484800.0],["1976-07-20",0.6381,0.6381,0.6211,0.6254,268800.0],["1976-07-21",0.6254,0.6339,0.6211,0.6254,160000.0],["1976-07-22",0.6254,0.6296,0.6126,0.6211,204800.0],["1976-07-23",0.6211,0.6296,0.6169,0.6254,134400.0],["1976-07-26",0.6254,0.6339,0.6254,0.6296,155200.0],["1976-07-27",0.6296,0.6339,0.6169,0.6254,347200.0],["1976-07-28",0.6126,0.6126,0.6041,0.6126,313600.0],["1976-07-29",0.6126,0.6126,0.6041,0.6084,168000.0],["1976-07-30",0.6084,0.6084,0.5999,0.6084,193600.0],["1976-08-02",0.6084,0.6126,0.5956,0.5956,145600.0],["1976-08-03",0.5956,0.6339,0.5956,0.6211,246400.0],["1976-08-04",0.6211,0.6467,0.6169,0.6381,412800.0],["1976-08-05",0.6381,0.6424,0.6254,0.6381,262400.0],["1976-08-06",0.6381,0.6381,0.6254,0.6296,94400.0],["1976-08-09",0.6296,0.6339,0.6254,0.6254,65600.0],["1976-08-10",0.6254,0.6339,0.6169,0.6211,73600.0],["1976-08-11",0.6211,0.6254,0.6169,0.6169,60800.0],["1976-08-12",0.6126,0.6126,0.6041,0.6084,62400.0],["1976-08-13",0.6084,0.6084,0.5956,0.5956,81600.0],["1976-08-16",0.5956,0.6041,0.5956,0.6041,64000.0],["1976-08-17",0.6041,0.6041,0.5999,0.5999,86400.0],["1976-08-18",0.5999,0.5999,0.5913,0.5956,65600.0],["1976-08-19",0.5913,0.5913,0.5701,0.5743,155200.0],["1976-08-20",0.5743,0.5743,0.5616,0.5616,60800.0],["1976-08-23",0.5616,0.5658,0.536,0.5488,193600.0],["1976-08-24",0.5488,0.5616,0.5488,0.5488,84800.0],["1976-08-25",0.5531,0.5658,0.5531,0.5658,80000.0],["1976-08-26",0.5658,0.5701,0.5616,0.5658,24000.0],["1976-08-27",0.5658,0.5658,0.5573,0.5616,44800.0],["1976-08-30",0.5616,0.5658,0.5616,0.5616,27200.0],["1976-08-31",0.5658,0.5743,0.5658,0.5658,44800.0],["1976-09-01",0.5658,0.5658,0.5573,0.5658,78400.0],["1976-09-02",0.5658,0.5743,0.5658,0.5701,136000.0],["1976-09-03",0.5701,0.5743,0.5701,0.5701,139200.0],["1976-09-07",0.5701,0.5828,0.5658,0.5828,94400.0],["1976-09-08",0.5828,0.5871,0.5743,0.5828,57600.0],["1976-09-09",0.5786,0.5786,0.5743,0.5743,46400.0],["1976-09-10",0.5743,0.5786,0.5701,0.5701,72000.0],["1976-09-13",0.5701,0.5786,0.5658,0.5786,67200.0],["1976-09-14",0.5786,0.5913,0.5658,0.5913,206400.0],["1976-09-15",0.5913,0.6296,0.5871,0.6296,324800.0],["1976-09-16",0.6296,0.6424,0.6254,0.6381,408000.0],["1976-09-17",0.6381,0.6424,0.6126,0.6211,328000.0],["1976-09-20",0.6211,0.6254,0.6126,0.6211,76800.0],["1976-09-21",0.6211,0.6296,0.6169,0.6296,124800.0],["1976-09-22",0.6296,0.6381,0.6169,0.6211,200000.0],["1976-09-23",0.6211,0.6211,0.5956,0.5956,160000.0],["1976-09-24",0.5956,0.6041,0.5913,0.5999,67200.0],["1976-09-27",0.5999,0.6084,0.5956,0.6084,76800.0],["1976-09-28",0.6084,0.6126,0.5999,0.5999,68800.0],["1976-09-29",0.5956,0.5956,0.5828,0.5913,75200.0],["1976-09-30",0.5913,0.5913,0.5743,0.5743,48000.0],["1976-10-01",0.5743,0.5786,0.5573,0.5658,158400.0],["1976-10-04",0.5658,0.5701,0.5616,0.5616,54400.0],["1976-10-05",0.5616,0.5658,0.5445,0.5488,232000.0],["1976-10-06",0.5488,0.5531,0.5318,0.536,78400.0],["1976-10-07",0.5403,0.5488,0.5403,0.5445,97600.0],["1976-10-08",0.5445,0.5488,0.536,0.536,65600.0],["1976-10-11",0.5403,0.5445,0.5403,0.5445,86400.0],["1976-10-12",0.5445,0.5445,0.536,0.5403,84800.0],["1976-10-13",0.5403,0.5488,0.5318,0.5488,129600.0],["1976-10-14",0.5488,0.5488,0.5275,0.5275,120000.0],["1976-10-15",0.5318,0.5403,0.5318,0.5403,38400.0],["1976-10-18",0.5403,0.5403,0.5318,0.536,36800.0],["1976-10-19",0.536,0.5445,0.5318,0.5403,54400.0],["1976-10-20",0.5403,0.5403,0.5318,0.5403,48000.0],["1976-10-21",0.5403,0.5403,0.5233,0.5233,70400.0],["1976-10-22",0.5233,0.5233,0.502,0.502,163200.0],["1976-10-25",0.502,0.5105,0.4978,0.5105,96000.0],["1976-10-26",0.5105,0.5275,0.502,0.5275,78400.0],["1976-10-27",0.5275,0.5318,0.5275,0.5318,54400.0],["1976-10-28",0.5318,0.5403,0.5318,0.5318,73600.0],["1976-10-29",0.5318,0.5445,0.5318,0.5445,67200.0],["1976-11-01",0.5531,0.5616,0.5531,0.5573,364800.0],["1976-11-03",0.5488,0.5488,0.5318,0.536,121600.0],["1976-11-04",0.536,0.5403,0.5318,0.5403,49600.0],["1976-11-05",0.5403,0.5445,0.536,0.536,59200.0],["1976-11-08",0.5275,0.5275,0.519,0.519,88000.0],["1976-11-09",0.5148,0.5148,0.4978,0.5063,108800.0],["1976-11-10",0.5063,0.5233,0.502,0.5105,113600.0],["1976-11-11",0.5105,0.5148,0.5105,0.5105,40000.0],["1976-11-12",0.5105,0.519,0.4978,0.502,171200.0],["1976-11-15",0.502,0.5063,0.4978,0.502,60800.0],["1976-11-16",0.502,0.502,0.4935,0.502,257600.0],["1976-11-17",0.502,0.5105,0.4978,0.502,232000.0],["1976-11-18",0.502,0.5233,0.502,0.5233,131200.0],["1976-11-19",0.5233,0.5318,0.519,0.5233,115200.0],["1976-11-22",0.5275,0.5445,0.5275,0.5445,97600.0],["1976-11-23",0.5445,0.5531,0.5445,0.5531,75200.0],["1976-11-24",0.5531,0.5573,0.5445,0.5488,112000.0],["1976-11-26",0.5488,0.5573,0.5488,0.5531,46400.0],["1976-11-29",0.5531,0.5531,0.536,0.5403,134400.0],["1976-11-30",0.5403,0.5445,0.536,0.5445,89600.0],["1976-12-01",0.5445,0.5531,0.5403,0.5403,92800.0],["1976-12-02",0.5403,0.5488,0.5403,0.5488,86400.0],["1976-12-03",0.5531,0.5573,0.5531,0.5531,352000.0],["1976-12-06",0.5616,0.5999,0.5616,0.5871,451200.0],["1976-12-07",0.5871,0.5913,0.5701,0.5701,195200.0],["1976-12-08",0.5701,0.5786,0.5658,0.5701,97600.0],["1976-12-09",0.5743,0.5828,0.5743,0.5786,216000.0],["1976-12-10",0.5786,0.5786,0.5743,0.5743,102400.0],["1976-12-13",0.5743,0.5956,0.5743,0.5956,211200.0],["1976-12-14",0.5956,0.5999,0.5913,0.5956,132800.0],["1976-12-15",0.5956,0.5999,0.5828,0.5871,136000.0],["1976-12-16",0.5871,0.6041,0.5828,0.6041,577600.0],["1976-12-17",0.6041,0.6126,0.5913,0.5913,262400.0],["1976-12-20",0.5913,0.5956,0.5871,0.5871,88000.0],["1976-12-21",0.5871,0.5913,0.5786,0.5786,142400.0],["1976-12-22",0.5828,0.5913,0.5828,0.5913,153600.0],["1976-12-23",0.5913,0.5913,0.5658,0.5701,235200.0],["1976-12-27",0.5743,0.5828,0.5743,0.5786,52800.0],["1976-12-28",0.5786,0.5913,0.5786,0.5913,91200.0],["1976-12-29",0.5913,0.5913,0.5828,0.5871,155200.0],["1976-12-30",0.5871,0.5871,0.5743,0.5828,145600.0],["1976-12-31",0.5828,0.5828,0.5743,0.5786,224000.0],["1977-01-03",0.5786,0.6126,0.5786,0.6126,412800.0],["1977-01-04",0.6126,0.6169,0.6041,0.6084,238400.0],["1977-01-05",0.6084,0.6169,0.5913,0.5956,238400.0],["1977-01-06",0.5956,0.6126,0.5956,0.6041,310400.0],["1977-01-07",0.6041,0.6169,0.5999,0.6126,185600.0],["1977-01-10",0.6084,0.6084,0.5956,0.5999,136000.0],["1977-01-11",0.5999,0.6084,0.5871,0.5871,276800.0],["1977-01-12",0.5871,0.5913,0.5616,0.5786,465600.0],["1977-01-13",0.5786,0.5913,0.5786,0.5871,193600.0],["1977-01-14",0.5871,0.5999,0.5828,0.5999,251200.0],["1977-01-17",0.5999,0.5999,0.5786,0.5956,188800.0],["1977-01-18",0.5956,0.6041,0.5956,0.6041,204800.0],["1977-01-19",0.6041,0.6211,0.6041,0.6169,499200.0],["1977-01-20",0.6169,0.6169,0.5999,0.6041,260800.0],["1977-01-21",0.6041,0.6126,0.5913,0.6084,281600.0],["1977-01-24",0.6169,0.6339,0.6169,0.6296,449600.0],["1977-01-25",0.6339,0.6594,0.6339,0.6509,1376000.0],["1977-01-26",0.6509,0.6552,0.6339,0.6339,436800.0],["1977-01-27",0.6339,0.6381,0.6211,0.6296,254400.0],["1977-01-28",0.6296,0.6339,0.6169,0.6254,204800.0],["1977-01-31",0.6254,0.6296,0.6254,0.6296,252800.0],["1977-02-01",0.6339,0.6722,0.6339,0.6637,1192000.0],["1977-02-02",0.6722,0.6892,0.6722,0.6764,1920000.0],["1977-02-03",0.6807,0.702,0.6807,0.6892,1080000.0],["1977-02-04",0.6892,0.702,0.6892,0.6892,608000.0],["1977-02-07",0.6892,0.6935,0.6807,0.6849,606400.0],["1977-02-08",0.6849,0.6849,0.6594,0.6637,464000.0],["1977-02-09",0.6637,0.6679,0.6594,0.6637,270400.0],["1977-02-10",0.6637,0.6679,0.6594,0.6594,168000.0],["1977-02-11",0.6594,0.6594,0.6381,0.6467,404800.0],["1977-02-14",0.6467,0.6594,0.6381,0.6594,188800.0],["1977-02-15",0.6594,0.6594,0.6424,0.6467,174400.0],["1977-02-16",0.6467,0.6552,0.6424,0.6467,480000.0],["1977-02-17",0.6424,0.6424,0.6339,0.6339,209600.0],["1977-02-18",0.6339,0.6424,0.6339,0.6381,121600.0],["1977-02-22",0.6467,0.6552,0.6467,0.6552,276800.0],["1977-02-23",0.6552,0.6764,0.6509,0.6594,379200.0],["1977-02-24",0.6594,0.6594,0.6339,0.6381,182400.0],["1977-02-25",0.6424,0.6467,0.6424,0.6467,121600.0],["1977-02-28",0.6424,0.6424,0.6339,0.6339,100800.0],["1977-03-01",0.6339,0.6424,0.6339,0.6339,331200.0],["1977-03-02",0.6339,0.6467,0.6339,0.6339,443200.0],["1977-03-03",0.6339,0.6381,0.6339,0.6381,145600.0],["1977-03-04",0.6381,0.6467,0.6339,0.6424,200000.0],["1977-03-07",0.6424,0.6552,0.6424,0.6424,145600.0],["1977-03-08",0.6424,0.6467,0.6339,0.6381,126400.0],["1977-03-09",0.6381,0.6424,0.6339,0.6381,124800.0],["1977-03-10",0.6381,0.6424,0.6339,0.6381,131200.0],["1977-03-11",0.6381,0.6594,0.6381,0.6552,320000.0],["1977-03-14",0.6552,0.6764,0.6509,0.6722,504000.0],["1977-03-15",0.6722,0.6892,0.6679,0.6807,672000.0],["1977-03-16",0.6807,0.6807,0.6679,0.6722,148800.0],["1977-03-17",0.6722,0.6722,0.6637,0.6722,152000.0],["1977-03-18",0.6679,0.6679,0.6594,0.6637,113600.0],["1977-03-21",0.6679,0.6764,0.6679,0.6722,187200.0],["1977-03-22",0.6722,0.6892,0.6679,0.6722,1073600.0],["1977-03-23",0.6722,0.6722,0.6424,0.6467,360000.0],["1977-03-24",0.6467,0.6467,0.6381,0.6381,219200.0],["1977-03-25",0.6381,0.6552,0.6381,0.6467,206400.0],["1977-03-28",0.6467,0.6552,0.6296,0.6339,324800.0],["1977-03-29",0.6339,0.6594,0.6339,0.6467,539200.0],["1977-03-30",0.6467,0.6467,0.6296,0.6381,236800.0],["1977-03-31",0.6381,0.6381,0.6296,0.6339,192000.0],["1977-04-01",0.6339,0.6594,0.6339,0.6552,190400.0],["1977-04-04",0.6552,0.6552,0.6424,0.6424,156800.0],["1977-04-05",0.6424,0.6509,0.6381,0.6509,217600.0],["1977-04-06",0.6509,0.6552,0.6424,0.6552,142400.0],["1977-04-07",0.6552,0.6764,0.6552,0.6679,566400.0],["1977-04-11",0.6679,0.6764,0.6679,0.6764,273600.0],["1977-04-12",0.6764,0.6977,0.6764,0.6934,912000.0],["1977-04-13",0.6934,0.6977,0.6722,0.6977,569600.0],["1977-04-14",0.702,0.7147,0.702,0.7062,844800.0],["1977-04-15",0.7062,0.7232,0.702,0.7232,588800.0],["1977-04-18",0.7232,0.7317,0.7062,0.7275,651200.0],["1977-04-19",0.7275,0.7275,0.7147,0.7232,473600.0],["1977-04-20",0.7232,0.7232,0.7105,0.7147,328000.0],["1977-04-21",0.7147,0.7147,0.6807,0.6807,768000.0],["1977-04-22",0.6807,0.6807,0.6679,0.6679,326400.0],["1977-04-25",0.6722,0.6807,0.6722,0.6722,139200.0],["1977-04-26",0.6722,0.6764,0.6296,0.6339,1019200.0],["1977-04-27",0.6339,0.6509,0.6339,0.6509,635200.0],["1977-04-28",0.6509,0.6552,0.6467,0.6509,182400.0],["1977-04-29",0.6509,0.6594,0.6467,0.6509,232000.0],["1977-05-02",0.6594,0.6722,0.6594,0.6679,196800.0],["1977-05-03",0.6722,0.6807,0.6722,0.6722,475200.0],["1977-05-04",0.6722,0.6764,0.6679,0.6722,158400.0],["1977-05-05",0.6722,0.6977,0.6722,0.6934,328000.0],["1977-05-06",0.6934,0.702,0.6849,0.6934,264000.0],["1977-05-09",0.6934,0.7105,0.6849,0.7105,284800.0],["1977-05-10",0.7105,0.7232,0.7105,0.7105,481600.0],["1977-05-11",0.7105,0.7147,0.6892,0.6892,278400.0],["1977-05-12",0.6892,0.6977,0.6892,0.6934,110400.0],["1977-05-13",0.6935,0.702,0.6892,0.702,88000.0],["1977-05-16",0.702,0.702,0.6934,0.6934,97600.0],["1977-05-17",0.6934,0.6977,0.6849,0.6977,153600.0],["1977-05-18",0.702,0.7147,0.702,0.7105,294400.0],["1977-05-19",0.7105,0.719,0.7062,0.7062,395200.0],["1977-05-20",0.7062,0.7062,0.6934,0.6977,147200.0],["1977-05-23",0.6892,0.6892,0.6637,0.6679,792000.0],["1977-05-24",0.6679,0.6679,0.6552,0.6679,161600.0],["1977-05-25",0.6679,0.6679,0.6509,0.6552,131200.0],["1977-05-26",0.6552,0.6637,0.6467,0.6637,128000.0],["1977-05-27",0.6637,0.6637,0.6509,0.6594,92800.0],["1977-05-31",0.6552,0.6552,0.6339,0.6339,273600.0],["1977-06-01",0.6381,0.6594,0.6381,0.6594,171200.0],["1977-06-02",0.6594,0.6679,0.6509,0.6679,212800.0],["1977-06-03",0.6679,0.6764,0.6637,0.6764,174400.0],["1977-06-06",0.6764,0.6807,0.6679,0.6722,81600.0],["1977-06-07",0.6722,0.6722,0.6594,0.6637,65600.0],["1977-06-08",0.6637,0.6722,0.6594,0.6594,64000.0],["1977-06-09",0.6594,0.6637,0.6552,0.6594,48000.0],["1977-06-10",0.6594,0.6679,0.6509,0.6679,105600.0],["1977-06-13",0.6679,0.6764,0.6552,0.6594,116800.0],["1977-06-14",0.6594,0.6679,0.6552,0.6679,198400.0],["1977-06-15",0.6679,0.6679,0.6637,0.6679,65600.0],["1977-06-16",0.6679,0.6807,0.6637,0.6807,241600.0],["1977-06-17",0.6807,0.6977,0.6764,0.6892,395200.0],["1977-06-20",0.6892,0.6935,0.6764,0.6849,236800.0],["1977-06-21",0.6849,0.6892,0.6722,0.6722,744000.0],["1977-06-22",0.6679,0.6679,0.6594,0.6594,137600.0],["1977-06-23",0.6594,0.6679,0.6552,0.6594,200000.0],["1977-06-24",0.6594,0.6637,0.6509,0.6594,96000.0],["1977-06-27",0.6594,0.6637,0.6552,0.6552,96000.0],["1977-06-28",0.6552,0.6679,0.6552,0.6594,73600.0],["1977-06-29",0.6594,0.6679,0.6509,0.6679,259200.0],["1977-06-30",0.6679,0.6679,0.6637,0.6637,126400.0],["1977-07-01",0.6637,0.6679,0.6594,0.6594,57600.0],["1977-07-05",0.6594,0.6594,0.6509,0.6509,110400.0],["1977-07-06",0.6509,0.6594,0.6509,0.6594,136000.0],["1977-07-07",0.6552,0.6552,0.6509,0.6552,67200.0],["1977-07-08",0.6552,0.6552,0.6509,0.6509,76800.0],["1977-07-11",0.6509,0.6552,0.6509,0.6509,83200.0],["1977-07-12",0.6509,0.6552,0.6424,0.6424,121600.0],["1977-07-13",0.6424,0.6467,0.6339,0.6381,241600.0],["1977-07-15",0.6381,0.6509,0.6381,0.6381,465600.0],["1977-07-18",0.6424,0.6509,0.6424,0.6509,91200.0],["1977-07-19",0.6509,0.6594,0.6381,0.6424,1478400.0],["1977-07-20",0.6424,0.6424,0.6296,0.6296,291200.0],["1977-07-21",0.6296,0.6339,0.6211,0.6339,212800.0],["1977-07-22",0.6339,0.6381,0.6254,0.6296,206400.0],["1977-07-25",0.6296,0.6424,0.6254,0.6381,268800.0],["1977-07-26",0.6381,0.6381,0.6339,0.6339,81600.0],["1977-07-27",0.6339,0.6381,0.6254,0.6254,243200.0],["1977-07-28",0.6254,0.6254,0.6211,0.6254,404800.0],["1977-07-29",0.6211,0.6211,0.6126,0.6126,267200.0],["1977-08-01",0.6169,0.6296,0.6169,0.6254,126400.0],["1977-08-02",0.6211,0.6211,0.6084,0.6084,152000.0],["1977-08-03",0.5956,0.5956,0.5828,0.5913,278400.0],["1977-08-04",0.5913,0.6041,0.5828,0.6041,1190400.0],["1977-08-05",0.6041,0.6169,0.5913,0.6169,320000.0],["1977-08-08",0.6169,0.6169,0.6041,0.6041,91200.0],["1977-08-09",0.6041,0.6084,0.5956,0.6084,184000.0],["1977-08-10",0.6084,0.6169,0.6041,0.6169,96000.0],["1977-08-11",0.6169,0.6254,0.6041,0.6126,192000.0],["1977-08-12",0.6126,0.6126,0.5999,0.5999,180800.0],["1977-08-15",0.5999,0.6041,0.5956,0.6041,72000.0],["1977-08-16",0.6084,0.6126,0.6084,0.6126,78400.0],["1977-08-17",0.6126,0.6126,0.5999,0.6041,144000.0],["1977-08-18",0.6041,0.6041,0.5999,0.5999,86400.0],["1977-08-19",0.5999,0.6084,0.5999,0.5999,91200.0],["1977-08-22",0.6041,0.6126,0.6041,0.6126,70400.0],["1977-08-23",0.6084,0.6084,0.5999,0.5999,83200.0],["1977-08-24",0.5999,0.6084,0.5999,0.6041,80000.0],["1977-08-25",0.6041,0.6084,0.5913,0.5913,108800.0],["1977-08-26",0.5913,0.5956,0.5871,0.5956,132800.0],["1977-08-29",0.5956,0.6041,0.5956,0.6041,68800.0],["1977-08-30",0.6041,0.6084,0.5913,0.5999,140800.0],["1977-08-31",0.5999,0.6041,0.5956,0.6041,43200.0],["1977-09-01",0.5999,0.5999,0.5956,0.5956,131200.0],["1977-09-02",0.5956,0.6084,0.5956,0.6084,142400.0],["1977-09-06",0.6041,0.6041,0.5999,0.5999,102400.0],["1977-09-07",0.5999,0.6041,0.5999,0.6041,78400.0],["1977-09-08",0.6041,0.6041,0.5956,0.5956,96000.0],["1977-09-09",0.5871,0.5871,0.5786,0.5828,257600.0],["1977-09-12",0.5828,0.5828,0.5743,0.5828,187200.0],["1977-09-13",0.5828,0.5828,0.5701,0.5743,51200.0],["1977-09-14",0.5743,0.5786,0.5701,0.5786,80000.0],["1977-09-15",0.5786,0.5828,0.5701,0.5786,100800.0],["1977-09-16",0.5786,0.5828,0.5743,0.5786,68800.0],["1977-09-19",0.5786,0.5786,0.5658,0.5658,57600.0],["1977-09-20",0.5658,0.5701,0.5616,0.5616,116800.0],["1977-09-21",0.5616,0.5701,0.5531,0.5573,515200.0],["1977-09-22",0.5531,0.5531,0.5488,0.5488,88000.0],["1977-09-23",0.5488,0.5531,0.5488,0.5488,86400.0],["1977-09-26",0.5488,0.5573,0.5488,0.5488,92800.0],["1977-09-27",0.5488,0.5573,0.5488,0.5531,163200.0],["1977-09-28",0.5531,0.5616,0.5531,0.5616,100800.0],["1977-09-29",0.5616,0.5658,0.5573,0.5616,99200.0],["1977-09-30",0.5658,0.5786,0.5658,0.5786,123200.0],["1977-10-03",0.5786,0.5999,0.5786,0.5999,414400.0],["1977-10-04",0.5999,0.5999,0.5786,0.5786,136000.0],["1977-10-05",0.5786,0.5828,0.5743,0.5786,88000.0],["1977-10-06",0.5786,0.5956,0.5786,0.5913,196800.0],["1977-10-07",0.5913,0.5999,0.5871,0.5999,104000.0],["1977-10-10",0.5956,0.5956,0.5871,0.5956,81600.0],["1977-10-11",0.5956,0.5956,0.5828,0.5913,56000.0],["1977-10-12",0.5871,0.5871,0.5743,0.5786,107200.0],["1977-10-13",0.5786,0.5828,0.5786,0.5786,83200.0],["1977-10-14",0.5786,0.5828,0.5701,0.5701,163200.0],["1977-10-17",0.5701,0.5828,0.5701,0.5701,70400.0],["1977-10-18",0.5701,0.5828,0.5701,0.5743,59200.0],["1977-10-19",0.5743,0.5743,0.5701,0.5701,60800.0],["1977-10-20",0.5701,0.5786,0.5658,0.5743,105600.0],["1977-10-21",0.5786,0.5871,0.5786,0.5786,100800.0],["1977-10-24",0.5786,0.5828,0.5531,0.5616,156800.0],["1977-10-25",0.5616,0.5658,0.5531,0.5573,75200.0],["1977-10-26",0.5573,0.5658,0.5531,0.5658,124800.0],["1977-10-27",0.5658,0.5828,0.5658,0.5786,180800.0],["1977-10-28",0.5786,0.5871,0.5743,0.5743,72000.0],["1977-10-31",0.5743,0.5743,0.5701,0.5743,65600.0],["1977-11-01",0.5743,0.5743,0.5658,0.5658,64000.0],["1977-11-02",0.5658,0.5658,0.5616,0.5616,78400.0],["1977-11-03",0.5573,0.5573,0.5445,0.5445,555200.0],["1977-11-04",0.5445,0.5488,0.5403,0.5488,99200.0],["1977-11-07",0.5488,0.5743,0.5403,0.5743,272000.0],["1977-11-08",0.5743,0.5786,0.5701,0.5701,155200.0],["1977-11-09",0.5701,0.5743,0.5701,0.5743,43200.0],["1977-11-10",0.5743,0.5956,0.5743,0.5913,185600.0],["1977-11-11",0.5999,0.6041,0.5999,0.6041,214400.0],["1977-11-14",0.6041,0.6041,0.5913,0.5999,148800.0],["1977-11-15",0.5999,0.6126,0.5913,0.6084,262400.0],["1977-11-16",0.6126,0.6254,0.6126,0.6169,145600.0],["1977-11-17",0.6169,0.6169,0.6126,0.6126,84800.0],["1977-11-18",0.6126,0.6126,0.5999,0.5999,68800.0],["1977-11-21",0.5956,0.5956,0.5913,0.5956,107200.0],["1977-11-22",0.5956,0.5999,0.5871,0.5913,123200.0],["1977-11-23",0.5913,0.5956,0.5871,0.5956,137600.0],["1977-11-25",0.5956,0.5956,0.5913,0.5956,110400.0],["1977-11-28",0.5999,0.6084,0.5999,0.5999,230400.0],["1977-11-29",0.5999,0.6084,0.5871,0.5913,169600.0],["1977-11-30",0.5913,0.5999,0.5871,0.5956,113600.0],["1977-12-01",0.5956,0.6041,0.5913,0.5956,30400.0],["1977-12-02",0.5956,0.5999,0.5871,0.5913,52800.0],["1977-12-05",0.5913,0.5913,0.5828,0.5828,94400.0],["1977-12-06",0.5828,0.5828,0.5701,0.5701,68800.0],["1977-12-07",0.5701,0.5743,0.5658,0.5701,64000.0],["1977-12-08",0.5701,0.5786,0.5616,0.5701,230400.0],["1977-12-09",0.5701,0.5743,0.5658,0.5658,89600.0],["1977-12-12",0.5658,0.5786,0.5658,0.5786,211200.0],["1977-12-13",0.5786,0.5828,0.5658,0.5701,342400.0],["1977-12-14",0.5701,0.5786,0.5701,0.5786,132800.0],["1977-12-15",0.5786,0.5786,0.5701,0.5786,116800.0],["1977-12-16",0.5786,0.5871,0.5701,0.5786,152000.0],["1977-12-19",0.5786,0.5913,0.5786,0.5913,192000.0],["1977-12-20",0.5913,0.5913,0.5828,0.5913,148800.0],["1977-12-21",0.5913,0.6084,0.5871,0.6084,168000.0],["1977-12-22",0.6126,0.6339,0.6126,0.6296,315200.0],["1977-12-23",0.6296,0.6339,0.6169,0.6339,139200.0],["1977-12-27",0.6339,0.6381,0.6169,0.6296,243200.0],["1977-12-28",0.6254,0.6254,0.6126,0.6211,160000.0],["1977-12-29",0.6211,0.6211,0.6084,0.6169,171200.0],["1977-12-30",0.6169,0.6169,0.5999,0.6041,137600.0],["1978-01-03",0.6041,0.6041,0.5828,0.5828,75200.0],["1978-01-04",0.5828,0.5913,0.5786,0.5871,193600.0],["1978-01-05",0.5871,0.6041,0.5701,0.5701,163200.0],["1978-01-06",0.5701,0.5871,0.5701,0.5871,260800.0],["1978-01-09",0.5871,0.5871,0.5616,0.5743,307200.0],["1978-01-10",0.5743,0.5786,0.5658,0.5786,142400.0],["1978-01-11",0.5786,0.5913,0.5701,0.5701,142400.0],["1978-01-12",0.5743,0.5786,0.5743,0.5786,40000.0],["1978-01-13",0.5786,0.5871,0.5701,0.5701,83200.0],["1978-01-16",0.5701,0.5701,0.5616,0.5616,65600.0],["1978-01-17",0.5616,0.5786,0.5616,0.5786,164800.0],["1978-01-18",0.5786,0.5786,0.5658,0.5786,35200.0],["1978-01-19",0.5786,0.5828,0.5743,0.5743,56000.0],["1978-01-20",0.5743,0.5786,0.5701,0.5743,56000.0],["1978-01-23",0.5743,0.5828,0.5616,0.5616,88000.0],["1978-01-24",0.5616,0.5658,0.5616,0.5616,64000.0],["1978-01-25",0.5616,0.5701,0.5616,0.5658,180800.0],["1978-01-26",0.5658,0.5743,0.5616,0.5701,112000.0],["1978-01-27",0.5701,0.5743,0.5701,0.5743,38400.0],["1978-01-30",0.5743,0.5743,0.5701,0.5743,33600.0],["1978-01-31",0.5743,0.5786,0.5701,0.5743,25600.0],["1978-02-01",0.5743,0.5786,0.5658,0.5786,62400.0],["1978-02-02",0.5786,0.5999,0.5743,0.5956,425600.0],["1978-02-03",0.5956,0.6041,0.5871,0.5913,129600.0],["1978-02-06",0.5913,0.5913,0.5786,0.5913,44800.0],["1978-02-07",0.5913,0.6041,0.5828,0.6041,92800.0],["1978-02-08",0.6041,0.6126,0.6041,0.6041,140800.0],["1978-02-09",0.6041,0.6084,0.5871,0.5871,108800.0],["1978-02-10",0.5828,0.5828,0.5743,0.5828,144000.0],["1978-02-13",0.5828,0.5913,0.5828,0.5828,89600.0],["1978-02-14",0.5828,0.5871,0.5743,0.5743,57600.0],["1978-02-15",0.5828,0.6169,0.5828,0.6126,388800.0],["1978-02-16",0.6424,0.6552,0.6424,0.6509,1656000.0],["1978-02-17",0.6509,0.6552,0.6509,0.6509,486400.0],["1978-02-21",0.6509,0.6509,0.6424,0.6509,744000.0],["1978-02-22",0.6509,0.6552,0.6467,0.6509,432000.0],["1978-02-23",0.6509,0.6594,0.6467,0.6552,689600.0],["1978-02-24",0.6552,0.6637,0.6552,0.6594,376000.0],["1978-02-27",0.6594,0.6637,0.6594,0.6637,265600.0],["1978-02-28",0.6594,0.6594,0.6594,0.6594,235200.0],["1978-03-01",0.6594,0.6637,0.6594,0.6594,195200.0],["1978-03-02",0.6594,0.6637,0.6594,0.6594,177600.0],["1978-03-03",0.6594,0.6637,0.6594,0.6594,438400.0],["1978-03-06",0.6594,0.6637,0.6594,0.6594,108800.0],["1978-03-07",0.6637,0.6637,0.6637,0.6637,544000.0],["1978-03-08",0.6637,0.6679,0.6637,0.6679,89600.0],["1978-03-09",0.6679,0.6679,0.6637,0.6637,86400.0],["1978-03-10",0.6637,0.6722,0.6637,0.6722,185600.0],["1978-03-13",0.6552,0.6552,0.6339,0.6509,726400.0],["1978-03-14",0.6509,0.6552,0.6424,0.6552,169600.0],["1978-03-15",0.6552,0.6594,0.6552,0.6594,80000.0],["1978-03-16",0.6594,0.6764,0.6594,0.6764,180800.0],["1978-03-17",0.6892,0.7275,0.6892,0.7275,635200.0],["1978-03-20",0.7275,0.7402,0.7147,0.7317,251200.0],["1978-03-21",0.7317,0.7317,0.7147,0.7317,211200.0],["1978-03-22",0.7275,0.7275,0.7062,0.7147,148800.0],["1978-03-23",0.7147,0.7232,0.7062,0.7232,163200.0],["1978-03-27",0.719,0.719,0.7062,0.7105,99200.0],["1978-03-28",0.7105,0.7232,0.7062,0.7232,152000.0],["1978-03-29",0.7232,0.7275,0.7062,0.7105,300800.0],["1978-03-30",0.7105,0.7105,0.702,0.7062,161600.0],["1978-03-31",0.702,0.702,0.6892,0.702,256000.0],["1978-04-03",0.702,0.702,0.6849,0.6977,136000.0],["1978-04-04",0.6977,0.702,0.6934,0.6934,134400.0],["1978-04-05",0.6934,0.7147,0.6934,0.7147,267200.0],["1978-04-06",0.7147,0.736,0.7147,0.736,680000.0],["1978-04-07",0.736,0.7488,0.7275,0.7488,307200.0],["1978-04-10",0.7488,0.753,0.7402,0.7488,576000.0],["1978-04-11",0.7488,0.7573,0.7402,0.753,720000.0],["1978-04-12",0.753,0.7615,0.7445,0.7615,732800.0],["1978-04-13",0.7658,0.8041,0.7658,0.8041,691200.0],["1978-04-14",0.8083,0.8211,0.8083,0.8126,734400.0],["1978-04-17",0.8126,0.8211,0.7828,0.7913,656000.0],["1978-04-18",0.787,0.787,0.7743,0.7785,241600.0],["1978-04-19",0.7828,0.8041,0.7828,0.7956,374400.0],["1978-04-20",0.7998,0.8168,0.7998,0.8041,388800.0],["1978-04-21",0.8041,0.8083,0.787,0.7956,124800.0],["1978-04-24",0.7956,0.8041,0.7913,0.8041,260800.0],["1978-04-25",0.8041,0.8126,0.8041,0.8126,360000.0],["1978-04-26",0.8126,0.8168,0.8083,0.8083,206400.0],["1978-04-27",0.8083,0.8083,0.7913,0.7913,257600.0],["1978-04-28",0.7913,0.7956,0.7785,0.7785,251200.0],["1978-05-01",0.7785,0.8253,0.7785,0.8211,596800.0],["1978-05-02",0.8211,0.8594,0.8126,0.8509,881600.0],["1978-05-03",0.8636,0.8934,0.8636,0.8636,502400.0],["1978-05-04",0.8636,0.8679,0.8466,0.8636,224000.0],["1978-05-05",0.8636,0.8764,0.8594,0.8764,222400.0],["1978-05-08",0.8764,0.8849,0.8721,0.8721,297600.0],["1978-05-09",0.8721,0.8721,0.8466,0.8509,251200.0],["1978-05-10",0.8466,0.8466,0.8296,0.8296,292800.0],["1978-05-11",0.8296,0.8381,0.8253,0.8338,148800.0],["1978-05-12",0.8466,0.8594,0.8466,0.8509,192000.0],["1978-05-15",0.8509,0.8679,0.8509,0.8636,134400.0],["1978-05-16",0.8636,0.8806,0.8594,0.8806,372800.0],["1978-05-17",0.8806,0.9019,0.8764,0.8934,336000.0],["1978-05-18",0.8934,0.9189,0.8891,0.9019,465600.0],["1978-05-19",0.8977,0.8977,0.8806,0.8849,201600.0],["1978-05-22",0.8849,0.8934,0.8764,0.8934,256000.0],["1978-05-23",0.8934,0.9104,0.8934,0.9104,201600.0],["1978-05-24",0.9062,0.9062,0.8679,0.8764,296000.0],["1978-05-25",0.8721,0.8721,0.8381,0.8466,136000.0],["1978-05-26",0.8466,0.8551,0.8338,0.8551,244800.0],["1978-05-30",0.8551,0.9019,0.8509,0.9019,180800.0],["1978-05-31",0.9104,0.9317,0.9104,0.9147,286400.0],["1978-06-01",0.9147,0.9189,0.9062,0.9104,291200.0],["1978-06-02",0.9147,0.9189,0.9147,0.9189,75200.0],["1978-06-05",0.9189,0.9317,0.9189,0.9189,432000.0],["1978-06-06",0.9189,0.9402,0.9189,0.9189,424000.0],["1978-06-07",0.9189,0.9402,0.9189,0.9402,361600.0],["1978-06-08",0.9402,0.9445,0.9189,0.9359,248000.0],["1978-06-09",0.9359,0.9445,0.9317,0.9317,115200.0],["1978-06-12",0.9359,0.9487,0.9359,0.9359,147200.0],["1978-06-13",0.9317,0.9317,0.9062,0.9317,380800.0],["1978-06-14",0.9359,0.9487,0.9359,0.9359,188800.0],["1978-06-15",0.9274,0.9274,0.9147,0.9147,449600.0],["1978-06-16",0.9104,0.9104,0.8849,0.8891,129600.0],["1978-06-19",0.8679,0.8679,0.8381,0.8679,201600.0],["1978-06-20",0.8679,0.8679,0.8509,0.8679,88000.0],["1978-06-21",0.8594,0.8594,0.8509,0.8509,40000.0],["1978-06-22",0.8509,0.8636,0.8424,0.8636,62400.0],["1978-06-23",0.8636,0.8636,0.8424,0.8509,152000.0],["1978-06-26",0.8509,0.8551,0.8168,0.8253,176000.0],["1978-06-27",0.8253,0.8253,0.8126,0.8253,155200.0],["1978-06-28",0.8253,0.8381,0.8253,0.8381,88000.0],["1978-06-29",0.8466,0.8679,0.8466,0.8636,321600.0],["1978-06-30",0.8594,0.8594,0.8424,0.8424,40000.0],["1978-07-03",0.8423,0.8466,0.8296,0.8338,83200.0],["1978-07-05",0.8338,0.8338,0.7998,0.8083,558400.0],["1978-07-06",0.8126,0.8211,0.8126,0.8211,152000.0],["1978-07-07",0.8211,0.8338,0.8168,0.8296,140800.0],["1978-07-10",0.8296,0.8424,0.8296,0.8424,54400.0],["1978-07-11",0.8466,0.8636,0.8466,0.8509,92800.0],["1978-07-12",0.8509,0.8679,0.8466,0.8636,140800.0],["1978-07-13",0.8636,0.8679,0.8551,0.8551,212800.0],["1978-07-14",0.8551,0.8806,0.8551,0.8806,145600.0],["1978-07-17",0.8806,0.9189,0.8806,0.9062,363200.0],["1978-07-18",0.9062,0.9104,0.8849,0.8891,51200.0],["1978-07-19",0.8891,0.8934,0.8721,0.8849,240000.0],["1978-07-20",0.8934,0.9147,0.8934,0.9062,184000.0],["1978-07-21",0.9062,0.9104,0.9019,0.9104,136000.0],["1978-07-24",0.9104,0.9445,0.9019,0.9445,195200.0],["1978-07-25",0.9445,0.9615,0.9445,0.9487,214400.0],["1978-07-26",0.9487,0.9572,0.9359,0.9359,153600.0],["1978-07-27",0.9402,0.953,0.9402,0.9487,100800.0],["1978-07-28",0.9487,0.9572,0.9402,0.9572,139200.0],["1978-07-31",0.9572,0.9657,0.9572,0.9657,219200.0],["1978-08-01",0.9657,0.987,0.9657,0.9785,643200.0],["1978-08-02",0.9785,1.004,0.97,0.9955,206400.0],["1978-08-03",1.004,1.021,1.004,1.004,428800.0],["1978-08-04",1.0125,1.021,1.0125,1.021,324800.0],["1978-08-07",1.0125,1.0125,0.9998,1.0125,163200.0],["1978-08-08",1.0125,1.0168,0.9913,1.004,209600.0],["1978-08-09",1.0125,1.0295,1.0125,1.021,230400.0],["1978-08-10",1.021,1.0295,1.004,1.004,163200.0],["1978-08-11",1.004,1.0083,0.9785,0.987,195200.0],["1978-08-14",0.9955,1.0338,0.9955,1.0295,320000.0],["1978-08-15",1.0295,1.038,1.0253,1.0338,120000.0],["1978-08-16",1.038,1.0551,1.038,1.0466,136000.0],["1978-08-17",1.0508,1.0891,1.0508,1.0763,364800.0],["1978-08-18",1.0763,1.0891,1.0678,1.0806,160000.0],["1978-08-21",1.0806,1.0806,1.0636,1.0636,164800.0],["1978-08-22",1.0636,1.0806,1.0423,1.0721,281600.0],["1978-08-23",1.0806,1.1019,1.0806,1.0934,270400.0],["1978-08-24",1.0934,1.1019,1.0891,1.0891,113600.0],["1978-08-25",1.0891,1.1019,1.0848,1.1019,113600.0],["1978-08-28",1.0934,1.0934,1.0551,1.0551,97600.0],["1978-08-29",1.0551,1.0678,1.0253,1.0295,120000.0],["1978-08-30",1.0295,1.0593,1.0253,1.0338,124800.0],["1978-08-31",1.0168,1.0168,1.004,1.0168,347200.0],["1978-09-01",1.0168,1.038,1.0083,1.038,70400.0],["1978-09-05",1.0466,1.0551,1.0466,1.0466,65600.0],["1978-09-06",1.0466,1.0636,1.038,1.0508,224000.0],["1978-09-07",1.0508,1.0551,1.0338,1.0423,193600.0],["1978-09-08",1.0423,1.0466,1.0253,1.0466,140800.0],["1978-09-11",1.0466,1.0636,1.0338,1.0338,172800.0],["1978-09-12",1.0295,1.0295,1.0125,1.021,112000.0],["1978-09-13",1.021,1.0253,1.0083,1.0125,68800.0],["1978-09-14",0.9998,0.9998,0.953,0.9615,158400.0],["1978-09-15",0.9615,0.97,0.9445,0.953,188800.0],["1978-09-18",0.953,0.9742,0.9487,0.9657,232000.0],["1978-09-19",0.9657,0.9827,0.9657,0.9742,81600.0],["1978-09-20",0.97,0.97,0.953,0.953,403200.0],["1978-09-21",0.953,0.9615,0.9445,0.953,616000.0],["1978-09-22",0.9615,0.9913,0.9615,0.987,48000.0],["1978-09-25",0.9913,1.0168,0.9913,1.0168,80000.0],["1978-09-26",1.021,1.0763,1.021,1.0466,377600.0],["1978-09-27",1.0466,1.0551,1.0253,1.0253,206400.0],["1978-09-28",1.0253,1.038,1.0253,1.0338,52800.0],["1978-09-29",1.0338,1.0551,1.0295,1.0423,84800.0],["1978-10-02",1.0423,1.0423,1.0253,1.0253,108800.0],["1978-10-03",1.0338,1.0466,1.0338,1.0423,163200.0],["1978-10-04",1.0423,1.0508,1.0423,1.0508,17600.0],["1978-10-05",1.0551,1.0721,1.0551,1.0636,228800.0],["1978-10-06",1.0636,1.0891,1.0636,1.0806,211200.0],["1978-10-09",1.0806,1.0934,1.0763,1.0848,129600.0],["1978-10-10",1.0848,1.0891,1.0763,1.0763,44800.0],["1978-10-11",1.0763,1.0891,1.0721,1.0891,172800.0],["1978-10-12",1.0891,1.1061,1.0848,1.0976,188800.0],["1978-10-13",1.0976,1.1189,1.0934,1.1146,72000.0],["1978-10-16",1.1146,1.1231,1.1061,1.1061,758400.0],["1978-10-17",1.0891,1.0891,1.0125,1.0125,616000.0],["1978-10-18",1.0125,1.0338,1.0125,1.0125,211200.0],["1978-10-19",1.0125,1.0125,0.9955,0.9955,75200.0],["1978-10-20",0.9913,0.9913,0.9572,0.9615,300800.0],["1978-10-23",0.9615,0.9615,0.9062,0.9147,633600.0],["1978-10-24",0.9147,0.9359,0.8977,0.8977,163200.0],["1978-10-25",0.8891,0.8891,0.8594,0.8764,592000.0],["1978-10-26",0.8764,0.8934,0.8594,0.8806,596800.0],["1978-10-27",0.8806,0.9147,0.8806,0.8934,292800.0],["1978-10-30",0.8934,0.9189,0.8424,0.9189,443200.0],["1978-10-31",0.9189,0.9359,0.9062,0.9104,224000.0],["1978-11-01",0.9104,0.9913,0.9104,0.9445,500800.0],["1978-11-02",0.9445,0.9657,0.9402,0.9487,156800.0],["1978-11-03",0.9445,0.9445,0.9232,0.9317,56000.0],["1978-11-06",0.9317,0.9445,0.9232,0.9232,83200.0],["1978-11-07",0.9189,0.9189,0.8806,0.8806,190400.0],["1978-11-08",0.8806,0.8977,0.8679,0.8977,92800.0],["1978-11-09",0.9104,0.9359,0.9104,0.9359,80000.0],["1978-11-10",0.9359,0.953,0.9232,0.953,59200.0],["1978-11-13",0.9445,0.9445,0.9189,0.9189,59200.0],["1978-11-14",0.9104,0.9104,0.8594,0.8594,225600.0],["1978-11-15",0.8594,0.8764,0.8551,0.8551,163200.0],["1978-11-16",0.8551,0.8594,0.8509,0.8509,83200.0],["1978-11-17",0.8594,0.8891,0.8594,0.8891,161600.0],["1978-11-20",0.8891,0.8977,0.8764,0.8764,148800.0],["1978-11-21",0.8891,0.9147,0.8891,0.9104,81600.0],["1978-11-22",0.9104,0.9359,0.9104,0.9317,88000.0],["1978-11-24",0.9317,0.9785,0.9317,0.97,155200.0],["1978-11-27",0.9615,0.9615,0.9317,0.9402,115200.0],["1978-11-28",0.9402,0.9487,0.9189,0.9189,204800.0],["1978-11-29",0.9019,0.9019,0.8891,0.8891,94400.0],["1978-11-30",0.8891,0.9104,0.8849,0.9104,75200.0],["1978-12-01",0.9274,0.9615,0.9274,0.9615,156800.0],["1978-12-04",0.9615,0.97,0.9445,0.97,84800.0],["1978-12-05",0.97,0.9998,0.97,0.9998,84800.0],["1978-12-06",0.9998,1.0125,0.987,0.987,99200.0],["1978-12-07",0.9785,0.9785,0.9572,0.9742,51200.0],["1978-12-08",0.9742,0.9913,0.97,0.9913,73600.0],["1978-12-11",0.9913,1.0125,0.9785,1.004,217600.0],["1978-12-12",1.004,1.0125,0.9913,0.9913,97600.0],["1978-12-13",0.987,0.987,0.9742,0.9742,140800.0],["1978-12-14",0.97,0.97,0.9615,0.97,121600.0],["1978-12-15",0.97,0.97,0.9572,0.9572,51200.0],["1978-12-18",0.9317,0.9317,0.9147,0.9232,126400.0],["1978-12-19",0.9232,0.9402,0.9189,0.9232,88000.0],["1978-12-20",0.9232,0.9317,0.9189,0.9189,81600.0],["1978-12-21",0.9189,0.9445,0.9147,0.9147,126400.0],["1978-12-22",0.9147,0.9615,0.9104,0.9615,91200.0],["1978-12-26",0.9615,0.97,0.9572,0.9572,104000.0],["1978-12-27",0.9572,0.9657,0.9487,0.9572,48000.0],["1978-12-28",0.9572,0.9657,0.9359,0.9487,96000.0],["1978-12-29",0.9487,0.987,0.9445,0.987,113600.0],["1979-01-02",0.9785,0.9785,0.9657,0.97,35200.0],["1979-01-03",0.97,0.9827,0.9657,0.9785,126400.0],["1979-01-04",0.9785,0.9955,0.9742,0.9955,84800.0],["1979-01-05",0.9955,0.9998,0.987,0.9913,99200.0],["1979-01-08",0.9913,0.9913,0.9742,0.987,99200.0],["1979-01-09",0.987,0.9998,0.9785,0.9785,67200.0],["1979-01-10",0.9785,0.987,0.9657,0.9657,62400.0],["1979-01-11",0.97,0.987,0.97,0.9785,43200.0],["1979-01-12",0.9913,1.0083,0.9913,0.9913,67200.0],["1979-01-15",0.9913,1.004,0.9785,1.004,134400.0],["1979-01-16",1.004,1.004,0.97,0.97,110400.0],["1979-01-17",0.97,0.9785,0.9487,0.9785,78400.0],["1979-01-18",0.9785,0.9998,0.9742,0.9998,72000.0],["1979-01-19",0.9955,0.9955,0.9913,0.9955,48000.0],["1979-01-22",0.9955,0.9998,0.97,0.987,89600.0],["1979-01-23",0.987,0.987,0.9785,0.9785,257600.0],["1979-01-24",0.9785,0.9827,0.9657,0.9742,91200.0],["1979-01-25",0.9742,0.9742,0.9657,0.97,128000.0],["1979-01-26",0.97,0.9955,0.97,0.987,246400.0],["1979-01-29",0.987,0.9955,0.9827,0.9827,100800.0],["1979-01-30",0.9827,0.9913,0.9785,0.9785,84800.0],["1979-01-31",0.9827,0.9955,0.9827,0.987,92800.0],["1979-02-01",0.987,1.004,0.9827,1.004,184000.0],["1979-02-02",1.0083,1.0253,1.0083,1.021,145600.0],["1979-02-05",1.021,1.0253,1.0083,1.0083,73600.0],["1979-02-06",0.9998,0.9998,0.987,0.9998,44800.0],["1979-02-07",0.9913,0.9913,0.9827,0.9827,187200.0],["1979-02-08",0.9827,0.987,0.9785,0.9827,81600.0],["1979-02-09",0.9827,0.9827,0.9572,0.9657,108800.0],["1979-02-12",0.9657,0.97,0.953,0.97,115200.0],["1979-02-13",0.97,0.9742,0.9572,0.9572,160000.0],["1979-02-14",0.9572,0.97,0.9572,0.9657,51200.0],["1979-02-15",0.9657,0.9657,0.953,0.953,30400.0],["1979-02-16",0.953,0.953,0.9402,0.953,75200.0],["1979-02-20",0.953,0.97,0.9487,0.9615,33600.0],["1979-02-21",0.9615,0.9742,0.9572,0.9572,96000.0],["1979-02-22",0.9572,0.9572,0.953,0.953,38400.0],["1979-02-23",0.953,0.9572,0.9445,0.9445,128000.0],["1979-02-26",0.9445,0.9487,0.9402,0.9445,28800.0],["1979-02-27",0.9445,0.9445,0.8891,0.8891,104000.0],["1979-02-28",0.8891,0.8891,0.8679,0.8849,91200.0],["1979-03-01",0.8849,0.9189,0.8849,0.9189,64000.0],["1979-03-02",0.9189,0.9572,0.9062,0.9572,120000.0],["1979-03-05",0.9572,0.9615,0.9445,0.953,96000.0],["1979-03-06",0.9445,0.9445,0.9359,0.9359,44800.0],["1979-03-07",0.9402,0.9572,0.9402,0.953,105600.0],["1979-03-08",0.953,0.953,0.9445,0.9445,67200.0],["1979-03-09",0.9445,0.953,0.9274,0.9274,73600.0],["1979-03-12",0.9274,0.9487,0.9189,0.9445,48000.0],["1979-03-13",0.9445,0.953,0.9402,0.9487,72000.0],["1979-03-14",0.9487,0.953,0.9402,0.9402,153600.0],["1979-03-15",0.9402,0.9445,0.9019,0.9317,248000.0],["1979-03-16",0.9317,0.9615,0.9189,0.9445,547200.0],["1979-03-19",0.9445,0.97,0.9445,0.953,182400.0],["1979-03-20",0.9742,0.987,0.9742,0.9742,219200.0],["1979-03-21",0.9785,1.0125,0.9785,1.0125,131200.0],["1979-03-22",1.0253,1.0551,1.0253,1.038,316800.0],["1979-03-23",1.038,1.0721,1.0338,1.0551,102400.0],["1979-03-26",1.0466,1.0466,1.0423,1.0423,147200.0],["1979-03-27",1.0423,1.0466,1.0083,1.0253,196800.0],["1979-03-28",1.038,1.0763,1.038,1.0636,219200.0],["1979-03-29",1.0678,1.0763,1.0678,1.0721,116800.0],["1979-03-30",1.0721,1.0848,1.0678,1.0678,124800.0],["1979-04-02",1.038,1.038,0.9742,1.0295,419200.0],["1979-04-03",1.0295,1.0636,1.0253,1.0466,169600.0],["1979-04-04",1.0466,1.0551,1.0295,1.0551,136000.0],["1979-04-05",1.0551,1.0721,1.0551,1.0721,57600.0],["1979-04-06",1.0721,1.0763,1.0636,1.0636,60800.0],["1979-04-09",1.0551,1.0551,1.038,1.0466,46400.0],["1979-04-10",1.0466,1.0721,1.0423,1.0721,60800.0],["1979-04-11",1.0763,1.1402,1.0763,1.1402,235200.0],["1979-04-12",1.1402,1.1487,1.1316,1.1359,222400.0],["1979-04-16",1.1359,1.1444,1.0976,1.0976,161600.0],["1979-04-17",1.0976,1.1019,1.0848,1.0934,115200.0],["1979-04-18",1.0934,1.1061,1.0891,1.0976,88000.0],["1979-04-19",1.0976,1.0976,1.0891,1.0891,166400.0],["1979-04-20",1.0891,1.0934,1.0763,1.0934,136000.0],["1979-04-23",1.0934,1.1104,1.0721,1.1104,134400.0],["1979-04-24",1.1104,1.1699,1.1061,1.1572,411200.0],["1979-04-25",1.1572,1.1657,1.1529,1.1614,81600.0],["1979-04-26",1.1614,1.1657,1.1444,1.1487,137600.0],["1979-04-27",1.1402,1.1402,1.1274,1.1316,56000.0],["1979-04-30",1.1316,1.1487,1.1231,1.1444,136000.0],["1979-05-01",1.1444,1.1444,1.1231,1.1359,99200.0],["1979-05-02",1.1359,1.1572,1.1359,1.1572,102400.0],["1979-05-03",1.1572,1.1699,1.1529,1.1614,83200.0],["1979-05-04",1.1487,1.1487,1.1316,1.1316,57600.0],["1979-05-07",1.1231,1.1231,1.0721,1.0721,83200.0],["1979-05-08",1.0721,1.1019,1.0593,1.0976,136000.0],["1979-05-09",1.0976,1.1146,1.0934,1.0934,97600.0],["1979-05-10",1.0934,1.0976,1.0763,1.0763,65600.0],["1979-05-11",1.0763,1.0848,1.0763,1.0763,38400.0],["1979-05-14",1.0763,1.0806,1.0636,1.0636,54400.0],["1979-05-15",1.0636,1.0636,1.0466,1.0636,49600.0],["1979-05-16",1.0636,1.0678,1.0593,1.0636,32000.0],["1979-05-17",1.0636,1.0721,1.0551,1.0593,105600.0],["1979-05-18",1.0806,1.0891,1.0806,1.0891,128000.0],["1979-05-21",1.0891,1.1061,1.0891,1.0934,89600.0],["1979-05-22",1.0934,1.0976,1.0848,1.0891,62400.0],["1979-05-23",1.0891,1.1019,1.0891,1.0891,92800.0],["1979-05-24",1.0891,1.0891,1.0763,1.0763,38400.0],["1979-05-25",1.0763,1.0806,1.0678,1.0721,33600.0],["1979-05-29",1.0721,1.0721,1.0551,1.0593,94400.0],["1979-05-30",1.0593,1.0636,1.0466,1.0466,123200.0],["1979-05-31",1.0466,1.0466,1.0295,1.0295,129600.0],["1979-06-01",1.0295,1.038,1.021,1.0338,137600.0],["1979-06-04",1.0338,1.038,1.0253,1.0253,16000.0],["1979-06-05",1.0338,1.0721,1.0338,1.0593,115200.0],["1979-06-06",1.0763,1.0891,1.0763,1.0848,120000.0],["1979-06-07",1.0848,1.0891,1.0636,1.0848,558400.0],["1979-06-08",1.0891,1.1061,1.0891,1.1019,108800.0],["1979-06-11",1.1061,1.1316,1.1061,1.1189,102400.0],["1979-06-12",1.1274,1.1444,1.1274,1.1274,124800.0],["1979-06-13",1.1274,1.1487,1.1274,1.1359,46400.0],["1979-06-14",1.1359,1.1444,1.1104,1.1104,80000.0],["1979-06-15",1.1104,1.1104,1.0848,1.1104,152000.0],["1979-06-18",1.1104,1.1146,1.1061,1.1104,195200.0],["1979-06-19",1.1104,1.1104,1.0934,1.0934,27200.0],["1979-06-20",1.0934,1.1146,1.0848,1.1104,83200.0],["1979-06-21",1.1104,1.1274,1.1104,1.1274,240000.0],["1979-06-22",1.1274,1.1402,1.1189,1.1402,265600.0],["1979-06-25",1.1402,1.1402,1.1231,1.1316,201600.0],["1979-06-26",1.1316,1.1359,1.1189,1.1316,60800.0],["1979-06-27",1.1316,1.1359,1.1231,1.1316,62400.0],["1979-06-28",1.1316,1.1827,1.1231,1.1742,318400.0],["1979-06-29",1.1742,1.1784,1.1487,1.1529,78400.0],["1979-07-02",1.1529,1.1699,1.1444,1.1614,102400.0],["1979-07-03",1.1742,1.204,1.1742,1.1912,201600.0],["1979-07-05",1.1912,1.1955,1.1699,1.1912,73600.0],["1979-07-06",1.1997,1.2678,1.1997,1.2508,353600.0],["1979-07-09",1.2465,1.2465,1.2252,1.2423,147200.0],["1979-07-10",1.2465,1.2593,1.2465,1.2593,156800.0],["1979-07-11",1.2593,1.2593,1.2252,1.2465,305600.0],["1979-07-12",1.2465,1.2465,1.2252,1.2295,65600.0],["1979-07-13",1.2295,1.238,1.204,1.2252,120000.0],["1979-07-16",1.2252,1.2252,1.2082,1.2167,129600.0],["1979-07-17",1.2167,1.2295,1.2167,1.2167,270400.0],["1979-07-18",1.1997,1.1997,1.1827,1.1955,116800.0],["1979-07-19",1.1955,1.1955,1.1827,1.1912,64000.0],["1979-07-20",1.1912,1.221,1.1912,1.221,107200.0],["1979-07-23",1.2125,1.2125,1.1997,1.204,76800.0],["1979-07-24",1.204,1.2167,1.204,1.2167,99200.0],["1979-07-25",1.2167,1.2337,1.2167,1.2295,102400.0],["1979-07-26",1.2295,1.2465,1.2125,1.2465,238400.0],["1979-07-27",1.2465,1.2508,1.238,1.2465,147200.0],["1979-07-30",1.2465,1.2593,1.2337,1.2465,152000.0],["1979-07-31",1.2465,1.2593,1.238,1.2593,256000.0],["1979-08-01",1.2593,1.2891,1.2465,1.2763,161600.0],["1979-08-02",1.2763,1.2848,1.2763,1.2763,60800.0],["1979-08-03",1.2763,1.2805,1.2635,1.2635,49600.0],["1979-08-06",1.2635,1.272,1.2593,1.272,33600.0],["1979-08-07",1.272,1.2763,1.2635,1.2763,224000.0],["1979-08-08",1.2763,1.2891,1.2635,1.2805,105600.0],["1979-08-09",1.2805,1.3018,1.2678,1.2805,249600.0],["1979-08-10",1.2805,1.3103,1.2763,1.3061,147200.0],["1979-08-13",1.3061,1.3231,1.3061,1.3231,137600.0],["1979-08-14",1.3231,1.3231,1.2976,1.3061,268800.0],["1979-08-15",1.3018,1.3018,1.2891,1.2933,97600.0],["1979-08-16",1.2933,1.2933,1.2593,1.2593,144000.0],["1979-08-17",1.2593,1.2848,1.2508,1.2848,84800.0],["1979-08-20",1.2848,1.2848,1.2593,1.2678,65600.0],["1979-08-21",1.2593,1.2593,1.255,1.255,43200.0],["1979-08-22",1.255,1.255,1.2423,1.2423,73600.0],["1979-08-23",1.2423,1.2593,1.2423,1.2508,185600.0],["1979-08-24",1.2508,1.255,1.2337,1.255,128000.0],["1979-08-27",1.255,1.2678,1.2465,1.2593,65600.0],["1979-08-28",1.2593,1.3018,1.2593,1.2933,201600.0],["1979-08-29",1.2933,1.2933,1.272,1.2805,225600.0],["1979-08-30",1.2848,1.2976,1.2848,1.2933,129600.0],["1979-08-31",1.2933,1.2976,1.272,1.2763,252800.0],["1979-09-04",1.2763,1.2763,1.2252,1.2252,107200.0],["1979-09-05",1.2167,1.2167,1.1997,1.204,153600.0],["1979-09-06",1.204,1.2423,1.204,1.2423,156800.0],["1979-09-07",1.2423,1.2423,1.2295,1.2337,64000.0],["1979-09-10",1.2252,1.2252,1.2082,1.221,68800.0],["1979-09-11",1.221,1.2423,1.221,1.221,153600.0],["1979-09-12",1.221,1.2295,1.1997,1.2167,486400.0],["1979-09-13",1.2167,1.2295,1.2125,1.2167,86400.0],["1979-09-14",1.2167,1.2337,1.2125,1.2252,196800.0],["1979-09-17",1.2295,1.2976,1.2295,1.2891,392000.0],["1979-09-18",1.2891,1.2891,1.2635,1.272,86400.0],["1979-09-19",1.272,1.2933,1.2678,1.2933,867200.0],["1979-09-20",1.2933,1.3273,1.2933,1.3273,683200.0],["1979-09-21",1.3273,1.3401,1.3231,1.3231,382400.0],["1979-09-24",1.3231,1.3316,1.3146,1.3188,260800.0],["1979-09-25",1.3103,1.3103,1.2848,1.2933,177600.0],["1979-09-26",1.2933,1.3061,1.2891,1.2891,179200.0],["1979-09-27",1.2891,1.3061,1.2891,1.3018,76800.0],["1979-09-28",1.3018,1.3061,1.2848,1.2891,238400.0],["1979-10-01",1.2891,1.3018,1.2763,1.3018,51200.0],["1979-10-02",1.3018,1.3103,1.2933,1.3103,390400.0],["1979-10-03",1.3103,1.3316,1.3103,1.3273,235200.0],["1979-10-04",1.3273,1.3358,1.3231,1.3273,195200.0],["1979-10-05",1.3273,1.3571,1.3273,1.3571,161600.0],["1979-10-08",1.3614,1.3741,1.3614,1.3614,238400.0],["1979-10-09",1.3444,1.3444,1.255,1.2635,323200.0],["1979-10-10",1.2508,1.2508,1.1359,1.2252,792000.0],["1979-10-11",1.2252,1.2763,1.221,1.2678,184000.0],["1979-10-12",1.272,1.2933,1.272,1.2805,161600.0],["1979-10-15",1.2805,1.2805,1.2465,1.2678,68800.0],["1979-10-16",1.2678,1.2678,1.238,1.2508,96000.0],["1979-10-17",1.2593,1.272,1.2593,1.2635,46400.0],["1979-10-18",1.2635,1.2891,1.2635,1.2891,134400.0],["1979-10-19",1.2848,1.2848,1.2423,1.2423,286400.0],["1979-10-22",1.2295,1.2295,1.1955,1.1997,280000.0],["1979-10-23",1.1997,1.2167,1.1742,1.1742,638400.0],["1979-10-24",1.1827,1.1997,1.1827,1.1869,107200.0],["1979-10-25",1.1869,1.1912,1.1742,1.1742,272000.0],["1979-10-26",1.1742,1.1912,1.1699,1.1742,81600.0],["1979-10-29",1.1742,1.1742,1.1657,1.1657,163200.0],["1979-10-30",1.1699,1.2252,1.1699,1.2252,144000.0],["1979-10-31",1.2252,1.2508,1.1912,1.1997,324800.0],["1979-11-01",1.2167,1.2763,1.2167,1.2763,188800.0],["1979-11-02",1.2763,1.2933,1.2593,1.2848,123200.0],["1979-11-05",1.2848,1.2848,1.272,1.2848,65600.0],["1979-11-06",1.2848,1.2848,1.272,1.2805,25600.0],["1979-11-07",1.272,1.272,1.2508,1.2508,92800.0],["1979-11-08",1.272,1.2933,1.272,1.2933,115200.0],["1979-11-09",1.2976,1.3358,1.2976,1.3188,324800.0],["1979-11-12",1.3231,1.3401,1.3231,1.3273,236800.0],["1979-11-13",1.3273,1.3358,1.3231,1.3316,268800.0],["1979-11-14",1.3316,1.3529,1.3188,1.3529,112000.0],["1979-11-15",1.3614,1.4124,1.3614,1.4082,137600.0],["1979-11-16",1.4082,1.4124,1.3699,1.3869,220800.0],["1979-11-19",1.3826,1.3826,1.3614,1.3656,144000.0],["1979-11-20",1.3656,1.3699,1.3486,1.3571,70400.0],["1979-11-21",1.3358,1.3358,1.3146,1.3316,198400.0],["1979-11-23",1.3316,1.3444,1.3188,1.3358,43200.0],["1979-11-26",1.3529,1.438,1.3529,1.4294,308800.0],["1979-11-27",1.4337,1.455,1.4337,1.4337,176000.0],["1979-11-28",1.4337,1.5018,1.4252,1.4847,262400.0],["1979-11-29",1.5145,1.5443,1.5145,1.5315,337600.0],["1979-11-30",1.5315,1.5443,1.5145,1.5273,152000.0],["1979-12-03",1.5273,1.5315,1.5103,1.5103,96000.0],["1979-12-04",1.5103,1.523,1.506,1.5103,54400.0],["1979-12-05",1.523,1.5358,1.523,1.523,73600.0],["1979-12-06",1.5486,1.5826,1.5486,1.5783,216000.0],["1979-12-07",1.5783,1.6039,1.5528,1.5571,176000.0],["1979-12-10",1.5571,1.5656,1.5443,1.5571,78400.0],["1979-12-11",1.5656,1.5954,1.5656,1.5741,208000.0],["1979-12-12",1.5741,1.5911,1.5571,1.5698,347200.0],["1979-12-13",1.5698,1.5783,1.5528,1.5528,184000.0],["1979-12-14",1.5528,1.5954,1.5358,1.5911,315200.0],["1979-12-17",1.5911,1.6166,1.5869,1.6081,164800.0],["1979-12-18",1.6081,1.6081,1.5826,1.5826,68800.0],["1979-12-19",1.5783,1.5783,1.5698,1.5698,129600.0],["1979-12-20",1.5783,1.5911,1.5783,1.5869,64000.0],["1979-12-21",1.5869,1.6081,1.5826,1.6039,84800.0],["1979-12-24",1.5996,1.5996,1.5869,1.5911,188800.0],["1979-12-26",1.5911,1.6124,1.5911,1.6039,49600.0],["1979-12-27",1.6081,1.6251,1.6081,1.6166,155200.0],["1979-12-28",1.6336,1.6507,1.6336,1.6507,72000.0],["1979-12-31",1.6507,1.6762,1.6422,1.6634,88000.0],["1980-01-02",1.6634,1.6634,1.6039,1.6039,136000.0],["1980-01-03",1.5911,1.5911,1.5698,1.5911,281600.0],["1980-01-04",1.5996,1.6166,1.5996,1.6039,70400.0],["1980-01-07",1.5996,1.5996,1.5954,1.5996,155200.0],["1980-01-08",1.6081,1.6379,1.6081,1.6336,262400.0],["1980-01-09",1.6975,1.7358,1.6975,1.7145,353600.0],["1980-01-10",1.7698,1.8506,1.7698,1.8379,497600.0],["1980-01-11",1.8379,1.8634,1.8251,1.8336,521600.0],["1980-01-14",1.8379,1.8676,1.8379,1.8464,366400.0],["1980-01-15",1.8464,1.8719,1.8208,1.8293,182400.0],["1980-01-16",1.8293,1.8549,1.8081,1.8081,224000.0],["1980-01-17",1.8038,1.8038,1.7017,1.7102,592000.0],["1980-01-18",1.7017,1.7017,1.6677,1.6932,430400.0],["1980-01-21",1.6932,1.7272,1.6932,1.723,340800.0],["1980-01-22",1.7485,1.7825,1.7485,1.7655,324800.0],["1980-01-23",1.7825,1.8974,1.7825,1.8804,316800.0],["1980-01-24",1.8804,1.8847,1.8676,1.8804,206400.0],["1980-01-25",1.8804,1.8889,1.8038,1.8123,406400.0],["1980-01-28",1.8123,1.8208,1.7953,1.8208,209600.0],["1980-01-29",1.8506,1.8889,1.8506,1.8506,504000.0],["1980-01-30",1.8506,1.8634,1.8464,1.8549,230400.0],["1980-01-31",1.8549,1.8847,1.8421,1.8464,187200.0],["1980-02-01",1.8336,1.8336,1.8081,1.8166,257600.0],["1980-02-04",1.8464,1.8464,1.7528,1.7528,123200.0],["1980-02-05",1.7528,1.7698,1.7443,1.7698,116000.0],["1980-02-06",1.7698,1.8208,1.7698,1.7783,192800.0],["1980-02-07",1.8379,1.991,1.8379,1.94,315200.0],["1980-02-08",2.0165,2.2037,2.0165,2.1697,839200.0],["1980-02-11",2.1697,2.2037,2.1186,2.1186,649600.0],["1980-02-12",2.1186,2.1186,2.0165,2.0676,349600.0],["1980-02-13",2.0676,2.1016,1.9995,2.0165,244000.0],["1980-02-14",2.0165,2.0591,1.9314,1.9485,155200.0],["1980-02-15",1.9485,2.025,1.9485,1.9995,176800.0],["1980-02-19",1.9995,2.025,1.9655,1.9995,127200.0],["1980-02-20",1.9825,1.9825,1.94,1.9655,200000.0],["1980-02-21",1.9655,1.9825,1.9229,1.9229,212000.0],["1980-02-22",1.9144,1.9144,1.8719,1.9144,250400.0],["1980-02-25",1.9144,1.9229,1.8379,1.8379,181600.0],["1980-02-26",1.8379,1.8634,1.8208,1.8464,145600.0],["1980-02-27",1.8464,1.8889,1.8379,1.8549,122400.0],["1980-02-28",1.8549,1.8804,1.8464,1.8549,208800.0],["1980-02-29",1.8549,1.8719,1.8549,1.8719,109600.0],["1980-03-03",1.8719,1.9059,1.8634,1.8634,116800.0],["1980-03-04",1.8379,1.8379,1.7528,1.7868,326400.0],["1980-03-05",1.7868,1.7868,1.7868,1.7868,0.0],["1980-03-06",1.7187,1.7187,1.6336,1.6336,436800.0],["1980-03-07",1.6336,1.6336,1.5315,1.5656,311200.0],["1980-03-10",1.5656,1.7187,1.5315,1.7017,375200.0],["1980-03-11",1.7017,1.7272,1.6847,1.7272,304800.0],["1980-03-12",1.7272,1.7358,1.7017,1.7017,134400.0],["1980-03-13",1.7017,1.7187,1.6847,1.7187,228000.0],["1980-03-14",1.7187,1.7528,1.7017,1.7017,73600.0],["1980-03-17",1.7017,1.7272,1.6847,1.6932,98400.0],["1980-03-18",1.6932,1.7017,1.6507,1.7017,238400.0],["1980-03-19",1.7528,1.8549,1.7528,1.8379,280800.0],["1980-03-20",1.8379,1.8804,1.7868,1.8293,230400.0],["1980-03-21",1.8293,1.8634,1.7953,1.7953,90400.0],["1980-03-24",1.7953,1.8379,1.7272,1.7358,168800.0],["1980-03-25",1.7613,1.8038,1.7613,1.7953,326400.0],["1980-03-26",1.8208,1.8719,1.8208,1.8208,264000.0],["1980-03-27",1.8208,1.8208,1.5996,1.6677,414400.0],["1980-03-28",1.6847,1.7528,1.6847,1.7528,171200.0],["1980-03-31",1.7528,1.8038,1.7187,1.7272,152000.0],["1980-04-01",1.7272,1.7868,1.7272,1.7868,215200.0],["1980-04-02",1.8038,1.8549,1.8038,1.8379,167200.0],["1980-04-03",1.8549,1.8889,1.8549,1.8889,178400.0],["1980-04-07",1.8719,1.8719,1.8038,1.8038,240800.0],["1980-04-08",1.8038,1.8038,1.7698,1.8038,165600.0],["1980-04-09",1.8038,1.8719,1.8038,1.8719,120000.0],["1980-04-10",1.8719,1.94,1.8634,1.9144,350400.0],["1980-04-11",1.9144,1.957,1.9059,1.9059,100000.0],["1980-04-14",1.9059,1.94,1.8804,1.9059,104000.0],["1980-04-15",1.9059,1.9059,1.8634,1.8634,53600.0],["1980-04-16",1.8634,1.8804,1.8208,1.8208,113600.0],["1980-04-17",1.8208,1.8208,1.7953,1.7953,246400.0],["1980-04-18",1.7953,1.8293,1.7868,1.7868,116000.0],["1980-04-21",1.7868,1.8123,1.7698,1.7783,55200.0],["1980-04-22",1.8208,1.8719,1.8208,1.8634,264000.0],["1980-04-23",1.8719,1.9144,1.8719,1.9144,158400.0],["1980-04-24",1.9144,1.9229,1.8974,1.9059,167200.0],["1980-04-25",1.9059,1.9144,1.8719,1.8974,135200.0],["1980-04-28",1.9144,1.957,1.9144,1.9314,104000.0],["1980-04-29",1.9314,1.9314,1.8974,1.8974,65600.0],["1980-04-30",1.8974,1.9059,1.8634,1.9059,148800.0],["1980-05-01",1.9059,1.9655,1.9059,1.9229,112800.0],["1980-05-02",1.9229,1.9229,1.8974,1.8974,66400.0],["1980-05-05",1.8974,1.94,1.8634,1.94,104000.0],["1980-05-06",1.957,1.991,1.957,1.957,307200.0],["1980-05-07",1.957,2.025,1.94,2.008,187200.0],["1980-05-08",2.008,2.025,1.9825,1.9825,111200.0],["1980-05-09",1.9655,1.9655,1.94,1.94,91200.0],["1980-05-12",1.94,1.94,1.8974,1.9144,123200.0],["1980-05-13",1.9144,1.974,1.9144,1.9655,129600.0],["1980-05-14",1.9655,2.0165,1.9655,1.991,144000.0],["1980-05-15",1.991,1.9995,1.974,1.974,43200.0],["1980-05-16",1.974,1.991,1.9485,1.9655,66400.0],["1980-05-19",1.9655,1.9825,1.94,1.9825,76000.0],["1980-05-20",1.974,1.974,1.9144,1.9485,268800.0],["1980-05-21",1.9485,1.9485,1.9059,1.9229,48800.0],["1980-05-22",1.9229,1.957,1.9144,1.9314,148800.0],["1980-05-23",1.94,1.9825,1.94,1.9655,33600.0],["1980-05-27",1.9655,1.9995,1.957,1.991,76000.0],["1980-05-28",1.991,1.991,1.9655,1.9825,98400.0],["1980-05-29",1.9825,2.008,1.974,1.974,120000.0],["1980-05-30",1.974,1.9995,1.9655,1.9995,133600.0],["1980-06-02",1.9995,1.9995,1.974,1.974,62400.0],["1980-06-03",1.974,1.9825,1.9655,1.9655,104000.0],["1980-06-04",1.9655,1.9995,1.9655,1.9825,84000.0],["1980-06-05",2.008,2.0421,2.008,2.025,124800.0],["1980-06-06",2.0421,2.0931,2.0421,2.0506,173600.0],["1980-06-09",2.0506,2.0676,1.9825,1.9995,139200.0],["1980-06-10",1.9995,2.0165,1.9825,2.008,80800.0],["1980-06-11",2.008,2.0421,1.991,2.0336,84800.0],["1980-06-12",2.0336,2.0591,2.0165,2.0165,94400.0],["1980-06-13",2.0165,2.0336,2.008,2.0165,139200.0],["1980-06-16",2.0165,2.0165,1.991,2.008,88800.0],["1980-06-17",2.008,2.025,2.008,2.0165,97600.0],["1980-06-18",2.0165,2.0336,2.008,2.025,129600.0],["1980-06-19",2.025,2.0591,1.9995,1.9995,68800.0],["1980-06-20",1.991,1.991,1.974,1.991,287200.0],["1980-06-23",1.9825,1.9825,1.9655,1.974,107200.0],["1980-06-24",1.974,1.991,1.957,1.957,258400.0],["1980-06-25",1.974,1.9995,1.974,1.991,59200.0],["1980-06-26",1.991,2.0591,1.991,2.0336,257600.0],["1980-06-27",2.0336,2.0336,2.008,2.0165,69600.0],["1980-06-30",2.0165,2.025,1.974,1.974,168000.0],["1980-07-01",1.974,1.9825,1.974,1.974,271200.0],["1980-07-02",1.974,2.0336,1.974,2.0336,185600.0],["1980-07-03",2.0336,2.0421,2.008,2.025,64000.0],["1980-07-07",2.025,2.0336,2.0165,2.0165,157600.0],["1980-07-08",2.0165,2.0676,2.0165,2.0591,203200.0],["1980-07-09",2.0591,2.0846,2.0336,2.0676,135200.0],["1980-07-10",2.0676,2.0676,2.0165,2.0336,124000.0],["1980-07-11",2.0421,2.0846,2.0421,2.0846,80800.0],["1980-07-14",2.0846,2.1697,2.0761,2.1697,347200.0],["1980-07-15",2.1697,2.2463,2.1697,2.1697,336800.0],["1980-07-16",2.1697,2.1867,2.1527,2.1782,311200.0],["1980-07-17",2.1782,2.1867,2.1527,2.1782,133600.0],["1980-07-18",2.1782,2.1867,2.0761,2.0761,282400.0],["1980-07-21",2.0761,2.1697,2.0676,2.1612,128800.0],["1980-07-22",2.1612,2.1867,2.1527,2.1612,204000.0],["1980-07-23",2.1612,2.1612,2.1101,2.1527,129600.0],["1980-07-24",2.1527,2.1527,2.1016,2.1101,103200.0],["1980-07-25",2.1016,2.1016,2.0761,2.0761,99200.0],["1980-07-28",2.0761,2.1186,2.0506,2.0846,90400.0],["1980-07-29",2.0846,2.0931,2.0421,2.0761,358400.0],["1980-07-30",2.0846,2.2292,2.0846,2.2292,192800.0],["1980-07-31",2.2292,2.2973,2.2292,2.2803,623200.0],["1980-08-01",2.2888,2.3569,2.2888,2.3484,249600.0],["1980-08-04",2.3399,2.3399,2.2888,2.3143,79200.0],["1980-08-05",2.3143,2.3569,2.2973,2.3058,123200.0],["1980-08-06",2.3058,2.3058,2.2718,2.2888,80000.0],["1980-08-07",2.2973,2.3654,2.2973,2.3654,108800.0],["1980-08-08",2.3654,2.4079,2.3484,2.3484,137600.0],["1980-08-11",2.3484,2.3569,2.3143,2.3484,61600.0],["1980-08-12",2.3484,2.3569,2.2548,2.2548,112800.0],["1980-08-13",2.2548,2.3314,2.2378,2.3228,68800.0],["1980-08-14",2.3228,2.3994,2.3143,2.3994,136000.0],["1980-08-15",2.3994,2.4249,2.3909,2.3994,101600.0],["1980-08-18",2.3739,2.3739,2.3143,2.3228,120000.0],["1980-08-19",2.3228,2.3399,2.2803,2.3314,140000.0],["1980-08-20",2.3314,2.3314,2.2888,2.3314,65600.0],["1980-08-21",2.3314,2.3909,2.3058,2.3824,160800.0],["1980-08-22",2.3824,2.4249,2.3824,2.3994,132000.0],["1980-08-25",2.3994,2.459,2.3824,2.3909,77600.0],["1980-08-26",2.4164,2.4505,2.4164,2.4249,116000.0],["1980-08-27",2.4249,2.4249,2.3654,2.3994,70400.0],["1980-08-28",2.3739,2.3739,2.3314,2.3314,31200.0],["1980-08-29",2.3228,2.3228,2.2803,2.3058,60000.0],["1980-09-02",2.3143,2.3484,2.3143,2.3228,122400.0],["1980-09-03",2.3484,2.3739,2.3484,2.3654,74400.0],["1980-09-04",2.3824,2.442,2.3824,2.3994,224000.0],["1980-09-05",2.4079,2.4675,2.4079,2.4164,91200.0],["1980-09-08",2.4164,2.4249,2.3824,2.3824,63200.0],["1980-09-09",2.3824,2.442,2.3569,2.442,120000.0],["1980-09-10",2.4505,2.51,2.4505,2.493,144800.0],["1980-09-11",2.5185,2.6802,2.5185,2.6292,159200.0],["1980-09-12",2.6377,2.6802,2.6377,2.6717,161600.0],["1980-09-15",2.6717,2.6717,2.5951,2.6462,164000.0],["1980-09-16",2.6462,2.7057,2.6462,2.7057,180800.0],["1980-09-17",2.7057,2.8504,2.6887,2.8078,600800.0],["1980-09-18",2.8078,2.8504,2.8078,2.8419,309600.0],["1980-09-19",2.8419,2.9099,2.8078,2.9099,344800.0],["1980-09-22",2.9099,2.9695,2.9014,2.961,231200.0],["1980-09-23",2.961,3.0461,2.9355,2.9525,289600.0],["1980-09-24",2.9525,3.0461,2.9184,3.0376,156000.0],["1980-09-25",2.978,2.978,2.9099,2.9355,210400.0],["1980-09-26",2.9184,2.9184,2.7908,2.8078,250400.0],["1980-09-29",2.7057,2.7057,2.5185,2.5611,622400.0],["1980-09-30",2.5611,2.6206,2.4675,2.6206,525600.0],["1980-10-01",2.6206,2.6802,2.6206,2.6802,107200.0],["1980-10-02",2.6802,2.6972,2.6632,2.6972,50400.0],["1980-10-03",2.7057,2.927,2.7057,2.8929,287200.0],["1980-10-06",2.9355,2.978,2.9355,2.9355,143200.0],["1980-10-07",2.9355,2.9525,2.9014,2.9014,134400.0],["1980-10-08",2.9014,2.9184,2.8929,2.8929,58400.0],["1980-10-09",2.8929,2.9184,2.8334,2.8504,108000.0],["1980-10-10",2.8504,2.8844,2.8163,2.8163,167200.0],["1980-10-13",2.8334,2.8674,2.8334,2.8674,57600.0],["1980-10-14",2.8674,2.9099,2.8589,2.8674,123200.0],["1980-10-15",2.8674,2.9355,2.8589,2.8759,123200.0],["1980-10-16",2.8759,2.944,2.8419,2.8419,121600.0],["1980-10-17",2.8419,2.8419,2.7908,2.8249,146400.0],["1980-10-20",2.8248,2.8589,2.7993,2.8589,87200.0],["1980-10-21",2.8674,2.944,2.8674,2.8929,248000.0],["1980-10-22",2.8929,2.8929,2.8419,2.8504,92000.0],["1980-10-23",2.8504,2.8589,2.7227,2.7227,111200.0],["1980-10-24",2.7057,2.7057,2.6632,2.7057,139200.0],["1980-10-27",2.7057,2.7057,2.6717,2.6717,48000.0],["1980-10-28",2.6717,2.7057,2.6717,2.7057,37600.0],["1980-10-29",2.7057,2.7398,2.7057,2.7057,164800.0],["1980-10-30",2.7057,2.7398,2.6972,2.6972,27200.0],["1980-10-31",2.6802,2.6802,2.6036,2.6717,88800.0],["1980-11-03",2.6717,2.7823,2.6717,2.7738,260800.0],["1980-11-05",2.927,3.0461,2.927,2.927,396800.0],["1980-11-06",2.927,2.961,2.8589,2.8589,116000.0],["1980-11-07",2.8504,2.8504,2.8248,2.8504,106400.0],["1980-11-10",2.8504,2.8759,2.8334,2.8589,94400.0],["1980-11-11",2.8589,2.8759,2.8334,2.8334,59200.0],["1980-11-12",2.8334,2.944,2.8334,2.944,116800.0],["1980-11-13",2.995,3.0971,2.995,3.0716,330400.0],["1980-11-14",3.0716,3.0971,3.0461,3.0461,327200.0],["1980-11-17",3.0461,3.0716,3.0035,3.0716,52800.0],["1980-11-18",3.0886,3.1992,3.0886,3.1907,296000.0],["1980-11-19",3.1992,3.3013,3.1992,3.2758,265600.0],["1980-11-20",3.2758,3.3098,3.2333,3.2843,102400.0],["1980-11-21",3.2843,3.2843,3.2077,3.2162,104800.0],["1980-11-24",3.2077,3.2077,3.1822,3.1992,102400.0],["1980-11-25",3.1992,3.2333,3.1907,3.2162,51200.0],["1980-11-26",3.2162,3.2758,3.2162,3.2248,189600.0],["1980-11-28",3.2248,3.2588,3.2248,3.2418,328800.0],["1980-12-01",3.2418,3.2503,3.1737,3.1737,110400.0],["1980-12-02",3.0886,3.0886,3.012,3.0291,459200.0],["1980-12-03",3.0291,3.0291,2.9355,3.0291,109600.0],["1980-12-04",3.012,3.012,2.978,3.0035,180800.0],["1980-12-05",2.995,2.995,2.9525,2.9525,60800.0],["1980-12-08",2.9099,2.9099,2.7908,2.8504,136000.0],["1980-12-09",2.8504,2.8674,2.7908,2.8334,132800.0],["1980-12-10",2.8334,2.8759,2.8078,2.8249,60800.0],["1980-12-11",2.7568,2.7568,2.6717,2.7057,318400.0],["1980-12-12",2.7057,2.7568,2.6717,2.7568,114400.0],["1980-12-15",2.7568,2.7993,2.7568,2.7823,90400.0],["1980-12-16",2.7823,2.7908,2.7313,2.7568,133600.0],["1980-12-17",2.7398,2.7398,2.6717,2.7057,108800.0],["1980-12-18",2.7057,2.7568,2.7057,2.7142,152800.0],["1980-12-19",2.7142,2.7227,2.6972,2.7227,23200.0],["1980-12-22",2.7227,2.7227,2.7057,2.7227,131200.0],["1980-12-23",2.7398,2.7823,2.7398,2.7483,63200.0],["1980-12-24",2.7483,2.7653,2.7483,2.7483,36800.0],["1980-12-26",2.7483,2.8249,2.7398,2.8249,32000.0],["1980-12-29",2.8589,2.9099,2.8589,2.8589,114400.0],["1980-12-30",2.8589,2.9525,2.8589,2.927,119200.0],["1980-12-31",2.927,2.978,2.927,2.9695,54400.0],["1981-01-02",2.961,2.961,2.9355,2.944,20000.0],["1981-01-05",2.9525,2.995,2.9525,2.961,72000.0],["1981-01-06",2.961,2.995,2.944,2.944,184800.0],["1981-01-07",2.7823,2.7823,2.6972,2.7738,425600.0],["1981-01-08",2.7483,2.7483,2.6547,2.6632,307200.0],["1981-01-09",2.6717,2.7227,2.6717,2.6717,313600.0],["1981-01-12",2.6972,2.7568,2.6972,2.7057,187200.0],["1981-01-13",2.7142,2.7398,2.7142,2.7313,138400.0],["1981-01-14",2.7313,2.7738,2.7313,2.7398,219200.0],["1981-01-15",2.7398,2.7483,2.6547,2.6717,112800.0],["1981-01-16",2.6717,2.6802,2.6377,2.6717,140000.0],["1981-01-19",2.6717,2.7142,2.6717,2.6802,327200.0],["1981-01-20",2.6802,2.7227,2.6717,2.6717,200800.0],["1981-01-21",2.6717,2.6717,2.6036,2.6717,201600.0],["1981-01-22",2.6717,2.6887,2.5696,2.5951,344800.0],["1981-01-23",2.5781,2.5781,2.5611,2.5611,200000.0],["1981-01-26",2.5611,2.5781,2.5441,2.5526,87200.0],["1981-01-27",2.5441,2.5441,2.4675,2.5015,139200.0],["1981-01-28",2.527,2.5526,2.527,2.527,163200.0],["1981-01-29",2.5271,2.5356,2.5015,2.5356,59200.0],["1981-01-30",2.5356,2.5611,2.4675,2.4675,187200.0],["1981-02-02",2.4675,2.4845,2.3143,2.3994,387200.0],["1981-02-03",2.3994,2.4335,2.3399,2.3909,144800.0],["1981-02-04",2.3909,2.4079,2.3569,2.3824,133600.0],["1981-02-05",2.3824,2.3824,2.3484,2.3484,116000.0],["1981-02-06",2.3484,2.3909,2.3484,2.3824,236000.0],["1981-02-09",2.3824,2.3909,2.3484,2.3654,58400.0],["1981-02-10",2.3654,2.3824,2.3484,2.3569,107200.0],["1981-02-11",2.3569,2.3739,2.3314,2.3314,44000.0],["1981-02-12",2.3569,2.3824,2.3569,2.3654,121600.0],["1981-02-13",2.3484,2.3484,2.2973,2.3143,240000.0],["1981-02-17",2.2973,2.2973,2.2803,2.2973,126400.0],["1981-02-18",2.2973,2.3058,2.2037,2.2292,280800.0],["1981-02-19",2.2293,2.2633,2.2207,2.2378,540800.0],["1981-02-20",2.2463,2.3484,2.2463,2.3484,174400.0],["1981-02-23",2.3484,2.3654,2.3058,2.3143,71200.0],["1981-02-24",2.3143,2.3654,2.2973,2.3654,96000.0],["1981-02-25",2.3739,2.4335,2.3739,2.3824,151200.0],["1981-02-26",2.4079,2.493,2.4079,2.493,146400.0],["1981-02-27",2.5185,2.5866,2.5185,2.5696,184800.0],["1981-03-02",2.5696,2.5781,2.5441,2.5696,496000.0],["1981-03-03",2.5696,2.5696,2.5441,2.5526,155200.0],["1981-03-04",2.5526,2.5696,2.5356,2.5696,140000.0],["1981-03-05",2.5866,2.6121,2.5866,2.5866,488800.0],["1981-03-06",2.5866,2.5866,2.5696,2.5866,38400.0],["1981-03-09",2.5866,2.6121,2.5781,2.6121,50400.0],["1981-03-10",2.6121,2.6121,2.5696,2.5696,49600.0],["1981-03-11",2.5696,2.6036,2.5696,2.5866,475200.0],["1981-03-12",2.5951,2.6121,2.5951,2.6036,142400.0],["1981-03-13",2.6036,2.6377,2.6036,2.6206,97600.0],["1981-03-16",2.6206,2.6377,2.5951,2.6206,102400.0],["1981-03-17",2.6206,2.6462,2.6206,2.6206,204000.0],["1981-03-18",2.6206,2.6292,2.6036,2.6036,50400.0],["1981-03-19",2.6036,2.6206,2.5951,2.6206,72000.0],["1981-03-20",2.6206,2.6377,2.6206,2.6292,205600.0],["1981-03-23",2.6292,2.6547,2.6036,2.6206,364800.0],["1981-03-24",2.6206,2.6462,2.5866,2.5866,164800.0],["1981-03-25",2.5866,2.6206,2.5781,2.6036,60000.0],["1981-03-26",2.6036,2.6292,2.6036,2.6036,109600.0],["1981-03-27",2.6036,2.6206,2.6036,2.6121,111200.0],["1981-03-30",2.6121,2.6377,2.6121,2.6121,115200.0],["1981-03-31",2.6206,2.6377,2.6206,2.6377,32800.0],["1981-04-01",2.6377,2.6547,2.6206,2.6206,221600.0],["1981-04-02",2.6377,2.7057,2.6377,2.6972,112000.0],["1981-04-03",2.6972,2.7227,2.6972,2.6972,60000.0],["1981-04-06",2.6972,2.6972,2.6717,2.6802,148800.0],["1981-04-07",2.6887,2.7313,2.6887,2.6887,181600.0],["1981-04-08",2.6887,2.7057,2.6887,2.6887,43200.0],["1981-04-09",2.6887,2.7057,2.6802,2.6972,85600.0],["1981-04-10",2.7057,2.7908,2.7057,2.7908,85600.0],["1981-04-13",2.8078,2.8759,2.8078,2.8078,146400.0],["1981-04-14",2.7908,2.7908,2.7227,2.7398,96800.0],["1981-04-15",2.7738,2.7993,2.7738,2.7993,141600.0],["1981-04-16",2.7993,2.8504,2.7908,2.8504,221600.0],["1981-04-20",2.8504,2.8504,2.8248,2.8504,108000.0],["1981-04-21",2.8504,2.8674,2.8419,2.8504,220000.0],["1981-04-22",2.8504,2.8759,2.8078,2.8078,124800.0],["1981-04-23",2.8078,2.8504,2.7908,2.8078,91200.0],["1981-04-24",2.8078,2.8419,2.8078,2.8163,50400.0],["1981-04-27",2.8163,2.8419,2.8163,2.8163,88800.0],["1981-04-28",2.8163,2.8249,2.7227,2.7227,162400.0],["1981-04-29",2.6972,2.6972,2.6632,2.6802,129600.0],["1981-04-30",2.6802,2.6887,2.6717,2.6887,156800.0],["1981-05-01",2.6802,2.6802,2.6377,2.6377,60000.0],["1981-05-04",2.6206,2.6206,2.5356,2.5441,249600.0],["1981-05-05",2.5441,2.5611,2.527,2.5441,84800.0],["1981-05-06",2.5526,2.5781,2.5526,2.5696,76800.0],["1981-05-07",2.5696,2.5951,2.5526,2.5866,72000.0],["1981-05-08",2.5866,2.5866,2.5696,2.5781,41600.0],["1981-05-11",2.5781,2.5951,2.5356,2.5356,129600.0],["1981-05-12",2.5356,2.5526,2.476,2.5356,126400.0],["1981-05-13",2.5356,2.6036,2.5185,2.5866,321600.0],["1981-05-14",2.6036,2.6972,2.6036,2.6717,82400.0],["1981-05-15",2.6802,2.7227,2.6802,2.7227,55200.0],["1981-05-18",2.7483,2.7908,2.7483,2.7653,64800.0],["1981-05-19",2.7653,2.7738,2.7398,2.7483,18400.0],["1981-05-20",2.7483,2.7483,2.7057,2.7398,36000.0],["1981-05-21",2.7398,2.7653,2.7398,2.7653,147200.0],["1981-05-22",2.7568,2.7568,2.7227,2.7227,16000.0],["1981-05-26",2.7227,2.7568,2.7142,2.7568,68000.0],["1981-05-27",2.7568,2.7908,2.7568,2.7568,66400.0],["1981-05-28",2.7568,2.8589,2.7568,2.8589,185600.0],["1981-05-29",2.8504,2.8504,2.8419,2.8419,29600.0],["1981-06-01",2.8419,2.9525,2.8419,2.9184,109600.0],["1981-06-02",2.9184,2.9355,2.8844,2.8844,71200.0],["1981-06-03",2.8844,2.8929,2.8759,2.8929,52800.0],["1981-06-04",2.8929,2.9184,2.8929,2.8929,216000.0],["1981-06-05",2.8929,2.944,2.8929,2.944,85600.0],["1981-06-08",2.927,2.927,2.8759,2.8929,31200.0],["1981-06-09",2.8929,2.8929,2.8249,2.8334,58400.0],["1981-06-10",2.8248,2.8248,2.8078,2.8163,18400.0],["1981-06-11",2.8163,2.8589,2.8078,2.8589,67200.0],["1981-06-12",2.8589,2.8929,2.8589,2.8759,32800.0],["1981-06-15",2.8929,2.9184,2.8929,2.9099,46400.0],["1981-06-16",2.8929,2.8929,2.8249,2.8249,68800.0],["1981-06-17",2.8248,2.8419,2.7738,2.7908,293600.0],["1981-06-18",2.7823,2.7823,2.7142,2.7142,235200.0],["1981-06-19",2.7142,2.7313,2.6972,2.7142,465600.0],["1981-06-22",2.7227,2.7568,2.7227,2.7227,130400.0],["1981-06-23",2.7227,2.7483,2.7227,2.7227,244800.0],["1981-06-24",2.7398,2.7568,2.7398,2.7398,27200.0],["1981-06-25",2.7398,2.8249,2.7398,2.8249,59200.0],["1981-06-26",2.8249,2.8419,2.8078,2.8078,163200.0],["1981-06-29",2.8078,2.8248,2.7653,2.7738,48000.0],["1981-06-30",2.7738,2.7908,2.7738,2.7823,76800.0],["1981-07-01",2.7823,2.7823,2.6972,2.7142,141600.0],["1981-07-02",2.7057,2.7057,2.6547,2.6887,58400.0],["1981-07-06",2.6887,2.6887,2.6121,2.6292,191200.0],["1981-07-07",2.6292,2.6547,2.6121,2.6377,95200.0],["1981-07-08",2.6377,2.6632,2.5951,2.6036,58400.0],["1981-07-09",2.6036,2.6121,2.5781,2.6036,80800.0],["1981-07-10",2.6036,2.6121,2.5526,2.5526,274400.0],["1981-07-13",2.5611,2.5696,2.5611,2.5696,44800.0],["1981-07-14",2.5696,2.5866,2.5611,2.5696,50400.0],["1981-07-15",2.5696,2.5696,2.5526,2.5611,31200.0],["1981-07-16",2.5611,2.5696,2.5526,2.5526,31200.0],["1981-07-17",2.5526,2.5781,2.5185,2.5185,45600.0],["1981-07-20",2.5185,2.5185,2.493,2.5015,89600.0],["1981-07-21",2.5015,2.51,2.4505,2.459,36000.0],["1981-07-22",2.4845,2.5015,2.4845,2.4845,23200.0],["1981-07-23",2.4845,2.5441,2.476,2.5441,63200.0],["1981-07-24",2.5526,2.5866,2.5526,2.5696,56000.0],["1981-07-27",2.5696,2.6206,2.5611,2.5781,43200.0],["1981-07-28",2.5781,2.5781,2.5526,2.5696,47200.0],["1981-07-29",2.5696,2.5866,2.5441,2.5441,20000.0],["1981-07-30",2.5611,2.5866,2.5611,2.5781,63200.0],["1981-07-31",2.5781,2.6121,2.5015,2.5185,106400.0],["1981-08-03",2.5185,2.5185,2.476,2.476,200000.0],["1981-08-04",2.476,2.5185,2.4675,2.4675,76000.0],["1981-08-05",2.51,2.5611,2.51,2.5441,63200.0],["1981-08-06",2.5526,2.6036,2.5526,2.5866,166400.0],["1981-08-07",2.5866,2.6036,2.5526,2.5696,252800.0],["1981-08-10",2.5951,2.6292,2.5951,2.6292,70400.0],["1981-08-11",2.6377,2.6717,2.6377,2.6377,67200.0],["1981-08-12",2.6462,2.6717,2.6462,2.6462,36800.0],["1981-08-13",2.6462,2.6547,2.6377,2.6377,272800.0],["1981-08-14",2.6377,2.6547,2.6206,2.6292,32800.0],["1981-08-17",2.6206,2.6206,2.5526,2.5526,33600.0],["1981-08-18",2.5356,2.5356,2.4845,2.5015,134400.0],["1981-08-19",2.5015,2.51,2.493,2.5015,48800.0],["1981-08-20",2.5015,2.5185,2.493,2.5185,59200.0],["1981-08-21",2.5185,2.5271,2.4505,2.4505,90400.0],["1981-08-24",2.4335,2.4335,2.3824,2.3909,101600.0],["1981-08-25",2.3569,2.3569,2.3314,2.3484,99200.0],["1981-08-26",2.3569,2.3824,2.3569,2.3824,38400.0],["1981-08-27",2.3824,2.4079,2.3824,2.3994,114400.0],["1981-08-28",2.3994,2.4335,2.3909,2.4335,130400.0],["1981-08-31",2.4335,2.4845,2.4249,2.4505,39200.0],["1981-09-01",2.4505,2.4505,2.3824,2.3909,55200.0],["1981-09-02",2.3909,2.4079,2.3824,2.3824,142400.0],["1981-09-03",2.3824,2.3994,2.2548,2.2548,52800.0],["1981-09-04",2.2548,2.2888,2.2122,2.2888,168000.0],["1981-09-08",2.2888,2.3058,2.2292,2.2292,125600.0],["1981-09-09",2.2378,2.2718,2.2378,2.2463,113600.0],["1981-09-10",2.2463,2.3058,2.2463,2.2718,90400.0],["1981-09-11",2.2803,2.3484,2.2803,2.3399,56000.0],["1981-09-14",2.3399,2.4164,2.3399,2.3994,40000.0],["1981-09-15",2.3994,2.4079,2.3569,2.3739,34400.0],["1981-09-16",2.3739,2.3739,2.3314,2.3654,104800.0],["1981-09-17",2.3654,2.4164,2.3143,2.3143,144800.0],["1981-09-18",2.3143,2.3314,2.2973,2.2973,100800.0],["1981-09-21",2.2973,2.3314,2.2803,2.3058,54400.0],["1981-09-22",2.3058,2.3484,2.2973,2.3484,56800.0],["1981-09-23",2.3399,2.3399,2.2718,2.3228,111200.0],["1981-09-24",2.3399,2.3654,2.3399,2.3569,296800.0],["1981-09-25",2.3399,2.3399,2.3058,2.3143,339200.0],["1981-09-28",2.3143,2.3484,2.2463,2.3484,162400.0],["1981-09-29",2.3824,2.4164,2.3824,2.4164,100000.0],["1981-09-30",2.4249,2.4675,2.4249,2.4505,116000.0],["1981-10-01",2.4505,2.4505,2.442,2.4505,11200.0],["1981-10-02",2.4505,2.476,2.4249,2.4335,72000.0],["1981-10-05",2.4335,2.4505,2.3994,2.442,54400.0],["1981-10-06",2.4505,2.51,2.4505,2.493,75200.0],["1981-10-07",2.493,2.5696,2.476,2.5696,99200.0],["1981-10-08",2.5696,2.6121,2.5696,2.6121,46400.0],["1981-10-09",2.6121,2.6121,2.5781,2.5866,30400.0],["1981-10-12",2.5866,2.6121,2.5611,2.6121,76000.0],["1981-10-13",2.6036,2.6036,2.5526,2.5696,73600.0],["1981-10-14",2.5441,2.5441,2.493,2.493,64800.0],["1981-10-15",2.476,2.476,2.442,2.459,42400.0],["1981-10-16",2.459,2.459,2.459,2.459,2400.0],["1981-10-19",2.459,2.459,2.442,2.442,9600.0],["1981-10-20",2.4505,2.5185,2.4505,2.5185,60800.0],["1981-10-21",2.5441,2.5781,2.5441,2.5696,53600.0],["1981-10-22",2.5696,2.5781,2.5526,2.5781,29600.0],["1981-10-23",2.5781,2.5781,2.5611,2.5611,20800.0],["1981-10-26",2.527,2.527,2.493,2.5015,63200.0],["1981-10-27",2.5015,2.5526,2.493,2.5526,33600.0],["1981-10-28",2.5441,2.5441,2.51,2.51,44000.0],["1981-10-29",2.51,2.5526,2.4845,2.5526,142400.0],["1981-10-30",2.5611,2.6377,2.5611,2.6036,112000.0],["1981-11-02",2.6887,2.7568,2.6887,2.7568,293600.0],["1981-11-03",2.7568,2.7568,2.7227,2.7483,126400.0],["1981-11-04",2.7483,2.7738,2.7398,2.7738,91200.0],["1981-11-05",2.7738,2.8078,2.7653,2.7738,113600.0],["1981-11-06",2.7738,2.7908,2.7568,2.7823,107200.0],["1981-11-09",2.7823,2.7993,2.7568,2.7738,156000.0],["1981-11-10",2.7738,2.8419,2.7653,2.7993,110400.0],["1981-11-11",2.7993,2.8163,2.7993,2.8163,80800.0],["1981-11-12",2.8249,2.8419,2.8249,2.8249,76800.0],["1981-11-13",2.8249,2.8249,2.8078,2.8078,48000.0],["1981-11-16",2.7993,2.7993,2.7483,2.7568,213600.0],["1981-11-17",2.7568,2.7823,2.7568,2.7823,107200.0],["1981-11-18",2.7823,2.7908,2.7653,2.7738,24000.0],["1981-11-19",2.7823,2.7908,2.7823,2.7823,78400.0],["1981-11-20",2.7993,2.8504,2.7993,2.8419,46400.0],["1981-11-23",2.8589,2.8929,2.8589,2.8759,134400.0],["1981-11-24",2.8759,2.9099,2.8504,2.8844,274400.0],["1981-11-25",2.8844,2.9525,2.8759,2.9525,212800.0],["1981-11-27",2.9355,2.9355,2.8929,2.9355,73600.0],["1981-11-30",2.9355,2.9525,2.9184,2.927,128000.0],["1981-12-01",2.9184,2.9184,2.8589,2.8844,286400.0],["1981-12-02",2.8844,2.8844,2.8589,2.8759,48800.0],["1981-12-03",2.8504,2.8504,2.7993,2.8249,213600.0],["1981-12-04",2.8248,2.8504,2.8163,2.8419,82400.0],["1981-12-07",2.8419,2.8504,2.7993,2.7993,86400.0],["1981-12-08",2.7993,2.8078,2.7738,2.7823,67200.0],["1981-12-09",2.7823,2.7823,2.7653,2.7823,64000.0],["1981-12-10",2.7823,2.7993,2.7653,2.7653,28800.0],["1981-12-11",2.7738,2.7823,2.7738,2.7823,72000.0],["1981-12-14",2.7738,2.7738,2.7227,2.7483,84000.0],["1981-12-15",2.7483,2.7908,2.7313,2.7908,49600.0],["1981-12-16",2.7908,2.8078,2.7908,2.7908,101600.0],["1981-12-17",2.7908,2.7908,2.7738,2.7908,21600.0],["1981-12-18",2.7823,2.7823,2.7738,2.7823,29600.0],["1981-12-21",2.7823,2.8078,2.7568,2.7738,92800.0],["1981-12-22",2.7738,2.7823,2.7738,2.7738,15200.0],["1981-12-23",2.7738,2.7738,2.7057,2.7057,258400.0],["1981-12-24",2.7057,2.7142,2.6972,2.6972,34400.0],["1981-12-28",2.7057,2.7142,2.7057,2.7057,49600.0],["1981-12-29",2.7057,2.7142,2.6887,2.7057,44800.0],["1981-12-30",2.7057,2.7142,2.6802,2.7057,90400.0],["1981-12-31",2.7057,2.7142,2.6887,2.6887,20800.0],["1982-01-04",2.6547,2.6547,2.6036,2.6206,105600.0],["1982-01-05",2.5951,2.5951,2.5781,2.5781,58400.0],["1982-01-06",2.5526,2.5526,2.51,2.5356,106400.0],["1982-01-07",2.5356,2.5441,2.5185,2.527,103200.0],["1982-01-08",2.527,2.527,2.5015,2.527,117600.0],["1982-01-11",2.5185,2.5185,2.4505,2.4505,121600.0],["1982-01-12",2.4505,2.4505,2.3824,2.3824,129600.0],["1982-01-13",2.3824,2.4079,2.3739,2.3824,85600.0],["1982-01-14",2.3824,2.3824,2.3654,2.3824,81600.0],["1982-01-15",2.3824,2.3909,2.3654,2.3824,370400.0],["1982-01-18",2.3824,2.3824,2.3739,2.3824,35200.0],["1982-01-19",2.3824,2.3994,2.3654,2.3994,191200.0],["1982-01-20",2.3994,2.4079,2.3824,2.3994,99200.0],["1982-01-21",2.3824,2.3824,2.3399,2.3654,104800.0],["1982-01-22",2.3654,2.3739,2.3484,2.3739,82400.0],["1982-01-25",2.3739,2.3739,2.3143,2.3143,52000.0],["1982-01-26",2.3314,2.3824,2.3314,2.3824,193600.0],["1982-01-27",2.3824,2.4079,2.3569,2.3994,107200.0],["1982-01-28",2.3994,2.5185,2.3994,2.5185,116000.0],["1982-01-29",2.5185,2.5951,2.51,2.5866,75200.0],["1982-02-01",2.5866,2.5866,2.5185,2.5185,144800.0],["1982-02-02",2.5696,2.5696,2.4675,2.5526,52400.0],["1982-02-03",2.5526,2.5526,2.4505,2.4675,301600.0],["1982-02-04",2.4505,2.4505,2.3994,2.3994,429200.0],["1982-02-05",2.3994,2.4675,2.3994,2.4675,35600.0],["1982-02-08",2.4675,2.4675,2.3994,2.4164,62800.0],["1982-02-09",2.4164,2.4335,2.3824,2.4164,232800.0],["1982-02-10",2.4164,2.5015,2.4164,2.4505,221600.0],["1982-02-11",2.4505,2.4675,2.3484,2.3484,94400.0],["1982-02-12",2.3484,2.4335,2.3484,2.4164,62000.0],["1982-02-16",2.4164,2.4505,2.3654,2.3994,43600.0],["1982-02-17",2.3994,2.5015,2.3994,2.5015,46400.0],["1982-02-18",2.5015,2.5015,2.4164,2.4164,73600.0],["1982-02-19",2.4164,2.4335,2.3484,2.3484,42800.0],["1982-02-22",2.3484,2.4335,2.3484,2.3484,100000.0],["1982-02-23",2.3484,2.3484,2.2803,2.2973,80000.0],["1982-02-24",2.2973,2.3314,2.2633,2.2973,70400.0],["1982-02-25",2.3143,2.3994,2.3143,2.3143,64400.0],["1982-02-26",2.3143,2.3654,2.2463,2.3314,153200.0],["1982-03-01",2.3314,2.4505,2.3314,2.4505,88800.0],["1982-03-02",2.4505,2.5185,2.4505,2.4505,755200.0],["1982-03-03",2.4505,2.4505,2.3484,2.4164,62000.0],["1982-03-04",2.4164,2.4164,2.2803,2.3143,218000.0],["1982-03-05",2.2973,2.2973,1.974,1.974,478400.0],["1982-03-08",2.025,2.1782,2.025,2.0421,632000.0],["1982-03-09",2.0421,2.1442,2.008,2.1442,171200.0],["1982-03-10",2.1612,2.2292,2.1612,2.1782,100800.0],["1982-03-11",2.1782,2.2463,2.1271,2.2292,48400.0],["1982-03-12",2.2292,2.2463,2.1442,2.1952,321600.0],["1982-03-15",2.1782,2.1782,2.1101,2.1782,162000.0],["1982-03-16",2.1782,2.2122,2.1101,2.2122,256000.0],["1982-03-17",2.1952,2.1952,2.1101,2.1101,148000.0],["1982-03-18",2.1271,2.2122,2.1271,2.1782,41200.0],["1982-03-19",2.1612,2.1612,2.0931,2.1101,86000.0],["1982-03-22",2.1271,2.2803,2.1271,2.2633,805200.0],["1982-03-23",2.2633,2.3143,2.2633,2.2803,243600.0],["1982-03-24",2.2803,2.2973,2.1952,2.2292,63200.0],["1982-03-25",2.2292,2.2292,2.1952,2.2292,89600.0],["1982-03-26",2.2292,2.2803,2.2292,2.2803,38000.0],["1982-03-29",2.2803,2.3314,2.2633,2.3314,29200.0],["1982-03-30",2.3314,2.3654,2.2633,2.3314,196400.0],["1982-03-31",2.3143,2.3143,2.2803,2.3143,68400.0],["1982-04-01",2.3143,2.3143,2.2633,2.2633,28000.0],["1982-04-02",2.2633,2.2973,2.2463,2.2803,133600.0],["1982-04-05",2.2803,2.3143,2.2463,2.2803,138400.0],["1982-04-06",2.2803,2.2973,2.2463,2.2803,47600.0],["1982-04-07",2.2803,2.3824,2.2803,2.3654,114800.0],["1982-04-08",2.3654,2.3824,2.3314,2.3484,52800.0],["1982-04-12",2.3484,2.3654,2.2973,2.3484,97200.0],["1982-04-13",2.3484,2.3654,2.2973,2.2973,214800.0],["1982-04-14",2.2973,2.3143,2.2803,2.2973,14400.0],["1982-04-15",2.2973,2.3314,2.2973,2.3143,67200.0],["1982-04-16",2.3143,2.3654,2.3143,2.3314,157600.0],["1982-04-19",2.3314,2.3484,2.2803,2.3143,72400.0],["1982-04-20",2.3314,2.3824,2.3314,2.3654,278400.0],["1982-04-21",2.3654,2.3994,2.3143,2.3484,182800.0],["1982-04-22",2.3484,2.3654,2.3143,2.3314,62800.0],["1982-04-23",2.3314,2.3654,2.3143,2.3143,259200.0],["1982-04-26",2.3314,2.4335,2.3314,2.4335,243200.0],["1982-04-27",2.4335,2.5015,2.4164,2.4335,237200.0],["1982-04-28",2.4164,2.4164,2.3654,2.3824,49200.0],["1982-04-29",2.3654,2.3654,2.3143,2.3484,216400.0],["1982-04-30",2.3484,2.3654,2.3314,2.3484,42000.0],["1982-05-03",2.3484,2.3654,2.3314,2.3654,47200.0],["1982-05-04",2.3654,2.3994,2.3484,2.3994,91600.0],["1982-05-05",2.3994,2.4335,2.3994,2.4164,54400.0],["1982-05-06",2.4164,2.4335,2.3824,2.3824,152000.0],["1982-05-07",2.3824,2.4335,2.3824,2.4164,182800.0],["1982-05-10",2.4164,2.4505,2.3994,2.3994,154800.0],["1982-05-11",2.3994,2.4164,2.3824,2.4164,48800.0],["1982-05-12",2.4164,2.4335,2.3824,2.3824,197600.0],["1982-05-13",2.3824,2.3994,2.3824,2.3824,42000.0],["1982-05-14",2.3824,2.4505,2.3824,2.4335,71600.0],["1982-05-17",2.4335,2.4675,2.4164,2.4164,80800.0],["1982-05-18",2.4164,2.4164,2.3824,2.3824,77600.0],["1982-05-19",2.3824,2.4164,2.3654,2.3824,201200.0],["1982-05-20",2.3824,2.3994,2.3484,2.3654,120000.0],["1982-05-21",2.3654,2.3994,2.3654,2.3994,63200.0],["1982-05-24",2.3994,2.3994,2.3654,2.3994,79600.0],["1982-05-25",2.3994,2.4335,2.3824,2.4335,113200.0],["1982-05-26",2.4164,2.4164,2.3484,2.3484,96800.0],["1982-05-27",2.3484,2.3824,2.3484,2.3484,50400.0],["1982-05-28",2.3484,2.3824,2.3143,2.3824,75200.0],["1982-06-01",2.3824,2.3824,2.3314,2.3654,40400.0],["1982-06-02",2.3654,2.3994,2.3654,2.3994,141600.0],["1982-06-03",2.3824,2.3824,2.3314,2.3314,53600.0],["1982-06-04",2.3314,2.3824,2.3314,2.3314,44800.0],["1982-06-07",2.3314,2.3484,2.2803,2.3314,61600.0],["1982-06-08",2.3314,2.3484,2.2973,2.3484,49200.0],["1982-06-09",2.3484,2.3654,2.3314,2.3484,186400.0],["1982-06-10",2.3484,2.3484,2.2292,2.2463,243200.0],["1982-06-11",2.2973,2.3654,2.2973,2.3654,69600.0],["1982-06-14",2.3484,2.3484,2.2122,2.2463,119200.0],["1982-06-15",2.2463,2.2633,2.1952,2.2122,84400.0],["1982-06-16",2.2292,2.2803,2.2292,2.2803,76400.0],["1982-06-17",2.2803,2.3143,2.2463,2.2803,254400.0],["1982-06-18",2.2633,2.2633,2.2292,2.2633,92400.0],["1982-06-21",2.2633,2.2803,2.1952,2.2292,321200.0],["1982-06-22",2.2292,2.2292,2.1952,2.2292,164400.0],["1982-06-23",2.2292,2.2292,2.1952,2.2292,94000.0],["1982-06-24",2.2292,2.2463,2.1952,2.2122,104000.0],["1982-06-25",2.2122,2.2122,2.1952,2.2122,60400.0],["1982-06-28",2.2122,2.2292,2.1782,2.1952,130400.0],["1982-06-29",2.1952,2.2292,2.1782,2.2122,82800.0],["1982-06-30",2.2122,2.2292,2.1952,2.2292,82800.0],["1982-07-01",2.2292,2.2292,2.1952,2.1952,74400.0],["1982-07-02",2.1952,2.2122,2.1952,2.1952,62800.0],["1982-07-06",2.1952,2.1952,2.1612,2.1782,62400.0],["1982-07-07",2.1782,2.2292,2.1782,2.1952,88000.0],["1982-07-08",2.1952,2.2292,2.1442,2.1952,85600.0],["1982-07-09",2.2122,2.3143,2.2122,2.2973,81200.0],["1982-07-12",2.3143,2.4164,2.3143,2.3654,182000.0],["1982-07-13",2.3994,2.4505,2.3994,2.4164,203600.0],["1982-07-14",2.4164,2.4845,2.4164,2.4505,164000.0],["1982-07-15",2.4505,2.4845,2.4164,2.4335,244000.0],["1982-07-16",2.4335,2.4505,2.4164,2.4164,40800.0],["1982-07-19",2.3994,2.3994,2.3314,2.3654,148400.0],["1982-07-20",2.3654,2.3654,2.3143,2.3314,246000.0],["1982-07-21",2.3314,2.3484,2.3143,2.3484,53200.0],["1982-07-22",2.3484,2.3484,2.3143,2.3314,132400.0],["1982-07-23",2.3314,2.3654,2.3143,2.3314,83200.0],["1982-07-26",2.3314,2.3654,2.3143,2.3143,111600.0],["1982-07-27",2.3143,2.3314,2.2973,2.3143,60800.0],["1982-07-28",2.3143,2.3314,2.2463,2.2803,59600.0],["1982-07-29",2.2803,2.3143,2.2633,2.3143,83600.0],["1982-07-30",2.3143,2.3314,2.3143,2.3314,23200.0],["1982-08-02",2.3314,2.3654,2.3143,2.3484,75200.0],["1982-08-03",2.3484,2.3484,2.2973,2.3143,130400.0],["1982-08-04",2.2803,2.2803,2.1442,2.1442,136800.0],["1982-08-05",2.1442,2.1612,2.1101,2.1271,183600.0],["1982-08-06",2.1271,2.1782,2.1271,2.1612,77200.0],["1982-08-09",2.1271,2.1271,2.0761,2.1271,107600.0],["1982-08-10",2.1271,2.1442,2.0591,2.1101,101600.0],["1982-08-11",2.1101,2.1271,2.0761,2.0931,95200.0],["1982-08-12",2.0931,2.1101,2.0591,2.0591,78800.0],["1982-08-13",2.0591,2.0931,2.0421,2.0761,89200.0],["1982-08-16",2.0931,2.2463,2.0931,2.2292,143200.0],["1982-08-17",2.2292,2.2292,2.1782,2.2122,334800.0],["1982-08-18",2.3143,2.4164,2.3143,2.3654,846000.0],["1982-08-19",2.3654,2.3824,2.3484,2.3484,138800.0],["1982-08-20",2.3994,2.4335,2.3994,2.4164,282000.0],["1982-08-23",2.4164,2.5015,2.3994,2.5015,266000.0],["1982-08-24",2.5185,2.6036,2.5185,2.6036,334400.0],["1982-08-25",2.6036,2.8078,2.5696,2.6887,625200.0],["1982-08-26",2.6887,2.7908,2.6717,2.7398,1092000.0],["1982-08-27",2.7398,2.7908,2.7227,2.7227,171600.0],["1982-08-30",2.7227,2.7227,2.6547,2.7057,142000.0],["1982-08-31",2.7057,2.7227,2.6717,2.7227,212000.0],["1982-09-01",2.7227,2.7398,2.7057,2.7057,112800.0],["1982-09-02",2.7057,2.7568,2.7057,2.7568,312800.0],["1982-09-03",2.7908,2.8929,2.7908,2.8078,313200.0],["1982-09-07",2.8248,2.8759,2.8248,2.8759,174000.0],["1982-09-08",2.8759,2.944,2.8589,2.8929,206800.0],["1982-09-09",2.927,3.0461,2.927,2.995,337600.0],["1982-09-10",2.944,2.944,2.8589,2.927,266000.0],["1982-09-13",2.9099,2.9099,2.8078,2.8929,168400.0],["1982-09-14",2.927,3.012,2.927,3.012,182400.0],["1982-09-15",3.012,3.0631,3.012,3.0631,130000.0],["1982-09-16",3.0631,3.1822,3.0631,3.1652,263200.0],["1982-09-17",3.1141,3.1141,3.0631,3.1141,176800.0],["1982-09-20",3.0801,3.0801,2.961,3.0801,146000.0],["1982-09-21",3.0971,3.1822,3.0971,3.1822,341200.0],["1982-09-22",3.1822,3.2673,3.1312,3.1312,237200.0],["1982-09-23",3.0971,3.0971,2.944,3.0291,254800.0],["1982-09-24",3.0291,3.1312,3.012,3.1141,116800.0],["1982-09-27",3.1141,3.1482,3.0801,3.1312,139200.0],["1982-09-28",3.1312,3.1312,3.0631,3.0971,86800.0],["1982-09-29",3.0631,3.0631,2.8248,2.8589,137200.0],["1982-09-30",2.8589,2.8589,2.7908,2.8589,132400.0],["1982-10-01",2.8589,3.012,2.8078,2.978,334000.0],["1982-10-04",2.978,3.0461,2.944,3.012,186800.0],["1982-10-05",3.012,3.0971,3.012,3.012,184800.0],["1982-10-06",3.012,3.0801,2.995,3.0631,238400.0],["1982-10-07",3.1652,3.3013,3.1652,3.2673,633200.0],["1982-10-08",3.2843,3.3864,3.2843,3.3183,520400.0],["1982-10-11",3.3354,3.4885,3.3354,3.4375,479200.0],["1982-10-12",3.4375,3.5226,3.4034,3.4545,672400.0],["1982-10-13",3.4545,3.5226,3.3524,3.4715,264000.0],["1982-10-14",3.4715,3.5055,3.3354,3.3694,175600.0],["1982-10-15",3.3183,3.3183,3.2503,3.2673,169200.0],["1982-10-18",3.2843,3.4205,3.2843,3.4205,323200.0],["1982-10-19",3.4205,3.4885,3.3524,3.4205,283200.0],["1982-10-20",3.4205,3.7438,3.4034,3.7438,288000.0],["1982-10-21",3.7438,3.8118,3.6417,3.7097,507600.0],["1982-10-22",3.7097,3.8118,3.6757,3.7608,401200.0],["1982-10-25",3.7097,3.7097,3.4545,3.5396,212800.0],["1982-10-26",3.4715,3.4715,3.3524,3.4375,349200.0],["1982-10-27",3.4715,3.5396,3.4715,3.5226,131600.0],["1982-10-28",3.5226,3.5566,3.3694,3.3694,145600.0],["1982-10-29",3.3694,3.4545,3.3354,3.4034,152400.0],["1982-11-01",3.3864,3.3864,3.3183,3.3694,286800.0],["1982-11-02",3.4034,3.5055,3.4034,3.4715,181600.0],["1982-11-03",3.4885,3.6417,3.4885,3.6417,341600.0],["1982-11-04",3.6417,3.8459,3.5736,3.5736,435600.0],["1982-11-05",3.6076,3.6927,3.6076,3.6757,112000.0],["1982-11-08",3.6757,3.7778,3.5396,3.6757,204800.0],["1982-11-09",3.6757,3.8289,3.6757,3.7608,146800.0],["1982-11-10",3.7608,3.8799,3.7608,3.7608,158000.0],["1982-11-11",3.7608,3.7778,3.6757,3.7438,134800.0],["1982-11-12",3.7438,3.8118,3.6757,3.6757,106000.0],["1982-11-15",3.6417,3.6417,3.5396,3.6076,128800.0],["1982-11-16",3.5566,3.5566,3.4715,3.5396,88400.0],["1982-11-17",3.5396,3.6076,3.5396,3.5906,155600.0],["1982-11-18",3.5906,3.6247,3.5055,3.5396,122800.0],["1982-11-19",3.5396,3.6247,3.5226,3.5906,107600.0],["1982-11-22",3.5906,3.5906,3.5226,3.5226,149200.0],["1982-11-23",3.5226,3.5566,3.5055,3.5226,189600.0],["1982-11-24",3.5226,3.5736,3.4885,3.5736,220400.0],["1982-11-26",3.5906,3.6076,3.5906,3.5906,8800.0],["1982-11-29",3.6247,3.6927,3.6247,3.6927,92000.0],["1982-11-30",3.7268,3.8629,3.7268,3.8629,152400.0],["1982-12-01",3.8799,4.1182,3.8799,4.1011,476000.0],["1982-12-02",4.1011,4.1692,4.0331,4.0331,237200.0],["1982-12-03",4.0331,4.0671,3.931,4.0331,177600.0],["1982-12-06",4.0331,4.0841,4.0161,4.0841,142800.0],["1982-12-07",4.0841,4.1352,4.0161,4.0331,95600.0],["1982-12-08",4.0331,4.0841,3.965,3.999,103600.0],["1982-12-09",3.948,3.948,3.8969,3.8969,86400.0],["1982-12-10",3.8969,3.999,3.8799,3.982,102400.0],["1982-12-13",3.982,4.0671,3.965,3.982,44000.0],["1982-12-14",3.982,4.0671,3.8799,3.8799,249200.0],["1982-12-15",3.8799,3.9139,3.5906,3.6587,196000.0],["1982-12-16",3.6587,3.7097,3.6247,3.6927,125200.0],["1982-12-17",3.7097,3.8118,3.7097,3.8118,42800.0],["1982-12-20",3.8118,3.8459,3.7268,3.7268,314800.0],["1982-12-21",3.7097,3.7097,3.5906,3.7097,270400.0],["1982-12-22",3.7097,3.8289,3.6927,3.7778,135600.0],["1982-12-23",3.7778,3.8459,3.7778,3.7948,57600.0],["1982-12-27",3.7948,3.8459,3.7438,3.8118,516800.0],["1982-12-28",3.8118,3.8629,3.7778,3.8118,152400.0],["1982-12-29",3.8118,3.8289,3.7778,3.8289,247600.0],["1982-12-30",3.8118,3.8118,3.7438,3.7778,82000.0],["1982-12-31",3.7778,3.8459,3.7778,3.8459,155600.0],["1983-01-03",3.8459,3.8459,3.6757,3.6757,468000.0],["1983-01-04",3.6757,3.7778,3.6757,3.7268,361200.0],["1983-01-05",3.7268,3.7268,3.5396,3.6587,405600.0],["1983-01-06",3.6587,3.8289,3.6247,3.8118,428400.0],["1983-01-07",3.8118,3.8969,3.7778,3.7778,160400.0],["1983-01-10",3.7778,3.914,3.6927,3.8969,169200.0],["1983-01-11",3.8799,3.8799,3.7948,3.8799,118800.0],["1983-01-12",3.8799,4.0501,3.8459,3.982,212400.0],["1983-01-13",3.948,3.948,3.8118,3.8799,48000.0],["1983-01-14",3.8799,3.931,3.8629,3.8969,724400.0],["1983-01-17",3.8969,3.965,3.8799,3.914,132800.0],["1983-01-18",3.9139,3.931,3.8118,3.8799,68400.0],["1983-01-19",3.8799,3.9139,3.7778,3.7778,100400.0],["1983-01-20",3.7778,3.8459,3.7438,3.8459,280000.0],["1983-01-21",3.8459,3.8799,3.7778,3.8289,168000.0],["1983-01-24",3.6927,3.6927,3.5396,3.6927,155600.0],["1983-01-25",3.6927,3.7438,3.6247,3.7438,348000.0],["1983-01-26",3.7438,3.7438,3.6587,3.6587,312800.0],["1983-01-27",3.6587,3.7778,3.6587,3.7438,353200.0],["1983-01-28",3.8118,3.948,3.8118,3.914,195600.0],["1983-01-31",3.948,4.0841,3.948,4.0841,446000.0],["1983-02-01",4.0841,4.1522,4.0671,4.1011,276400.0],["1983-02-02",4.1011,4.2713,4.0671,4.1692,292400.0],["1983-02-03",4.1692,4.2883,4.1692,4.1862,112800.0],["1983-02-04",4.1862,4.3224,4.1862,4.3224,91200.0],["1983-02-07",4.3224,4.4245,4.2883,4.3394,163600.0],["1983-02-08",4.3394,4.3904,4.3224,4.3224,166400.0],["1983-02-09",4.3224,4.3394,4.2373,4.2373,120800.0],["1983-02-10",4.2373,4.3394,4.2032,4.2883,108800.0],["1983-02-11",4.2883,4.2883,4.2373,4.2543,183200.0],["1983-02-14",4.2543,4.3224,4.2373,4.3224,76400.0],["1983-02-15",4.3224,4.3564,4.2883,4.3564,173200.0],["1983-02-16",4.3394,4.3394,4.2373,4.2373,112400.0],["1983-02-17",4.2373,4.2373,4.1011,4.1862,138000.0],["1983-02-18",4.2373,4.3394,4.2373,4.3394,123600.0],["1983-02-22",4.3394,4.3564,4.3053,4.3224,79200.0],["1983-02-23",4.3053,4.3053,4.1522,4.2203,175600.0],["1983-02-24",4.2203,4.3224,4.1862,4.2543,158400.0],["1983-02-25",4.2543,4.3053,4.2203,4.2543,160000.0],["1983-02-28",4.2543,4.2713,4.1862,4.2203,136000.0],["1983-03-01",4.2203,4.2373,4.1692,4.2203,208000.0],["1983-03-02",4.2203,4.2203,4.1522,4.1692,203600.0],["1983-03-03",4.1692,4.2543,4.1692,4.2543,107200.0],["1983-03-04",4.2543,4.3904,4.2203,4.3904,173600.0],["1983-03-07",4.3904,4.4074,4.2883,4.3224,204000.0],["1983-03-08",4.2883,4.2883,4.1182,4.1182,168400.0],["1983-03-09",4.1182,4.1522,3.982,4.1182,329200.0],["1983-03-10",4.1182,4.1692,4.0161,4.0501,295600.0],["1983-03-11",4.0501,4.0671,3.8629,3.914,302800.0],["1983-03-14",3.914,4.0161,3.8969,3.999,195600.0],["1983-03-15",3.999,3.999,3.8799,3.914,264800.0],["1983-03-16",3.8799,3.8799,3.7778,3.8118,186800.0],["1983-03-17",3.8118,3.8969,3.7608,3.8969,170000.0],["1983-03-18",3.948,4.0671,3.948,4.0671,169200.0],["1983-03-21",4.0671,4.1011,4.0331,4.0671,256800.0],["1983-03-22",4.0671,4.1011,3.982,3.982,193600.0],["1983-03-23",3.982,4.1522,3.982,4.1352,110400.0],["1983-03-24",4.1352,4.2373,4.1352,4.2203,171600.0],["1983-03-25",4.2203,4.2373,4.1692,4.2373,104800.0],["1983-03-28",4.2373,4.2373,4.1182,4.1182,58800.0],["1983-03-29",4.1182,4.1862,4.0841,4.1011,93600.0],["1983-03-30",4.1011,4.1352,4.1011,4.1352,162000.0],["1983-03-31",4.1182,4.1182,4.0161,4.0331,176800.0],["1983-04-04",4.0161,4.0161,3.8629,3.931,177200.0],["1983-04-05",3.931,4.0671,3.931,4.0161,140000.0],["1983-04-06",4.0161,4.0501,3.8969,3.8969,169200.0],["1983-04-07",3.931,3.948,3.8799,3.8799,46400.0],["1983-04-08",3.931,3.948,3.8969,3.948,148400.0],["1983-04-11",4.0501,4.1522,3.999,4.1522,138000.0],["1983-04-12",4.1522,4.2883,4.1522,4.2883,109200.0],["1983-04-13",4.3224,4.3394,4.3053,4.3394,95600.0],["1983-04-14",4.3053,4.3053,4.2203,4.2543,150400.0],["1983-04-15",4.2203,4.2373,4.1182,4.1182,216800.0],["1983-04-18",4.1304,4.1987,4.0792,4.1987,190800.0],["1983-04-19",4.1987,4.2499,4.1475,4.2329,103600.0],["1983-04-20",4.1987,4.2499,4.1987,4.2329,161200.0],["1983-04-21",4.2499,4.3694,4.2329,4.3353,323600.0],["1983-04-22",4.3182,4.3182,4.1987,4.2329,130000.0],["1983-04-25",4.1304,4.1987,4.0622,4.0622,175200.0],["1983-04-26",4.028,4.0963,3.9598,3.9768,170400.0],["1983-04-27",3.9256,4.028,3.8062,3.8403,191600.0],["1983-04-28",3.8915,3.9598,3.8232,3.9086,959600.0],["1983-04-29",3.9427,3.9768,3.8915,3.9427,400800.0],["1983-05-02",3.8915,3.9598,3.8232,3.9598,140400.0],["1983-05-03",3.8232,3.8744,3.7891,3.8403,214400.0],["1983-05-04",3.9086,3.9598,3.8574,3.8915,188400.0],["1983-05-05",3.8915,3.9086,3.8574,3.8574,92800.0],["1983-05-06",3.8744,4.0792,3.8744,4.0622,522800.0],["1983-05-09",4.0622,4.0792,4.011,4.0622,167600.0],["1983-05-10",4.0451,4.0963,3.9768,3.9939,318800.0],["1983-05-11",4.028,4.028,3.8232,3.8915,630000.0],["1983-05-12",3.9086,3.9086,3.8574,3.8574,453200.0],["1983-05-13",3.8744,4.0792,3.8744,4.0451,372800.0],["1983-05-16",4.011,4.011,3.9427,3.9768,176400.0],["1983-05-17",4.011,4.0622,3.9598,3.9768,403600.0],["1983-05-18",3.9939,4.011,3.9427,3.9768,183600.0],["1983-05-19",3.9256,3.9598,3.8062,3.8403,159200.0],["1983-05-20",3.8403,3.8574,3.7379,3.8574,146000.0],["1983-05-23",3.8232,3.9598,3.8062,3.9598,194000.0],["1983-05-24",3.9256,3.9939,3.9086,3.9256,259200.0],["1983-05-25",3.9598,4.0622,3.9598,4.0622,369200.0],["1983-05-26",4.0792,4.0792,3.9939,4.011,256000.0],["1983-05-27",3.9768,3.9768,3.8232,3.9086,677600.0],["1983-05-31",3.8403,3.8744,3.6696,3.6696,577600.0],["1983-06-01",3.6696,3.8062,3.6696,3.8062,397600.0],["1983-06-02",3.8232,3.8915,3.7379,3.8403,433200.0],["1983-06-03",3.8574,3.9086,3.8232,3.8403,178400.0],["1983-06-06",3.8574,4.0792,3.8574,3.9939,378000.0],["1983-06-07",4.0792,4.1134,4.028,4.0963,716000.0],["1983-06-08",4.028,4.1304,4.028,4.0963,789600.0],["1983-06-09",4.1646,4.3353,4.1646,4.3182,756400.0],["1983-06-10",4.3694,4.3865,4.3523,4.3694,454000.0],["1983-06-13",4.4547,4.5059,4.4206,4.4547,399600.0],["1983-06-14",4.5401,4.8132,4.5059,4.6425,521200.0],["1983-06-15",4.5742,4.6083,4.4718,4.6083,421600.0],["1983-06-16",4.7449,4.7449,4.5742,4.6937,458000.0],["1983-06-17",4.7278,4.7449,4.6425,4.6937,232000.0],["1983-06-20",4.7108,4.762,4.6425,4.6766,235600.0],["1983-06-21",4.6425,4.7108,4.5571,4.6937,200400.0],["1983-06-22",4.6937,4.7449,4.6425,4.6766,279200.0],["1983-06-23",4.6425,4.7108,4.6083,4.6937,497600.0],["1983-06-24",4.6596,4.6596,4.5401,4.6425,153600.0],["1983-06-27",4.6083,4.6254,4.5571,4.6254,170000.0],["1983-06-28",4.6083,4.6425,4.5059,4.5059,222800.0],["1983-06-29",4.4718,4.5742,4.4718,4.5059,388400.0],["1983-06-30",4.5571,4.5913,4.5059,4.5571,68800.0],["1983-07-01",4.5401,4.6083,4.4718,4.6083,120800.0],["1983-07-05",4.5742,4.6254,4.4718,4.6254,75200.0],["1983-07-06",4.6596,4.6937,4.5913,4.6425,90400.0],["1983-07-07",4.6083,4.6595,4.5742,4.5742,193200.0],["1983-07-08",4.6083,4.6425,4.5571,4.6254,88000.0],["1983-07-11",4.6425,4.8132,4.6425,4.7278,244000.0],["1983-07-12",4.7108,4.779,4.7108,4.7278,118800.0],["1983-07-13",4.7108,4.7278,4.6254,4.7108,339600.0],["1983-07-14",4.9156,5.0521,4.8302,5.0521,490000.0],["1983-07-15",5.0521,5.1545,4.9326,4.9668,240800.0],["1983-07-18",4.962,4.962,4.8764,4.9278,187200.0],["1983-07-19",4.962,5.0133,4.9449,4.9962,138000.0],["1983-07-20",5.0475,5.1331,5.0475,5.1331,209600.0],["1983-07-21",5.1673,5.2186,5.1502,5.1844,234800.0],["1983-07-22",5.193,5.2186,5.1673,5.1844,186400.0],["1983-07-25",5.1331,5.1502,5.0818,5.116,221200.0],["1983-07-26",5.1673,5.1844,5.0818,5.116,239200.0],["1983-07-27",5.0989,5.1331,4.9962,5.0304,186800.0],["1983-07-28",4.9962,5.0133,4.9962,4.9962,45600.0],["1983-07-29",4.962,4.962,4.654,4.7053,246800.0],["1983-08-01",4.6711,4.7053,4.5171,4.5684,234800.0],["1983-08-02",4.5684,4.6198,4.5342,4.5513,126800.0],["1983-08-03",4.5684,4.6027,4.5513,4.6027,95200.0],["1983-08-04",4.5856,4.5856,4.4658,4.5856,178400.0],["1983-08-05",4.5513,4.5856,4.4829,4.5684,88400.0],["1983-08-08",4.4829,4.5513,4.3631,4.5171,93200.0],["1983-08-09",4.4829,4.5171,4.4145,4.5,84400.0],["1983-08-10",4.5342,4.5684,4.5,4.5684,81200.0],["1983-08-11",4.6027,4.6882,4.5513,4.6198,98800.0],["1983-08-12",4.5856,4.808,4.5856,4.808,75600.0],["1983-08-15",4.7909,4.9107,4.7909,4.8593,71600.0],["1983-08-16",4.8251,4.8764,4.7738,4.7738,59200.0],["1983-08-17",4.7738,4.8593,4.7738,4.808,48400.0],["1983-08-18",4.8422,4.9107,4.8251,4.8251,70000.0],["1983-08-19",4.8251,4.8593,4.7909,4.7909,48000.0],["1983-08-22",4.7909,4.8764,4.7909,4.808,59200.0],["1983-08-23",4.7909,4.8422,4.7909,4.7909,82400.0],["1983-08-24",4.7909,4.7909,4.7567,4.7567,71200.0],["1983-08-25",4.7567,4.7567,4.6198,4.6711,105200.0],["1983-08-26",4.654,4.6711,4.6198,4.6369,349200.0],["1983-08-29",4.654,4.654,4.6198,4.654,76000.0],["1983-08-30",4.6711,4.7567,4.6711,4.7224,85200.0],["1983-08-31",4.7396,4.7738,4.7224,4.7567,86000.0],["1983-09-01",4.7567,4.7567,4.6711,4.6711,94800.0],["1983-09-02",4.6711,4.7396,4.6198,4.7396,229600.0],["1983-09-06",4.7053,4.7909,4.7053,4.7738,185200.0],["1983-09-07",4.7738,4.8593,4.7738,4.8251,98400.0],["1983-09-08",4.808,5.0304,4.808,5.0304,170400.0],["1983-09-09",5.0133,5.0304,4.9449,4.9962,139600.0],["1983-09-12",4.9962,5.0646,4.808,4.8593,106000.0],["1983-09-13",4.8422,4.9107,4.8422,4.8422,93200.0],["1983-09-14",4.8593,4.8764,4.7909,4.8422,304400.0],["1983-09-15",4.808,4.808,4.7053,4.7567,97200.0],["1983-09-16",4.7567,4.8251,4.7224,4.7909,150400.0],["1983-09-19",4.7909,4.8251,4.7567,4.7909,194800.0],["1983-09-20",4.7909,4.8935,4.7909,4.8935,134400.0],["1983-09-21",4.9107,4.9107,4.7396,4.7396,124400.0],["1983-09-22",4.7738,4.8593,4.7224,4.7224,115600.0],["1983-09-23",4.6882,4.8422,4.6882,4.8251,100400.0],["1983-09-26",4.8593,4.9107,4.8251,4.8593,49600.0],["1983-09-27",4.8251,4.8593,4.7909,4.8422,44000.0],["1983-09-28",4.8251,4.9107,4.808,4.8935,37600.0],["1983-09-29",4.8251,4.8422,4.7909,4.808,104400.0],["1983-09-30",4.808,4.8251,4.7909,4.8251,58800.0],["1983-10-03",4.8251,4.8251,4.654,4.7396,133600.0],["1983-10-04",4.7738,4.7909,4.6882,4.6882,218400.0],["1983-10-05",4.7053,4.7224,4.654,4.7224,50000.0],["1983-10-06",4.7396,4.8251,4.7396,4.7909,74800.0],["1983-10-07",4.8251,4.9278,4.808,4.8935,89600.0],["1983-10-10",4.9278,5.0646,4.9278,5.0646,72400.0],["1983-10-11",5.0989,5.0989,4.962,4.962,72400.0],["1983-10-12",4.9962,5.0646,4.9962,4.9962,118400.0],["1983-10-13",4.962,4.962,4.8764,4.9107,44400.0],["1983-10-14",4.9278,4.9791,4.8935,4.9449,78800.0],["1983-10-17",4.8715,4.8715,4.8028,4.8543,160800.0],["1983-10-18",4.8715,4.9058,4.7342,4.7342,86400.0],["1983-10-19",4.7342,4.7685,4.597,4.6828,168800.0],["1983-10-20",4.6828,4.7857,4.6828,4.7685,39600.0],["1983-10-21",4.8028,4.82,4.6656,4.6656,106000.0],["1983-10-24",4.7342,4.7342,4.5799,4.6656,190800.0],["1983-10-25",4.6313,4.7514,4.6313,4.7342,29600.0],["1983-10-26",4.6999,4.7342,4.6828,4.6828,37200.0],["1983-10-27",4.6828,4.7171,4.5799,4.6313,35600.0],["1983-10-28",4.597,4.6313,4.5112,4.5112,137600.0],["1983-10-31",4.5284,4.5799,4.5112,4.5799,83200.0],["1983-11-01",4.5456,4.597,4.5112,4.5627,114000.0],["1983-11-02",4.5455,4.6313,4.5455,4.597,66400.0],["1983-11-03",4.597,4.6485,4.597,4.6313,48800.0],["1983-11-04",4.5627,4.597,4.5456,4.5627,24800.0],["1983-11-07",4.5284,4.5284,4.3912,4.4255,88400.0],["1983-11-08",4.3569,4.374,4.2539,4.3397,693600.0],["1983-11-09",4.374,4.4769,4.3569,4.4083,49600.0],["1983-11-10",4.4426,4.4941,4.3912,4.4598,100000.0],["1983-11-11",4.4598,4.4941,4.4426,4.4941,192400.0],["1983-11-14",4.5284,4.5627,4.4941,4.5284,144000.0],["1983-11-15",4.4941,4.5112,4.4769,4.4769,103600.0],["1983-11-16",4.5112,4.6313,4.5112,4.597,125600.0],["1983-11-17",4.6142,4.6485,4.6142,4.6485,95200.0],["1983-11-18",4.6485,4.6656,4.6313,4.6485,376400.0],["1983-11-21",4.6485,4.6485,4.6313,4.6313,112400.0],["1983-11-22",4.6313,4.6999,4.597,4.6828,172000.0],["1983-11-23",4.6999,4.6999,4.5627,4.6142,83600.0],["1983-11-25",4.6485,4.6485,4.597,4.6313,92400.0],["1983-11-28",4.6656,4.6656,4.4941,4.597,194000.0],["1983-11-29",4.597,4.6656,4.5284,4.6142,161600.0],["1983-11-30",4.6999,4.7857,4.6828,4.7171,148000.0],["1983-12-01",4.6828,4.8028,4.6828,4.7857,131200.0],["1983-12-02",4.8028,4.8028,4.7342,4.7342,93600.0],["1983-12-05",4.7514,4.8028,4.7342,4.7857,163600.0],["1983-12-06",4.7514,4.7857,4.7514,4.7514,28400.0],["1983-12-07",4.7342,4.8372,4.7171,4.8028,159600.0],["1983-12-08",4.82,4.8372,4.7857,4.7857,46800.0],["1983-12-09",4.8028,4.8028,4.7342,4.7514,118400.0],["1983-12-12",4.7342,4.7685,4.7342,4.7342,53600.0],["1983-12-13",4.7342,4.7685,4.7342,4.7342,57200.0],["1983-12-14",4.7685,4.7857,4.7342,4.7342,212800.0],["1983-12-15",4.7171,4.7171,4.597,4.597,245600.0],["1983-12-16",4.6313,4.6313,4.5284,4.5456,220800.0],["1983-12-19",4.5627,4.5627,4.5112,4.5112,104800.0],["1983-12-20",4.5455,4.5627,4.4941,4.5112,158400.0],["1983-12-21",4.5112,4.5112,4.3397,4.3397,181200.0],["1983-12-22",4.3397,4.4255,4.3226,4.3912,87600.0],["1983-12-23",4.3569,4.4255,4.3569,4.4255,96800.0],["1983-12-27",4.4255,4.4255,4.3226,4.3226,194400.0],["1983-12-28",4.3226,4.3569,4.3054,4.3569,109600.0],["1983-12-29",4.3397,4.4941,4.3397,4.4255,172000.0],["1983-12-30",4.4083,4.4598,4.3912,4.4598,58400.0],["1984-01-03",4.4255,4.4769,4.3912,4.4255,212400.0],["1984-01-04",4.4598,4.4769,4.4083,4.4255,176800.0],["1984-01-05",4.4598,4.6999,4.4598,4.6656,153600.0],["1984-01-06",4.6485,4.8715,4.6485,4.8028,205200.0],["1984-01-09",4.7857,4.9058,4.7342,4.8886,134800.0],["1984-01-10",4.9058,4.9572,4.7171,4.7171,149200.0],["1984-01-11",4.7342,4.7342,4.597,4.7171,180000.0],["1984-01-12",4.6999,4.7342,4.6828,4.7342,105200.0],["1984-01-13",4.7514,4.7857,4.6485,4.6999,67600.0],["1984-01-16",4.6793,4.7137,4.6449,4.6449,121200.0],["1984-01-17",4.5417,4.6105,4.49,4.6105,238800.0],["1984-01-18",4.6105,4.6277,4.5933,4.6105,62800.0],["1984-01-19",4.5761,4.6105,4.5245,4.5761,74800.0],["1984-01-20",4.5417,4.5417,4.49,4.49,45600.0],["1984-01-23",4.49,4.49,4.3524,4.3524,142000.0],["1984-01-24",4.318,4.404,4.318,4.404,280000.0],["1984-01-25",4.404,4.4556,4.3352,4.3352,110800.0],["1984-01-26",4.3352,4.404,4.2664,4.404,649200.0],["1984-01-27",4.4212,4.4212,4.1976,4.2492,150800.0],["1984-01-30",4.2492,4.2492,4.06,4.1288,320000.0],["1984-01-31",4.1116,4.1976,4.1116,4.1632,218000.0],["1984-02-01",4.1804,4.2492,4.1804,4.1804,373200.0],["1984-02-02",4.1804,4.2148,4.1288,4.146,289600.0],["1984-02-03",4.1288,4.232,4.1288,4.1288,150400.0],["1984-02-06",4.1288,4.1632,4.0944,4.1116,164000.0],["1984-02-07",4.1116,4.146,4.06,4.1288,408000.0],["1984-02-08",4.0944,4.2148,4.0944,4.146,369600.0],["1984-02-09",4.0772,4.0944,3.9567,4.0256,450000.0],["1984-02-10",3.9912,4.0944,3.9912,4.0428,331200.0],["1984-02-13",4.06,4.0944,4.06,4.0944,126800.0],["1984-02-14",4.0944,4.1288,4.0084,4.0256,463600.0],["1984-02-15",4.0256,4.0428,3.9912,4.0084,249600.0],["1984-02-16",4.0084,4.0256,3.9912,3.9912,160800.0],["1984-02-17",3.9912,4.0084,3.9567,3.9912,190400.0],["1984-02-21",3.9912,4.0084,3.9567,3.9567,69600.0],["1984-02-22",3.8535,3.8879,3.8019,3.8191,236800.0],["1984-02-23",3.8191,3.8191,3.6643,3.6815,480000.0],["1984-02-24",3.6815,3.7159,3.6471,3.6815,204800.0],["1984-02-27",3.7503,3.8535,3.7331,3.8535,239600.0],["1984-02-28",3.8535,3.8879,3.7503,3.7847,240400.0],["1984-02-29",3.7675,3.7847,3.7331,3.7675,59600.0],["1984-03-01",3.8019,3.8363,3.7503,3.7847,86400.0],["1984-03-02",3.8019,3.9567,3.8019,3.9395,351600.0],["1984-03-05",3.9395,4.0256,3.9395,3.9912,136000.0],["1984-03-06",3.9395,3.9912,3.9223,3.9223,111200.0],["1984-03-07",3.8879,3.9395,3.7847,3.8535,326400.0],["1984-03-08",3.8191,3.8535,3.8019,3.8363,574000.0],["1984-03-09",3.8363,3.8707,3.7675,3.8019,136400.0],["1984-03-12",3.7675,3.8191,3.7503,3.8191,37200.0],["1984-03-13",3.8707,4.1116,3.8707,4.0428,264000.0],["1984-03-14",4.0428,4.0944,4.0428,4.0772,123600.0],["1984-03-15",4.0772,4.1116,4.0772,4.0772,301600.0],["1984-03-16",4.1288,4.1632,4.1116,4.1288,208800.0],["1984-03-19",4.06,4.06,3.9567,3.9912,127200.0],["1984-03-20",3.9223,4.0944,3.9223,4.06,57200.0],["1984-03-21",4.0428,4.0428,3.9567,3.974,83200.0],["1984-03-22",3.9395,3.9567,3.8535,3.8879,73600.0],["1984-03-23",3.8879,4.0084,3.8879,3.9223,99200.0],["1984-03-26",3.9223,3.9567,3.8191,3.8191,166400.0],["1984-03-27",3.8535,3.8535,3.8191,3.8363,97600.0],["1984-03-28",3.8191,4.0084,3.8191,3.974,228000.0],["1984-03-29",3.9395,4.0944,3.9223,4.0256,160400.0],["1984-03-30",4.0256,4.1804,4.0084,4.146,237200.0],["1984-04-02",4.1976,4.2148,4.146,4.1632,135600.0],["1984-04-03",4.1632,4.1976,4.06,4.0944,206000.0],["1984-04-04",4.1288,4.1976,4.1288,4.1804,363600.0],["1984-04-05",4.1976,4.232,4.0256,4.0256,202000.0],["1984-04-06",4.0256,4.06,3.9395,3.9912,190000.0],["1984-04-09",3.9912,4.0256,3.9395,3.974,116400.0],["1984-04-10",3.9395,4.0772,3.9395,3.9912,182400.0],["1984-04-11",3.9567,4.0084,3.9567,3.9912,256000.0],["1984-04-12",3.9912,4.1632,3.9567,4.1288,98000.0],["1984-04-13",4.1426,4.2634,4.1426,4.1599,219200.0],["1984-04-16",4.1771,4.1944,4.1253,4.1253,94800.0],["1984-04-17",4.1426,4.1944,4.1426,4.1599,50800.0],["1984-04-18",4.1599,4.2116,4.1426,4.1599,136800.0],["1984-04-19",4.1598,4.2116,4.1426,4.1944,58000.0],["1984-04-23",4.1944,4.2289,4.1944,4.2116,114400.0],["1984-04-24",4.2289,4.2289,4.1426,4.1426,47600.0],["1984-04-25",4.1771,4.1771,4.0735,4.1426,61600.0],["1984-04-26",4.1081,4.1426,4.0908,4.1426,69200.0],["1984-04-27",4.1426,4.2462,4.1426,4.2462,92000.0],["1984-04-30",4.2462,4.3325,4.2462,4.2979,140000.0],["1984-05-01",4.3325,4.367,4.3325,4.3497,116400.0],["1984-05-02",4.3497,4.5396,4.3497,4.4878,299200.0],["1984-05-03",4.4878,4.5223,4.436,4.4533,221600.0],["1984-05-04",4.4878,4.4878,4.3152,4.3152,77600.0],["1984-05-07",4.3152,4.3325,4.2807,4.2979,47600.0],["1984-05-08",4.2807,4.3842,4.2807,4.3325,45200.0],["1984-05-09",4.367,4.367,4.2979,4.2979,72400.0],["1984-05-10",4.2979,4.2979,4.2289,4.2289,78400.0],["1984-05-11",4.2116,4.2116,4.1426,4.1426,54000.0],["1984-05-14",4.0735,4.1426,4.0735,4.1426,40400.0],["1984-05-15",4.1426,4.1599,4.1081,4.1253,980400.0],["1984-05-16",4.1081,4.2807,4.1081,4.2289,64800.0],["1984-05-17",4.2289,4.2289,4.1253,4.1253,71200.0],["1984-05-18",4.1426,4.1426,4.1081,4.1426,47200.0],["1984-05-21",4.1771,4.2807,4.1253,4.1771,120800.0],["1984-05-22",4.1426,4.1426,4.0045,4.039,212800.0],["1984-05-23",3.9872,3.9872,3.9009,3.9355,76000.0],["1984-05-24",3.9182,3.9182,3.7283,3.8492,210400.0],["1984-05-25",3.8146,3.9182,3.8146,3.8837,174800.0],["1984-05-29",3.8837,4.0218,3.8837,3.9872,40400.0],["1984-05-30",3.9527,3.97,3.8837,3.9182,102400.0],["1984-05-31",3.8146,3.9182,3.8146,3.8492,1045600.0],["1984-06-01",3.8492,3.8492,3.7629,3.7801,246800.0],["1984-06-04",3.7456,3.7974,3.7283,3.7801,260400.0],["1984-06-05",3.8146,3.8664,3.8146,3.8492,100800.0],["1984-06-06",3.8837,3.9527,3.8664,3.9182,230800.0],["1984-06-07",3.97,3.9872,3.9527,3.9527,96000.0],["1984-06-08",3.9872,4.0045,3.8146,3.8319,48000.0],["1984-06-11",3.7974,3.8146,3.7629,3.7801,74000.0],["1984-06-12",3.7801,3.7801,3.7111,3.7111,347600.0],["1984-06-13",3.7456,3.7629,3.6765,3.7283,70400.0],["1984-06-14",3.7111,3.7283,3.6075,3.6593,98800.0],["1984-06-15",3.7283,3.7456,3.6593,3.7283,151200.0],["1984-06-18",3.6938,3.8319,3.6075,3.7456,204800.0],["1984-06-19",3.7974,3.8146,3.6938,3.8146,112400.0],["1984-06-20",3.7801,3.8664,3.7456,3.8319,109600.0],["1984-06-21",3.8664,3.8837,3.7456,3.8146,476000.0],["1984-06-22",3.7801,3.7974,3.7456,3.7974,113200.0],["1984-06-25",3.7629,3.7801,3.642,3.6938,140400.0],["1984-06-26",3.6938,3.7628,3.642,3.7111,186000.0],["1984-06-27",3.7111,3.7629,3.7111,3.7629,356400.0],["1984-06-28",3.7629,3.8492,3.7629,3.7801,54800.0],["1984-06-29",3.7801,3.9009,3.7801,3.8319,140800.0],["1984-07-02",3.7974,3.8146,3.7456,3.7456,180800.0],["1984-07-03",3.7283,3.7974,3.7283,3.7974,261600.0],["1984-07-05",3.7456,3.8146,3.7283,3.8146,215200.0],["1984-07-06",3.9182,3.9872,3.8837,3.9009,486000.0],["1984-07-09",3.9182,3.9872,3.9182,3.9872,139200.0],["1984-07-10",3.9872,4.0045,3.97,3.9872,103600.0],["1984-07-11",3.97,4.0045,3.9527,3.9527,160400.0],["1984-07-12",3.9527,3.9872,3.9527,3.9527,34000.0],["1984-07-13",3.9527,3.9872,3.9527,3.97,30800.0],["1984-07-16",3.9838,4.0012,3.9665,4.0012,51200.0],["1984-07-17",3.9838,4.0012,3.9838,4.0012,56800.0],["1984-07-18",3.9838,4.0012,3.9665,3.9838,80400.0],["1984-07-19",4.0185,4.0185,3.9838,3.9838,151600.0],["1984-07-20",3.9838,4.0012,3.9838,3.9838,42000.0],["1984-07-23",4.0012,4.0012,3.9665,3.9838,99200.0],["1984-07-24",3.9838,4.0012,3.9492,3.9838,132000.0],["1984-07-25",3.9838,4.0358,3.9838,4.0185,162000.0],["1984-07-26",4.0531,4.1051,4.0358,4.1051,519200.0],["1984-07-27",4.1051,4.1224,4.0878,4.1224,150000.0],["1984-07-30",4.157,4.1917,4.157,4.157,39200.0],["1984-07-31",4.2263,4.2956,4.209,4.261,290400.0],["1984-08-01",4.2956,4.3303,4.2783,4.3303,124000.0],["1984-08-02",4.3303,4.3649,4.3129,4.3129,116000.0],["1984-08-03",4.3476,4.6767,4.3303,4.642,344800.0],["1984-08-06",4.6074,4.7979,4.6074,4.7286,281600.0],["1984-08-07",4.6767,4.7113,4.6247,4.6594,194000.0],["1984-08-08",4.6594,4.6767,4.5901,4.6074,174400.0],["1984-08-09",4.5901,4.7113,4.5728,4.7113,291200.0],["1984-08-10",4.8152,4.8326,4.7113,4.746,168400.0],["1984-08-13",4.7286,4.7633,4.6594,4.6767,48000.0],["1984-08-14",4.746,4.7979,4.642,4.694,137200.0],["1984-08-15",4.694,4.694,4.5381,4.5728,62400.0],["1984-08-16",4.5728,4.5728,4.5208,4.5728,24800.0],["1984-08-17",4.5381,4.5381,4.4862,4.5035,52800.0],["1984-08-20",4.5035,4.5554,4.4861,4.5208,135600.0],["1984-08-21",4.5208,4.746,4.5208,4.7113,90000.0],["1984-08-22",4.746,4.746,4.6594,4.694,109200.0],["1984-08-23",4.694,4.746,4.6594,4.6767,119600.0],["1984-08-24",4.6767,4.7113,4.6767,4.6767,54800.0],["1984-08-27",4.6594,4.694,4.642,4.694,22800.0],["1984-08-28",4.6594,4.746,4.642,4.746,51200.0],["1984-08-29",4.7633,4.7633,4.7113,4.7113,88000.0],["1984-08-30",4.7113,4.746,4.694,4.746,103600.0],["1984-08-31",4.7286,4.746,4.7113,4.7113,38400.0],["1984-09-04",4.6767,4.694,4.5728,4.5728,31600.0],["1984-09-05",4.5554,4.5554,4.5208,4.5381,31200.0],["1984-09-06",4.5728,4.6767,4.5728,4.642,38000.0],["1984-09-07",4.642,4.642,4.5381,4.5554,36000.0],["1984-09-10",4.5554,4.6247,4.4688,4.5901,80800.0],["1984-09-11",4.6767,4.746,4.6594,4.6767,177600.0],["1984-09-12",4.694,4.746,4.694,4.7113,62400.0],["1984-09-13",4.7113,4.7286,4.6767,4.7113,64400.0],["1984-09-14",4.7806,4.7806,4.694,4.694,40800.0],["1984-09-17",4.7113,4.7286,4.6247,4.6247,141600.0],["1984-09-18",4.6074,4.642,4.5901,4.6074,97600.0],["1984-09-19",4.5728,4.6247,4.5554,4.5554,24800.0],["1984-09-20",4.5901,4.5901,4.5381,4.5728,50800.0],["1984-09-21",4.5554,4.642,4.5554,4.5554,183200.0],["1984-09-24",4.5554,4.5728,4.5381,4.5381,25600.0],["1984-09-25",4.5381,4.5381,4.4169,4.4688,50800.0],["1984-09-26",4.4688,4.5035,4.4515,4.4688,28800.0],["1984-09-27",4.4688,4.5208,4.4688,4.4688,46400.0],["1984-09-28",4.4688,4.5035,4.4342,4.4861,101600.0],["1984-10-01",4.4342,4.4342,4.3649,4.3822,89200.0],["1984-10-02",4.3995,4.3995,4.3476,4.3649,91600.0],["1984-10-03",4.3303,4.3303,4.1917,4.2263,94000.0],["1984-10-04",4.261,4.3303,4.2437,4.2783,53600.0],["1984-10-05",4.3129,4.3476,4.209,4.209,52400.0],["1984-10-08",4.2437,4.2437,4.0878,4.1224,35200.0],["1984-10-09",4.157,4.1744,4.1397,4.1744,34400.0],["1984-10-10",4.1397,4.157,4.0185,4.1224,146000.0],["1984-10-11",4.1051,4.157,4.0878,4.1224,123200.0],["1984-10-12",4.1571,4.2956,4.1224,4.2956,164000.0],["1984-10-15",4.2748,4.4485,4.2748,4.4312,84000.0],["1984-10-16",4.4485,4.4833,4.3095,4.3443,112000.0],["1984-10-17",4.379,4.3964,4.3616,4.3964,19200.0],["1984-10-18",4.3964,4.5528,4.3964,4.518,58400.0],["1984-10-19",4.5875,4.6918,4.5354,4.5702,111200.0],["1984-10-22",4.5876,4.6397,4.5354,4.6223,104000.0],["1984-10-23",4.6571,4.6918,4.6397,4.6918,174800.0],["1984-10-24",4.6397,4.6918,4.6397,4.6918,29600.0],["1984-10-25",4.6918,4.7266,4.6744,4.6744,96400.0],["1984-10-26",4.6744,4.6918,4.6571,4.6571,75200.0],["1984-10-29",4.6223,4.6397,4.5702,4.6223,38000.0],["1984-10-30",4.6571,4.6918,4.6397,4.6571,71600.0],["1984-10-31",4.6918,4.6918,4.6223,4.6223,34000.0],["1984-11-01",4.6571,4.6918,4.5876,4.6223,39200.0],["1984-11-02",4.6223,4.7266,4.6223,4.6918,47200.0],["1984-11-05",4.6571,4.6918,4.6571,4.6744,65600.0],["1984-11-06",4.7092,4.7092,4.6571,4.6918,46000.0],["1984-11-07",4.6744,4.7092,4.6571,4.6571,44400.0],["1984-11-08",4.6397,4.6744,4.6223,4.6571,20800.0],["1984-11-09",4.7092,4.7092,4.6397,4.6397,44400.0],["1984-11-12",4.6744,4.6744,4.6223,4.6223,34000.0],["1984-11-13",4.6223,4.6744,4.6223,4.6744,71600.0],["1984-11-14",4.6571,4.6744,4.6397,4.6744,108000.0],["1984-11-15",4.6571,4.6918,4.6571,4.6918,56000.0],["1984-11-16",4.6744,4.7092,4.6571,4.6918,116000.0],["1984-11-19",4.6744,4.6744,4.5876,4.5876,112400.0],["1984-11-20",4.5876,4.5876,4.5007,4.5876,66400.0],["1984-11-21",4.5702,4.5702,4.5354,4.5354,42400.0],["1984-11-23",4.5354,4.6223,4.5354,4.6049,51600.0],["1984-11-26",4.5876,4.6223,4.4833,4.4833,65200.0],["1984-11-27",4.5007,4.5354,4.4485,4.518,246400.0],["1984-11-28",4.4833,4.5528,4.4659,4.4833,40800.0],["1984-11-29",4.4833,4.5528,4.4485,4.4485,184000.0],["1984-11-30",4.4138,4.4138,4.1705,4.2574,135200.0],["1984-12-03",4.2574,4.2748,4.1357,4.1879,168400.0],["1984-12-04",4.1705,4.2053,4.1705,4.2053,82000.0],["1984-12-05",4.1705,4.1705,4.1184,4.1357,95200.0],["1984-12-06",4.0662,4.1705,4.0315,4.1531,107200.0],["1984-12-07",4.1705,4.1705,4.0662,4.0836,78000.0],["1984-12-10",4.0662,4.1705,4.0489,4.1705,73600.0],["1984-12-11",4.1705,4.3095,4.1357,4.3095,140400.0],["1984-12-12",4.2921,4.3964,4.2921,4.3269,242400.0],["1984-12-13",4.3269,4.379,4.3269,4.3443,256000.0],["1984-12-14",4.3617,4.3617,4.24,4.3095,110800.0],["1984-12-17",4.2921,4.3269,4.2748,4.2748,122000.0],["1984-12-18",4.2921,4.3964,4.2748,4.3964,94000.0],["1984-12-19",4.4312,4.5702,4.4138,4.4659,320000.0],["1984-12-20",4.4485,4.4833,4.3269,4.3964,239200.0],["1984-12-21",4.379,4.379,4.2574,4.3269,106400.0],["1984-12-24",4.2921,4.379,4.2921,4.2921,86400.0],["1984-12-26",4.2921,4.3095,4.2574,4.2748,59600.0],["1984-12-27",4.3095,4.379,4.2921,4.2921,93600.0],["1984-12-28",4.2748,4.3616,4.2748,4.3616,60000.0],["1984-12-31",4.3269,4.3964,4.3095,4.3964,89600.0],["1985-01-02",4.3964,4.4138,4.379,4.379,121600.0],["1985-01-03",4.379,4.5007,4.379,4.4485,151200.0],["1985-01-04",4.4485,4.4485,4.3964,4.3964,155600.0],["1985-01-07",4.379,4.4138,4.3443,4.3964,131200.0],["1985-01-08",4.4312,4.4659,4.4138,4.4312,157200.0],["1985-01-09",4.4312,4.4485,4.3964,4.3964,247600.0],["1985-01-10",4.3617,4.5876,4.3443,4.518,358800.0],["1985-01-11",4.518,4.5702,4.518,4.5354,105600.0],["1985-01-14",4.4998,4.6743,4.4998,4.6743,126400.0],["1985-01-15",4.6743,4.744,4.6045,4.6568,245600.0],["1985-01-16",4.6917,4.901,4.6917,4.8138,355200.0],["1985-01-17",4.8138,4.9359,4.7789,4.9184,217200.0],["1985-01-18",4.9533,5.0754,4.9533,5.0231,510800.0],["1985-01-21",4.9882,5.058,4.9533,4.9882,164800.0],["1985-01-22",4.9533,5.0405,4.9359,4.9882,210800.0],["1985-01-23",5.0231,5.1626,5.0231,5.1626,438800.0],["1985-01-24",5.1975,5.1975,5.0754,5.1626,232800.0],["1985-01-25",5.1626,5.2847,5.1452,5.2673,258000.0],["1985-01-28",5.2324,5.2498,5.058,5.1103,172000.0],["1985-01-29",5.1452,5.3893,5.0754,5.3893,250000.0],["1985-01-30",5.3893,5.4242,5.2847,5.3196,293200.0],["1985-01-31",5.2847,5.2847,5.0056,5.1103,280400.0],["1985-02-01",5.0754,5.1626,5.0056,5.1452,126800.0],["1985-02-04",5.1452,5.2149,5.0928,5.18,114400.0],["1985-02-05",5.18,5.3545,5.18,5.3196,532800.0],["1985-02-06",5.3021,5.4068,5.3021,5.3545,112800.0],["1985-02-07",5.3893,5.4068,5.2673,5.2673,175600.0],["1985-02-08",5.2673,5.3893,5.2673,5.3719,70000.0],["1985-02-11",5.337,5.3719,5.2149,5.3021,230400.0],["1985-02-12",5.2673,5.4068,5.2673,5.4068,95200.0],["1985-02-13",5.3719,5.4068,5.337,5.3719,89600.0],["1985-02-14",5.337,5.4068,5.3196,5.3196,156000.0],["1985-02-15",5.2847,5.3719,5.2847,5.3719,108800.0],["1985-02-19",5.3893,5.3893,5.2673,5.3545,56400.0],["1985-02-20",5.3545,5.5812,5.3545,5.5463,478800.0],["1985-02-21",5.5114,5.5463,5.494,5.494,154000.0],["1985-02-22",5.4591,5.4765,5.3021,5.3021,172000.0],["1985-02-25",5.2847,5.3021,5.2324,5.3021,162800.0],["1985-02-26",5.2673,5.337,5.2673,5.337,78400.0],["1985-02-27",5.337,5.337,5.2324,5.2673,50000.0],["1985-02-28",5.2498,5.4068,5.2498,5.3719,209200.0],["1985-03-01",5.3719,5.4068,5.337,5.4068,101200.0],["1985-03-04",5.337,5.3719,5.3021,5.337,196800.0],["1985-03-05",5.3021,5.3545,5.2847,5.3196,107600.0],["1985-03-06",5.3196,5.3545,5.3021,5.337,130000.0],["1985-03-07",5.3021,5.337,5.2324,5.3021,102800.0],["1985-03-08",5.2673,5.3021,5.2324,5.2673,96000.0],["1985-03-11",5.2324,5.2673,5.2149,5.2324,40000.0],["1985-03-12",5.2324,5.2324,5.1801,5.2149,182000.0],["1985-03-13",5.2149,5.3196,5.2149,5.2149,452400.0],["1985-03-14",5.1801,5.2149,5.1626,5.1626,112400.0],["1985-03-15",5.1452,5.2149,5.1103,5.2149,105200.0],["1985-03-18",5.1626,5.2149,5.0928,5.0928,111200.0],["1985-03-19",5.0928,5.3021,5.0928,5.3021,183200.0],["1985-03-20",5.3021,5.3021,5.2149,5.2324,86400.0],["1985-03-21",5.2149,5.3021,5.2149,5.2673,82800.0],["1985-03-22",5.3021,5.3021,5.1975,5.2324,137600.0],["1985-03-25",5.2149,5.2149,5.1103,5.1626,163600.0],["1985-03-26",5.1277,5.1452,5.0928,5.1452,341200.0],["1985-03-27",5.1103,5.1975,5.058,5.1277,134000.0],["1985-03-28",5.1103,5.2324,5.1103,5.2149,268400.0],["1985-03-29",5.18,5.2673,5.18,5.2324,84000.0],["1985-04-01",5.2324,5.3021,5.2324,5.2673,87600.0],["1985-04-02",5.2498,5.2673,5.0928,5.0928,209600.0],["1985-04-03",5.058,5.2149,5.0405,5.18,305600.0],["1985-04-04",5.18,5.18,5.0928,5.1103,66000.0],["1985-04-08",5.0754,5.2324,5.0754,5.2324,106000.0],["1985-04-09",5.1975,5.2149,5.1277,5.18,97600.0],["1985-04-10",5.2149,5.2324,5.18,5.18,44000.0],["1985-04-11",5.1626,5.2324,5.1626,5.2324,116400.0],["1985-04-12",5.18,5.2324,5.1452,5.1975,233200.0],["1985-04-15",5.1618,5.2318,5.1443,5.1443,78800.0],["1985-04-16",5.1443,5.2318,5.0743,5.2318,78400.0],["1985-04-17",5.2318,5.2843,5.2143,5.2143,60000.0],["1985-04-18",5.2143,5.2318,5.1968,5.2143,64800.0],["1985-04-19",5.1793,5.2668,5.1793,5.2668,44800.0],["1985-04-22",5.2493,5.2668,5.2318,5.2493,64000.0],["1985-04-23",5.2668,5.4068,5.2493,5.4068,87200.0],["1985-04-24",5.3893,5.4068,5.3543,5.3718,124400.0],["1985-04-25",5.3368,5.3718,5.2668,5.3193,163600.0],["1985-04-26",5.2843,5.3543,5.2318,5.2843,83200.0],["1985-04-29",5.2843,5.2843,5.2143,5.2318,89200.0],["1985-04-30",5.2493,5.2493,5.1268,5.1268,113600.0],["1985-05-01",5.0918,5.0918,4.9693,5.0393,290400.0],["1985-05-02",5.0043,5.0218,4.9693,4.9868,40400.0],["1985-05-03",4.9518,4.9518,4.8818,4.9343,85200.0],["1985-05-06",4.9693,5.0568,4.9518,5.0218,43600.0],["1985-05-07",4.9868,5.0218,4.9693,5.0043,88000.0],["1985-05-08",5.0043,5.0043,4.9168,4.9868,124000.0],["1985-05-09",4.9868,5.1093,4.9868,5.0918,549200.0],["1985-05-10",5.0918,5.2843,5.0743,5.2318,298000.0],["1985-05-13",5.2493,5.2843,5.1793,5.2318,180000.0],["1985-05-14",5.1968,5.2143,5.1093,5.1443,196400.0],["1985-05-15",5.1793,5.2668,5.1793,5.2668,72000.0],["1985-05-16",5.2843,5.2843,5.1968,5.1968,94400.0],["1985-05-17",5.2143,5.5992,5.1618,5.5992,300000.0],["1985-05-20",5.5992,5.5992,5.4593,5.4593,235600.0],["1985-05-21",5.4243,5.5642,5.4068,5.5292,316800.0],["1985-05-22",5.4942,5.5292,5.4418,5.4767,146400.0],["1985-05-23",5.4767,5.5117,5.4767,5.4767,58000.0],["1985-05-24",5.4593,5.5117,5.4593,5.4767,191600.0],["1985-05-28",5.4768,5.5642,5.4768,5.5117,93600.0],["1985-05-29",5.5117,5.5992,5.5117,5.5817,88800.0],["1985-05-30",5.5467,5.5817,5.4418,5.4942,884000.0],["1985-05-31",5.4593,5.4767,5.3718,5.4767,513200.0],["1985-06-03",5.4593,5.5292,5.4593,5.5117,124000.0],["1985-06-04",5.4768,5.6517,5.4768,5.6517,643600.0],["1985-06-05",5.6867,5.8267,5.6867,5.7567,359600.0],["1985-06-06",5.7392,5.7742,5.7042,5.7392,214000.0],["1985-06-07",5.7392,5.7742,5.7042,5.7042,121200.0],["1985-06-10",5.7042,5.7392,5.6517,5.6517,74800.0],["1985-06-11",5.6867,5.7217,5.6167,5.7042,77600.0],["1985-06-12",5.6692,5.6692,5.5817,5.5817,109200.0],["1985-06-13",5.5817,5.6167,5.5817,5.5992,119200.0],["1985-06-14",5.5817,5.5992,5.5117,5.5992,363600.0],["1985-06-17",5.5642,5.6342,5.5642,5.6167,475200.0],["1985-06-18",5.5992,5.7042,5.5992,5.5992,364800.0],["1985-06-19",5.5292,5.5817,5.4068,5.4068,340000.0],["1985-06-20",5.4418,5.4418,5.3368,5.3718,53600.0],["1985-06-21",5.3193,5.5117,5.3018,5.5117,208000.0],["1985-06-24",5.4943,5.5292,5.4068,5.5117,76400.0],["1985-06-25",5.4942,5.5992,5.4942,5.5817,272000.0],["1985-06-26",5.5467,5.6867,5.5467,5.5642,88400.0],["1985-06-27",5.5292,5.5992,5.5292,5.5992,104800.0],["1985-06-28",5.5817,5.6342,5.5642,5.6167,136400.0],["1985-07-01",5.5992,5.7392,5.5992,5.7392,109200.0],["1985-07-02",5.7042,5.8792,5.7042,5.8267,102000.0],["1985-07-03",5.8092,5.8792,5.7917,5.8617,68800.0],["1985-07-05",5.8442,5.8792,5.8267,5.8792,219200.0],["1985-07-08",5.8442,5.8442,5.6692,5.7567,89600.0],["1985-07-09",5.7567,5.7742,5.6692,5.6692,108400.0],["1985-07-10",5.6517,5.7392,5.6517,5.7392,143200.0],["1985-07-11",5.7392,5.7392,5.7217,5.7217,85600.0],["1985-07-12",5.6867,5.7042,5.6517,5.7042,91200.0],["1985-07-15",5.7562,5.7737,5.7035,5.7562,470400.0],["1985-07-16",5.7562,5.8264,5.7211,5.8264,570000.0],["1985-07-17",5.8615,5.8966,5.8615,5.8966,270800.0],["1985-07-18",5.8615,5.9843,5.8439,5.9668,118000.0],["1985-07-19",5.9492,5.9492,5.8439,5.8615,193200.0],["1985-07-22",5.8264,5.8439,5.7737,5.8264,46800.0],["1985-07-23",5.8615,6.037,5.8264,5.879,328400.0],["1985-07-24",5.8615,5.9317,5.8615,5.879,118000.0],["1985-07-25",5.879,6.0194,5.8615,5.9668,148400.0],["1985-07-26",5.9668,5.9668,5.8088,5.8264,89200.0],["1985-07-29",5.7737,5.7913,5.7211,5.7737,135200.0],["1985-07-30",5.7386,5.7386,5.6684,5.686,312800.0],["1985-07-31",5.7211,5.7737,5.7035,5.7562,1054000.0],["1985-08-01",5.7386,5.7913,5.7211,5.7386,44400.0],["1985-08-02",5.7035,5.7386,5.6509,5.686,122000.0],["1985-08-05",5.6509,5.6509,5.5456,5.5807,43200.0],["1985-08-06",5.6158,5.6509,5.4578,5.4578,84400.0],["1985-08-07",5.4929,5.4929,5.4052,5.4578,253600.0],["1985-08-08",5.4754,5.4929,5.2121,5.2999,242800.0],["1985-08-09",5.335,5.335,5.2121,5.2121,124800.0],["1985-08-12",5.2472,5.3174,5.2472,5.2648,74400.0],["1985-08-13",5.2648,5.3174,5.2472,5.2823,50000.0],["1985-08-14",5.2648,5.3174,5.2472,5.3174,74800.0],["1985-08-15",5.2823,5.2823,5.1946,5.1946,55600.0],["1985-08-16",5.2121,5.2297,5.1244,5.1244,166000.0],["1985-08-19",5.1244,5.1244,4.984,5.0542,282000.0],["1985-08-20",5.1244,5.1946,5.0893,5.1946,85200.0],["1985-08-21",5.2297,5.335,5.1595,5.1595,214400.0],["1985-08-22",5.1419,5.177,5.0542,5.0893,132000.0],["1985-08-23",5.0191,5.1068,5.0015,5.0542,57600.0],["1985-08-26",5.0542,5.1068,5.0191,5.0542,56400.0],["1985-08-27",5.0542,5.1946,5.0542,5.1419,52400.0],["1985-08-28",5.1595,5.2823,5.1595,5.2823,140400.0],["1985-08-29",5.2472,5.2648,5.1595,5.177,122400.0],["1985-08-30",5.1946,5.1946,5.1068,5.1244,100000.0],["1985-09-03",5.0893,5.1595,5.0893,5.1595,66000.0],["1985-09-04",5.1595,5.2121,5.1068,5.1068,94400.0],["1985-09-05",5.1068,5.1068,5.0542,5.0893,189600.0],["1985-09-06",5.0717,5.2472,5.0717,5.2121,70800.0],["1985-09-09",5.2472,5.4052,5.2121,5.2999,136000.0],["1985-09-10",5.2999,5.335,5.2121,5.2472,69200.0],["1985-09-11",5.2121,5.2121,5.1244,5.1419,56400.0],["1985-09-12",5.1068,5.1068,4.984,5.0366,196800.0],["1985-09-13",5.0015,5.0893,4.984,5.0893,178000.0],["1985-09-16",5.0542,5.1244,5.0542,5.1244,150000.0],["1985-09-17",5.1595,5.1595,5.0542,5.1595,132000.0],["1985-09-18",5.1595,5.1595,5.0542,5.0893,419600.0],["1985-09-19",5.0893,5.1419,5.0542,5.0893,187200.0],["1985-09-20",5.0893,5.0893,4.984,5.0015,599200.0],["1985-09-23",5.0366,5.0542,4.9138,4.9314,322400.0],["1985-09-24",4.9313,4.9313,4.7208,4.7383,682800.0],["1985-09-25",4.7383,4.7559,4.6857,4.7032,166400.0],["1985-09-26",4.7032,4.8085,4.7032,4.7734,138800.0],["1985-09-30",4.8085,4.8261,4.7734,4.8261,83200.0],["1985-10-01",4.8261,5.0366,4.8085,4.984,216000.0],["1985-10-02",4.9489,5.0191,4.7383,4.8085,284800.0],["1985-10-03",4.791,4.791,4.6681,4.7383,419200.0],["1985-10-04",4.7734,4.8085,4.7032,4.8085,138400.0],["1985-10-07",4.7559,4.7559,4.6681,4.7208,191200.0],["1985-10-08",4.7032,4.7383,4.6681,4.6681,324800.0],["1985-10-09",4.7032,4.8787,4.7032,4.8436,75600.0],["1985-10-10",4.8085,4.8787,4.791,4.8787,220000.0],["1985-10-11",5.0013,5.0013,4.8428,5.0013,136800.0],["1985-10-14",5.0365,5.0365,4.9837,5.0013,77600.0],["1985-10-15",5.0365,5.1245,5.0365,5.0717,135600.0],["1985-10-16",5.0893,5.1421,5.0365,5.0541,68400.0],["1985-10-17",5.0365,5.1069,4.9837,4.9837,196000.0],["1985-10-18",5.0189,5.0189,4.9837,4.9837,73200.0],["1985-10-21",4.9484,5.0013,4.9308,4.966,250800.0],["1985-10-22",4.9308,4.9308,4.8604,4.8604,83200.0],["1985-10-23",4.8604,4.9132,4.8604,4.8956,91600.0],["1985-10-24",4.878,4.878,4.7723,4.7723,296400.0],["1985-10-25",4.8076,4.9132,4.8076,4.878,78800.0],["1985-10-28",4.8604,4.8604,4.7547,4.7899,292800.0],["1985-10-29",4.8252,4.8428,4.7899,4.8428,90800.0],["1985-10-30",4.8428,4.966,4.8428,4.878,242800.0],["1985-10-31",4.8956,4.9837,4.8428,4.8428,257200.0],["1985-11-01",4.8604,4.9837,4.8604,4.9837,375200.0],["1985-11-04",4.9484,4.9837,4.878,4.9308,222000.0],["1985-11-05",4.9308,4.9837,4.878,4.9308,342800.0],["1985-11-06",4.9484,5.0541,4.8956,5.0541,254400.0],["1985-11-07",5.0717,5.1245,5.0013,5.0365,142400.0],["1985-11-08",5.0365,5.1421,5.0189,5.1069,642400.0],["1985-11-11",5.1245,5.1774,5.0365,5.1421,34000.0],["1985-11-12",5.2126,5.3359,5.1774,5.3006,338400.0],["1985-11-13",5.2126,5.283,5.2126,5.2478,346800.0],["1985-11-14",5.283,5.283,5.2126,5.2126,98000.0],["1985-11-15",5.2478,5.3006,5.195,5.3006,63600.0],["1985-11-18",5.4767,5.4767,5.3006,5.3711,170800.0],["1985-11-19",5.3711,5.3711,5.2654,5.3006,75600.0],["1985-11-20",5.3006,5.3535,5.2654,5.283,166000.0],["1985-11-21",5.283,5.4591,5.283,5.4415,471600.0],["1985-11-22",5.4063,5.4767,5.3887,5.4239,97200.0],["1985-11-25",5.3887,5.4239,5.3535,5.3535,59200.0],["1985-11-26",5.3535,5.4415,5.3535,5.4063,40800.0],["1985-11-27",5.4239,5.5824,5.4239,5.5296,186000.0],["1985-11-29",5.5648,5.6528,5.5472,5.5648,190800.0],["1985-12-02",5.5824,5.6,5.4943,5.4943,141600.0],["1985-12-03",5.5648,5.5648,5.512,5.5472,115200.0],["1985-12-04",5.512,5.7057,5.512,5.7057,135200.0],["1985-12-05",5.6705,5.7057,5.6,5.6,172400.0],["1985-12-06",5.6,5.6,5.4943,5.5296,203600.0],["1985-12-09",5.4944,5.6,5.4415,5.6,103200.0],["1985-12-10",5.6,5.6176,5.5648,5.5824,171600.0],["1985-12-11",5.5472,5.6,5.4239,5.512,564800.0],["1985-12-12",5.4943,5.512,5.4239,5.4767,628800.0],["1985-12-13",5.4944,5.5296,5.4415,5.4591,228400.0],["1985-12-16",5.4415,5.4944,5.4063,5.4415,304800.0],["1985-12-17",5.4767,5.4943,5.4063,5.4943,266400.0],["1985-12-18",5.4415,5.4767,5.3535,5.3887,530800.0],["1985-12-19",5.3535,5.3887,5.283,5.3359,96400.0],["1985-12-20",5.3535,5.5472,5.2302,5.3535,258800.0],["1985-12-23",5.3535,5.3535,5.3006,5.3535,162400.0],["1985-12-24",5.283,5.283,5.2478,5.2654,72400.0],["1985-12-26",5.2654,5.3887,5.2654,5.3359,62400.0],["1985-12-27",5.3359,5.3359,5.2654,5.283,110400.0],["1985-12-30",5.2654,5.3182,5.2126,5.3006,83200.0],["1985-12-31",5.3183,5.4063,5.283,5.4063,121200.0],["1986-01-02",5.3711,5.4063,5.3711,5.3887,98000.0],["1986-01-03",5.3887,5.3887,5.283,5.3535,154400.0],["1986-01-06",5.3359,5.3535,5.2478,5.2654,67200.0],["1986-01-07",5.283,5.4767,5.283,5.4591,92000.0],["1986-01-08",5.4944,5.512,5.195,5.2126,278800.0],["1986-01-09",5.1774,5.2478,5.0717,5.1598,162400.0],["1986-01-10",5.1245,5.2302,5.0893,5.1245,132000.0],["1986-01-13",5.1959,5.2313,5.0899,5.1959,195600.0],["1986-01-14",5.1606,5.2136,5.1076,5.1076,100000.0],["1986-01-15",5.1076,5.1783,5.1076,5.1606,154000.0],["1986-01-16",5.1959,5.2136,5.1429,5.1783,106800.0],["1986-01-17",5.1959,5.2136,5.1076,5.1076,109200.0],["1986-01-20",5.0899,5.2136,5.0722,5.2136,97200.0],["1986-01-21",5.1783,5.1959,5.1076,5.1429,127200.0],["1986-01-22",5.1076,5.1606,5.1076,5.1429,96800.0],["1986-01-23",5.1252,5.1606,5.1076,5.1252,42000.0],["1986-01-24",5.1606,5.2136,5.1076,5.1076,108800.0],["1986-01-27",5.1076,5.302,5.1076,5.302,298800.0],["1986-01-28",5.2666,5.2843,5.2136,5.2666,116400.0],["1986-01-29",5.2313,5.3727,5.2136,5.355,285200.0],["1986-01-30",5.3197,5.3903,5.2843,5.2843,187200.0],["1986-01-31",5.3197,5.4964,5.302,5.4257,320400.0],["1986-02-03",5.3903,5.5671,5.3903,5.5671,610400.0],["1986-02-04",5.5848,5.6554,5.5848,5.6024,293600.0],["1986-02-05",5.6024,5.6201,5.4787,5.6201,478400.0],["1986-02-06",5.6024,5.6378,5.5848,5.5848,572800.0],["1986-02-07",5.5671,5.6554,5.5494,5.6201,339200.0],["1986-02-10",5.5848,5.6378,5.5494,5.6201,317600.0],["1986-02-11",5.6024,5.6201,5.6024,5.6024,146000.0],["1986-02-12",5.6024,5.6554,5.5494,5.5671,146400.0],["1986-02-13",5.5848,5.5848,5.4787,5.5848,264400.0],["1986-02-14",5.5494,5.5671,5.461,5.5494,131200.0],["1986-02-18",5.5494,5.6731,5.5141,5.6731,286400.0],["1986-02-19",5.6378,5.6554,5.5494,5.6024,102000.0],["1986-02-20",5.5671,5.6554,5.5671,5.6554,132400.0],["1986-02-21",5.6908,5.6908,5.5494,5.5671,262800.0],["1986-02-24",5.5671,5.5671,5.3903,5.3903,1190800.0],["1986-02-25",5.3903,5.4257,5.2843,5.302,110400.0],["1986-02-26",5.302,5.355,5.2313,5.3197,286000.0],["1986-02-27",5.355,5.461,5.3373,5.4434,347200.0],["1986-02-28",5.4787,5.5494,5.408,5.5494,568800.0],["1986-03-03",5.5141,5.5494,5.408,5.461,244000.0],["1986-03-04",5.4257,5.5494,5.3903,5.408,193600.0],["1986-03-05",5.408,5.5141,5.408,5.5141,200800.0],["1986-03-06",5.5141,5.6378,5.4964,5.6378,374800.0],["1986-03-07",5.6554,5.7615,5.6554,5.7615,513200.0],["1986-03-10",5.6908,5.7261,5.6201,5.6201,405600.0],["1986-03-11",5.6201,5.7261,5.6201,5.7261,126800.0],["1986-03-12",5.7615,5.9382,5.7615,5.9029,549200.0],["1986-03-13",5.8322,6.0619,5.8322,6.0266,496400.0],["1986-03-14",6.0266,6.0796,5.8852,6.0089,478000.0],["1986-03-17",5.9382,6.0266,5.8499,6.0089,212400.0],["1986-03-18",6.0266,6.0266,5.8675,5.9029,166800.0],["1986-03-19",5.9205,5.9205,5.8145,5.8675,93200.0],["1986-03-20",5.8322,5.8322,5.7085,5.7615,163600.0],["1986-03-21",5.8145,5.8322,5.7261,5.7261,234800.0],["1986-03-24",5.6731,5.7261,5.5141,5.6908,187200.0],["1986-03-25",5.6554,5.7261,5.5671,5.6378,152000.0],["1986-03-26",5.6378,5.6378,5.4787,5.6378,174400.0],["1986-03-27",5.6554,5.8675,5.6554,5.8322,327600.0],["1986-03-31",5.7968,5.8322,5.7438,5.7968,207600.0],["1986-04-01",5.7615,5.7615,5.6024,5.6024,202000.0],["1986-04-02",5.5848,5.6201,5.5317,5.6201,96800.0],["1986-04-03",5.6024,5.6201,5.408,5.4257,247600.0],["1986-04-04",5.461,5.5317,5.408,5.408,254000.0],["1986-04-07",5.4434,5.461,5.3727,5.4434,223600.0],["1986-04-08",5.408,5.6908,5.408,5.6731,155600.0],["1986-04-09",5.7085,5.7792,5.6554,5.6908,207600.0],["1986-04-10",5.6731,5.7615,5.6554,5.7261,153200.0],["1986-04-11",5.7261,5.7615,5.6378,5.6554,186400.0],["1986-04-14",5.6384,5.7093,5.6384,5.6384,104800.0],["1986-04-15",5.6384,5.6739,5.5852,5.603,154800.0],["1986-04-16",5.6207,5.7093,5.603,5.6384,799200.0],["1986-04-17",5.6562,5.6562,5.532,5.532,925600.0],["1986-04-18",5.5852,5.603,5.4966,5.5498,150800.0],["1986-04-21",5.4788,5.5498,5.4788,5.5498,304800.0],["1986-04-22",5.5143,5.6384,5.4966,5.532,308400.0],["1986-04-23",5.4434,5.4611,5.3547,5.3902,644000.0],["1986-04-24",5.3902,5.4611,5.3902,5.4434,292400.0],["1986-04-25",5.4257,5.4788,5.4079,5.4788,280400.0],["1986-04-28",5.4788,5.6207,5.4788,5.532,183600.0],["1986-04-29",5.532,5.5675,5.5143,5.5675,138400.0],["1986-04-30",5.532,5.5675,5.5143,5.532,187200.0],["1986-05-01",5.4966,5.532,5.4257,5.4434,219200.0],["1986-05-02",5.4434,5.5143,5.4434,5.4611,428000.0],["1986-05-05",5.4434,5.532,5.4434,5.4788,378000.0],["1986-05-06",5.5143,5.5143,5.4611,5.4788,81200.0],["1986-05-07",5.4434,5.4434,5.3547,5.3902,244800.0],["1986-05-08",5.4257,5.4257,5.3547,5.3547,208800.0],["1986-05-09",5.3547,5.3547,5.2838,5.337,348000.0],["1986-05-12",5.3193,5.3725,5.3193,5.337,100800.0],["1986-05-13",5.337,5.337,5.1774,5.2483,507200.0],["1986-05-14",5.2129,5.2483,5.142,5.1952,404000.0],["1986-05-15",5.2129,5.2306,5.1597,5.2129,182000.0],["1986-05-16",5.1774,5.1774,5.0178,5.1065,379200.0],["1986-05-19",5.0888,5.0888,5.0356,5.0356,109600.0],["1986-05-20",5.0356,5.1597,5.0356,5.1597,170000.0],["1986-05-21",5.1774,5.2129,5.1065,5.142,436000.0],["1986-05-22",5.1065,5.3902,5.1065,5.3902,443600.0],["1986-05-23",5.3902,5.4079,5.2483,5.2838,170000.0],["1986-05-27",5.3193,5.337,5.2306,5.2483,500800.0],["1986-05-28",5.2483,5.2838,5.1951,5.2306,184000.0],["1986-05-29",5.1951,5.2483,5.071,5.1597,292400.0],["1986-05-30",5.1242,5.1774,5.0001,5.0001,751600.0],["1986-06-02",5.0001,5.0001,4.8051,4.8583,538800.0],["1986-06-03",4.8937,4.8937,4.6455,4.7873,493200.0],["1986-06-04",4.7519,4.7873,4.681,4.7519,376400.0],["1986-06-05",4.6455,4.9646,4.6455,4.9292,370400.0],["1986-06-06",4.9292,5.0888,4.9115,5.071,332400.0],["1986-06-09",5.0356,5.0888,5.0001,5.071,115600.0],["1986-06-10",5.0356,5.0533,4.9469,4.9824,159200.0],["1986-06-11",4.9469,5.0001,4.9469,4.9824,162000.0],["1986-06-12",4.9824,5.0001,4.9646,4.9824,78400.0],["1986-06-13",4.9824,5.071,4.9646,5.071,128000.0],["1986-06-16",5.0001,5.0001,4.8051,4.8405,579600.0],["1986-06-17",4.8228,4.8583,4.8051,4.8583,651600.0],["1986-06-18",4.8228,4.8583,4.681,4.7164,512400.0],["1986-06-19",4.6455,4.6987,4.6455,4.6632,720800.0],["1986-06-20",4.681,4.7519,4.6632,4.7519,260000.0],["1986-06-23",4.7164,4.7696,4.7164,4.7519,270400.0],["1986-06-24",4.7164,4.8228,4.7164,4.7696,160800.0],["1986-06-25",4.8051,4.8228,4.681,4.7341,298800.0],["1986-06-26",4.6987,4.7341,4.6455,4.681,285200.0],["1986-06-27",4.6632,4.7341,4.6455,4.681,270800.0],["1986-06-30",4.7519,4.8228,4.681,4.8051,224400.0],["1986-07-01",4.8051,4.9292,4.8051,4.9292,213600.0],["1986-07-02",4.8937,4.9469,4.8937,4.9292,407200.0],["1986-07-03",4.8937,4.9646,4.876,4.9469,323600.0],["1986-07-07",4.9292,4.9292,4.8228,4.9115,258000.0],["1986-07-08",4.876,4.876,4.7519,4.8051,198400.0],["1986-07-09",4.7873,4.8583,4.7164,4.7519,199600.0],["1986-07-10",4.7873,4.8937,4.7164,4.8937,211600.0],["1986-07-11",4.8228,4.9292,4.8228,4.9292,414400.0],["1986-07-14",4.9299,4.9477,4.8409,4.9299,191600.0],["1986-07-15",4.8943,4.9299,4.7163,4.7697,454000.0],["1986-07-16",4.7163,4.7875,4.6629,4.7341,484400.0],["1986-07-17",4.6985,4.7163,4.5562,4.5917,298800.0],["1986-07-18",4.485,4.5028,4.3782,4.485,330000.0],["1986-07-21",4.4494,4.4672,4.3782,4.4138,132800.0],["1986-07-22",4.3782,4.4672,4.3604,4.4494,342000.0],["1986-07-23",4.4494,4.6273,4.4494,4.485,187600.0],["1986-07-24",4.5206,4.6629,4.485,4.485,292000.0],["1986-07-25",4.485,4.5028,4.2892,4.3604,893600.0],["1986-07-28",4.3248,4.3782,4.2002,4.3426,304400.0],["1986-07-29",4.307,4.396,4.218,4.2358,370400.0],["1986-07-30",4.2002,4.2002,3.951,4.0044,368800.0],["1986-07-31",3.9866,4.04,3.9332,3.9866,471200.0],["1986-08-01",3.9332,4.0578,3.9332,4.0578,497600.0],["1986-08-04",4.0934,4.0934,3.9866,4.0044,344400.0],["1986-08-05",4.04,4.1646,4.0222,4.1112,558400.0],["1986-08-06",4.1468,4.2892,4.1112,4.2714,294000.0],["1986-08-07",4.2536,4.307,4.1824,4.1824,225600.0],["1986-08-08",4.1468,4.2714,4.129,4.2714,209200.0],["1986-08-11",4.2358,4.4316,4.2358,4.3604,253200.0],["1986-08-12",4.396,4.396,4.2714,4.3604,143600.0],["1986-08-13",4.3782,4.396,4.2714,4.307,386800.0],["1986-08-14",4.2714,4.3782,4.2714,4.3782,156400.0],["1986-08-15",4.3426,4.3782,4.3248,4.3604,191600.0],["1986-08-18",4.3248,4.3248,4.218,4.2536,147600.0],["1986-08-19",4.2536,4.2536,4.1646,4.1824,381200.0],["1986-08-20",4.1646,4.218,4.1646,4.218,307200.0],["1986-08-21",4.2358,4.3426,4.2358,4.3248,469200.0],["1986-08-22",4.2892,4.3426,4.2536,4.2536,132000.0],["1986-08-25",4.2536,4.2536,4.1646,4.1646,91600.0],["1986-08-26",4.129,4.307,4.129,4.218,1041600.0],["1986-08-27",4.218,4.218,4.129,4.2002,388000.0],["1986-08-28",4.2358,4.2358,4.1824,4.218,152000.0],["1986-08-29",4.218,4.2714,4.2002,4.2002,269600.0],["1986-09-02",4.2536,4.2536,4.129,4.129,367200.0],["1986-09-03",4.1646,4.2002,4.1468,4.1824,114800.0],["1986-09-04",4.129,4.2536,4.129,4.2536,381200.0],["1986-09-05",4.1646,4.2714,4.1646,4.218,314000.0],["1986-09-08",4.2002,4.2358,4.2002,4.2002,168800.0],["1986-09-09",4.2002,4.307,4.2002,4.2536,296400.0],["1986-09-10",4.2536,4.3782,4.2536,4.3426,314000.0],["1986-09-11",4.2714,4.307,4.2002,4.2536,538400.0],["1986-09-12",4.218,4.2536,4.1646,4.2358,388800.0],["1986-09-15",4.2358,4.2536,4.2358,4.2358,170800.0],["1986-09-16",4.2358,4.307,4.218,4.307,277200.0],["1986-09-17",4.2892,4.6273,4.2892,4.5206,729600.0],["1986-09-18",4.4672,4.5562,4.4316,4.4494,324400.0],["1986-09-19",4.4316,4.485,4.3782,4.4316,330800.0],["1986-09-22",4.4138,4.4672,4.4138,4.4672,113200.0],["1986-09-23",4.4494,4.4672,4.4138,4.4494,178400.0],["1986-09-24",4.4138,4.4672,4.4138,4.4138,126000.0],["1986-09-25",4.4138,4.4316,4.3782,4.396,420400.0],["1986-09-26",4.3604,4.3782,4.3426,4.3604,147200.0],["1986-09-29",4.3248,4.3248,4.2892,4.307,259200.0],["1986-09-30",4.307,4.3248,4.2714,4.2892,285200.0],["1986-10-01",4.2714,4.2892,4.2714,4.2714,182800.0],["1986-10-02",4.2714,4.307,4.2714,4.2714,203200.0],["1986-10-03",4.2714,4.3248,4.2714,4.2714,106800.0],["1986-10-06",4.2892,4.2892,4.2714,4.2714,72800.0],["1986-10-07",4.2714,4.2892,4.2536,4.2536,142000.0],["1986-10-08",4.218,4.2358,4.218,4.2358,116400.0],["1986-10-09",4.218,4.2536,4.218,4.218,180400.0],["1986-10-10",4.2187,4.2187,4.1651,4.2187,123600.0],["1986-10-13",4.2187,4.2366,4.2008,4.2366,70000.0],["1986-10-14",4.2366,4.2902,4.2366,4.2366,483200.0],["1986-10-15",4.2187,4.3796,4.2187,4.3617,226000.0],["1986-10-16",4.326,4.3975,4.326,4.3617,280800.0],["1986-10-17",4.3438,4.3438,4.2187,4.2723,99200.0],["1986-10-20",4.2366,4.2366,4.2008,4.2366,167600.0],["1986-10-21",4.2723,4.2902,4.2366,4.2366,130000.0],["1986-10-22",4.2366,4.2366,4.2008,4.2366,141200.0],["1986-10-23",4.2187,4.2902,4.2187,4.2902,127600.0],["1986-10-24",4.2545,4.2545,4.1293,4.1472,254400.0],["1986-10-27",4.1472,4.2008,4.1293,4.183,244000.0],["1986-10-28",4.1651,4.2902,4.1651,4.2723,154800.0],["1986-10-29",4.2187,4.2366,4.1651,4.2366,140800.0],["1986-10-30",4.2187,4.2723,4.0757,4.1115,230800.0],["1986-10-31",4.0757,4.0936,4.0221,4.0578,241600.0],["1986-11-03",4.0936,4.1115,4.04,4.0757,270800.0],["1986-11-04",4.0578,4.1115,4.0578,4.1115,125600.0],["1986-11-05",4.0757,4.2008,4.0578,4.1293,622800.0],["1986-11-06",4.1293,4.1472,4.0221,4.0757,232800.0],["1986-11-07",4.1115,4.1293,4.0221,4.1115,159200.0],["1986-11-10",4.1293,4.183,4.0757,4.183,141200.0],["1986-11-11",4.183,4.183,4.1293,4.1651,70400.0],["1986-11-12",4.1293,4.2008,4.04,4.0936,248800.0],["1986-11-13",4.0936,4.1115,4.0578,4.0936,962000.0],["1986-11-14",4.0757,4.4332,4.0757,4.3438,778400.0],["1986-11-17",4.3081,4.3617,4.2187,4.3081,366400.0],["1986-11-18",4.2723,4.3438,4.0757,4.2187,341200.0],["1986-11-19",4.2366,4.2366,4.1115,4.1293,66400.0],["1986-11-20",4.1472,4.2902,4.0936,4.2902,126400.0],["1986-11-21",4.3081,4.3975,4.2545,4.326,331600.0],["1986-11-24",4.3438,4.4154,4.2723,4.326,218400.0],["1986-11-25",4.2902,4.326,4.2008,4.2545,158800.0],["1986-11-26",4.2187,4.3081,4.183,4.2902,211200.0],["1986-11-28",4.2902,4.4154,4.2902,4.3617,131200.0],["1986-12-01",4.3975,4.4153,4.2902,4.4153,373600.0],["1986-12-02",4.3796,4.5584,4.3796,4.5584,385200.0],["1986-12-03",4.5226,4.5405,4.4332,4.469,237600.0],["1986-12-04",4.3975,4.4869,4.3796,4.469,166800.0],["1986-12-05",4.4332,4.4869,4.2902,4.4332,223600.0],["1986-12-08",4.4332,4.4869,4.2366,4.3438,554000.0],["1986-12-09",4.3796,4.3975,4.326,4.3617,146800.0],["1986-12-10",4.326,4.4332,4.326,4.3796,334000.0],["1986-12-11",4.3796,4.3975,4.2187,4.2902,227200.0],["1986-12-12",4.2723,4.3081,4.2545,4.2902,227200.0],["1986-12-15",4.2902,4.3617,4.2902,4.3617,306800.0],["1986-12-16",4.3617,4.4153,4.326,4.4153,324800.0],["1986-12-17",4.3796,4.3975,4.3081,4.326,177200.0],["1986-12-18",4.3438,4.3617,4.3081,4.3081,478400.0],["1986-12-19",4.3081,4.3975,4.2902,4.3081,650000.0],["1986-12-22",4.2723,4.3617,4.2366,4.3617,310800.0],["1986-12-23",4.2902,4.3617,4.1651,4.2008,283200.0],["1986-12-24",4.2008,4.2723,4.2008,4.2187,100400.0],["1986-12-26",4.2008,4.2187,4.1651,4.183,102400.0],["1986-12-29",4.1472,4.1651,4.1115,4.1115,261600.0],["1986-12-30",4.1115,4.1472,4.0936,4.0936,291600.0],["1986-12-31",4.0757,4.1115,4.0042,4.04,250400.0],["1987-01-02",4.04,4.0578,4.0042,4.04,356000.0],["1987-01-05",4.0757,4.2902,4.0757,4.2366,460800.0],["1987-01-06",4.2187,4.3081,4.2187,4.2545,219600.0],["1987-01-07",4.2545,4.326,4.2545,4.2723,112800.0],["1987-01-08",4.2902,4.2902,4.2187,4.2902,302000.0],["1987-01-09",4.2545,4.3438,4.2545,4.3081,162800.0],["1987-01-12",4.3438,4.3975,4.2902,4.3796,210400.0],["1987-01-13",4.3796,4.469,4.3617,4.4153,342800.0],["1987-01-14",4.4153,4.5405,4.3975,4.5226,201200.0],["1987-01-15",4.5584,4.7371,4.5047,4.6477,510800.0],["1987-01-16",4.6499,4.7038,4.5781,4.6499,295200.0],["1987-01-19",4.614,4.8474,4.596,4.7038,210800.0],["1987-01-20",4.7756,4.9012,4.7756,4.8474,451200.0],["1987-01-21",4.8115,4.8833,4.7935,4.8115,348400.0],["1987-01-22",4.7935,4.8833,4.7576,4.8653,321600.0],["1987-01-23",4.8653,4.991,4.7576,4.8115,514400.0],["1987-01-26",4.8294,4.8653,4.7756,4.8474,228000.0],["1987-01-27",4.8474,4.9731,4.7935,4.9192,376800.0],["1987-01-28",4.9551,5.009,4.8833,4.9731,260400.0],["1987-01-29",5.009,5.0269,4.8474,4.9192,224000.0],["1987-01-30",4.8833,4.9371,4.8474,4.9192,212400.0],["1987-02-02",4.8833,5.0449,4.8833,5.0269,188400.0],["1987-02-03",5.009,5.2244,4.991,5.1346,426000.0],["1987-02-04",5.1167,5.2603,5.1167,5.2423,268000.0],["1987-02-05",5.2244,5.3142,5.2064,5.2603,454400.0],["1987-02-06",5.2244,5.2423,5.1885,5.1885,192400.0],["1987-02-09",5.1705,5.2064,4.9731,4.9731,409200.0],["1987-02-10",4.9192,5.0808,4.8833,5.0808,493600.0],["1987-02-11",5.1167,5.2783,5.1167,5.2423,240400.0],["1987-02-12",5.2423,5.368,5.2064,5.2423,531600.0],["1987-02-13",5.2064,5.2783,5.2064,5.2423,411200.0],["1987-02-17",5.2064,5.2783,5.1705,5.1705,334000.0],["1987-02-18",5.1705,5.2603,5.1705,5.2244,405600.0],["1987-02-19",5.2424,5.5476,5.2244,5.2783,375600.0],["1987-02-20",5.2423,5.2423,5.1885,5.2064,252800.0],["1987-02-23",5.2064,5.2064,5.0269,5.1167,193600.0],["1987-02-24",5.0987,5.0987,5.0808,5.0808,107200.0],["1987-02-25",5.1167,5.1526,5.0449,5.0987,113600.0],["1987-02-26",5.0628,5.0628,4.9731,4.9731,76000.0],["1987-02-27",5.0269,5.0449,4.973,5.009,186400.0],["1987-03-02",4.991,5.009,4.9192,4.9371,119600.0],["1987-03-03",4.9371,4.9551,4.9192,4.9371,212000.0],["1987-03-04",4.9192,5.009,4.8833,4.991,744800.0],["1987-03-05",5.0269,5.0628,4.9731,4.9731,142000.0],["1987-03-06",5.009,5.009,4.8833,4.9012,105600.0],["1987-03-09",4.9192,4.9192,4.8115,4.8294,258400.0],["1987-03-10",4.8294,4.8833,4.8115,4.8474,404400.0],["1987-03-11",4.8474,4.8833,4.8294,4.8474,141600.0],["1987-03-12",4.8474,4.9731,4.8474,4.9192,132400.0],["1987-03-13",4.9192,4.991,4.9012,4.9192,164400.0],["1987-03-16",4.8833,4.9012,4.8474,4.9012,106000.0],["1987-03-17",4.8833,5.0449,4.8833,5.0449,191200.0],["1987-03-18",5.0628,5.0808,4.9012,4.9012,164800.0],["1987-03-19",4.9371,4.9551,4.9012,4.9551,100000.0],["1987-03-20",4.9551,5.009,4.9012,5.009,302400.0],["1987-03-23",5.0269,5.1526,5.009,5.0987,214800.0],["1987-03-24",5.0987,5.1167,4.991,5.0449,206400.0],["1987-03-25",5.0808,5.0808,5.009,5.0628,273600.0],["1987-03-26",5.0628,5.1167,5.0628,5.0808,240000.0],["1987-03-27",5.0628,5.0808,4.8833,4.9012,166800.0],["1987-03-30",4.8294,4.8833,4.6678,4.7397,294000.0],["1987-03-31",4.7217,4.8294,4.7217,4.7756,145200.0],["1987-04-01",4.7397,4.8115,4.7038,4.7935,144800.0],["1987-04-02",4.7756,4.7935,4.7037,4.7217,165200.0],["1987-04-03",4.6858,4.8474,4.6499,4.8115,222800.0],["1987-04-06",4.8294,4.9551,4.8294,4.9192,102000.0],["1987-04-07",4.9551,5.009,4.9012,4.9012,203200.0],["1987-04-08",4.8833,4.9731,4.8833,4.9192,187600.0],["1987-04-09",4.8833,4.9192,4.8294,4.8294,78000.0],["1987-04-10",4.9037,4.9398,4.7595,4.9037,338400.0],["1987-04-13",4.9398,4.9578,4.8676,4.8676,185200.0],["1987-04-14",4.8316,4.8316,4.6693,4.6874,189600.0],["1987-04-15",4.6874,4.7595,4.6513,4.7054,161600.0],["1987-04-16",4.7414,4.7955,4.6152,4.6333,112800.0],["1987-04-20",4.6152,4.6333,4.471,4.5431,221200.0],["1987-04-21",4.5612,4.6152,4.5251,4.5972,220400.0],["1987-04-22",4.5972,4.5972,4.3629,4.3809,145200.0],["1987-04-23",4.4169,4.5251,4.3989,4.435,173600.0],["1987-04-24",4.3989,4.435,4.2727,4.3989,218800.0],["1987-04-27",4.3629,4.5972,4.3268,4.471,224400.0],["1987-04-28",4.453,4.6152,4.435,4.5251,181600.0],["1987-04-29",4.5251,4.6513,4.489,4.5251,244400.0],["1987-04-30",4.5251,4.7414,4.5251,4.7414,195200.0],["1987-05-01",4.7054,4.7955,4.6333,4.6513,187200.0],["1987-05-04",4.6513,4.7234,4.6152,4.7054,305600.0],["1987-05-05",4.7054,4.8496,4.7054,4.8316,311600.0],["1987-05-06",4.8676,5.0299,4.8676,4.8857,640000.0],["1987-05-07",4.8496,4.8676,4.7775,4.7775,95600.0],["1987-05-08",4.7054,4.7955,4.7054,4.7775,285200.0],["1987-05-11",4.7775,4.9398,4.7595,4.7595,179600.0],["1987-05-12",4.7595,4.9037,4.7595,4.9037,56800.0],["1987-05-13",4.8676,4.9217,4.6874,4.8136,143600.0],["1987-05-14",4.7775,4.8316,4.7234,4.8316,110000.0],["1987-05-15",4.7775,4.7955,4.6874,4.7234,126800.0],["1987-05-18",4.7234,4.7414,4.6333,4.7054,142000.0],["1987-05-19",4.6874,4.6874,4.6333,4.6513,96800.0],["1987-05-20",4.6152,4.6333,4.489,4.5071,705200.0],["1987-05-21",4.5071,4.6333,4.471,4.471,127600.0],["1987-05-22",4.4169,4.4891,4.3809,4.4891,189200.0],["1987-05-26",4.5251,4.7414,4.5251,4.7414,144000.0],["1987-05-27",4.7595,4.7595,4.5792,4.5972,133200.0],["1987-05-28",4.5972,4.7054,4.5792,4.7054,234800.0],["1987-05-29",4.7234,4.7234,4.5792,4.6152,145600.0],["1987-06-01",4.5972,4.7234,4.5972,4.6513,192000.0],["1987-06-02",4.6152,4.7234,4.6152,4.6152,199600.0],["1987-06-03",4.5792,4.7234,4.5792,4.6874,169200.0],["1987-06-04",4.6693,4.7054,4.6513,4.6874,181600.0],["1987-06-05",4.6693,4.6874,4.6152,4.6152,84800.0],["1987-06-08",4.5792,4.6874,4.5251,4.6513,161200.0],["1987-06-09",4.6333,4.7054,4.6152,4.7054,130000.0],["1987-06-10",4.6874,4.8136,4.6874,4.6874,610800.0],["1987-06-11",4.6874,4.7595,4.6874,4.7595,65600.0],["1987-06-12",4.7955,4.9037,4.7955,4.9037,177600.0],["1987-06-15",4.9398,5.0119,4.9217,4.9398,211600.0],["1987-06-16",4.9578,5.0299,4.9217,5.0119,273200.0],["1987-06-17",4.9938,5.0299,4.9578,4.9578,177200.0],["1987-06-18",4.9938,5.0299,4.9758,5.0119,98400.0],["1987-06-19",5.0299,5.084,5.0119,5.0479,515600.0],["1987-06-22",5.0479,5.0479,4.9398,4.9758,214400.0],["1987-06-23",4.9398,4.9758,4.8676,4.9758,184400.0],["1987-06-24",4.9938,5.0119,4.8857,4.9037,136400.0],["1987-06-25",4.8857,5.0119,4.8857,4.9758,107200.0],["1987-06-26",4.9398,5.0119,4.9217,4.9938,104800.0],["1987-06-29",4.9938,5.0119,4.9398,4.9758,84800.0],["1987-06-30",4.9938,5.0119,4.9398,4.9758,170800.0],["1987-07-01",4.9398,4.9578,4.8676,4.9578,118800.0],["1987-07-02",4.9578,5.1381,4.9578,5.12,424400.0],["1987-07-06",5.1381,5.1561,5.0299,5.0299,161200.0],["1987-07-07",5.0479,5.0479,5.0299,5.0479,103200.0],["1987-07-08",5.0479,5.066,4.9758,5.0119,181600.0],["1987-07-09",5.0299,5.0299,4.9758,4.9758,94000.0],["1987-07-10",4.9938,5.0299,4.9938,4.9938,83600.0],["1987-07-13",4.9758,5.0299,4.8676,5.0299,110000.0],["1987-07-14",5.0299,5.084,5.0299,5.0479,225600.0],["1987-07-15",5.0479,5.0479,4.9758,4.9758,97200.0],["1987-07-16",5.0119,5.0299,4.9398,5.0119,359200.0],["1987-07-17",4.9758,5.0119,4.9037,4.9398,120800.0],["1987-07-20",4.96,4.9962,4.8876,4.96,303200.0],["1987-07-21",4.9781,5.0505,4.96,5.0324,96800.0],["1987-07-22",5.0143,5.0686,5.0143,5.0686,65600.0],["1987-07-23",5.1411,5.1773,5.0505,5.0505,159200.0],["1987-07-24",5.0686,5.0686,5.0505,5.0505,47200.0],["1987-07-27",5.0505,5.0505,4.96,4.9781,292000.0],["1987-07-28",4.9781,5.0686,4.9419,5.0686,144000.0],["1987-07-29",5.0867,5.3221,5.0867,5.304,682800.0],["1987-07-30",5.2859,5.3764,5.2678,5.3764,809200.0],["1987-07-31",5.3764,5.485,5.3764,5.3764,472400.0],["1987-08-03",5.3402,5.4126,5.304,5.3945,321200.0],["1987-08-04",5.3945,5.4669,5.3764,5.4126,195600.0],["1987-08-05",5.4488,5.485,5.4126,5.4669,570800.0],["1987-08-06",5.4488,5.6479,5.4488,5.6479,784800.0],["1987-08-07",5.5755,5.7384,5.5755,5.7203,674000.0],["1987-08-10",5.7203,5.7927,5.7022,5.7565,560000.0],["1987-08-11",5.7203,5.7746,5.7022,5.7384,657600.0],["1987-08-12",5.6841,5.7565,5.5574,5.6298,408000.0],["1987-08-13",5.6298,5.7384,5.6117,5.7384,274000.0],["1987-08-14",5.7022,5.7746,5.6841,5.7384,117600.0],["1987-08-17",5.7022,5.7746,5.7022,5.7384,138400.0],["1987-08-18",5.7022,5.7022,5.5755,5.7022,182800.0],["1987-08-19",5.666,5.666,5.5031,5.6117,240400.0],["1987-08-20",5.6117,5.7565,5.6117,5.7203,230400.0],["1987-08-21",5.6841,5.7203,5.6479,5.7203,138800.0],["1987-08-24",5.6841,5.7203,5.6479,5.6479,133200.0],["1987-08-25",5.6479,5.7927,5.6298,5.7927,427600.0],["1987-08-26",5.7927,5.8651,5.7022,5.7927,240800.0],["1987-08-27",5.7565,5.7565,5.5031,5.5031,321200.0],["1987-08-28",5.5393,5.6298,5.5212,5.6298,329200.0],["1987-08-31",5.666,5.8289,5.6479,5.7927,279200.0],["1987-09-01",5.7565,6.0462,5.7565,5.8832,647200.0],["1987-09-02",5.8833,6.0462,5.8652,6.0281,650400.0],["1987-09-03",6.0462,6.1186,5.9557,6.0462,496800.0],["1987-09-04",6.0643,6.0824,5.9557,5.9557,236000.0],["1987-09-08",5.9376,5.9376,5.7384,5.7927,457200.0],["1987-09-09",5.7565,5.847,5.7384,5.7927,353200.0],["1987-09-10",5.8289,5.9195,5.8108,5.9013,176000.0],["1987-09-11",5.9195,6.0462,5.9195,6.01,187600.0],["1987-09-14",5.9376,6.01,5.8832,5.9738,210000.0],["1987-09-15",5.9376,5.9376,5.847,5.8651,113600.0],["1987-09-16",5.8289,5.9014,5.8108,5.847,284800.0],["1987-09-17",5.8832,5.8832,5.8108,5.8832,53600.0],["1987-09-18",5.9195,5.9376,5.8651,5.8651,226400.0],["1987-09-21",5.8832,5.9376,5.7927,5.7927,618000.0],["1987-09-22",5.8289,5.8832,5.7746,5.8832,691200.0],["1987-09-23",5.8833,5.9557,5.7927,5.8289,267200.0],["1987-09-24",5.847,6.01,5.8108,5.9557,232800.0],["1987-09-25",5.9738,6.0462,5.9557,6.01,174000.0],["1987-09-28",6.0643,6.2272,6.0281,6.0281,387600.0],["1987-09-29",5.9919,6.1548,5.9557,6.0462,208000.0],["1987-09-30",6.0643,6.0643,6.01,6.0462,136400.0],["1987-10-01",6.0462,6.4263,6.0462,6.3358,356000.0],["1987-10-02",6.372,6.5349,6.372,6.4806,585200.0],["1987-10-05",6.4444,6.4444,6.3177,6.3901,123200.0],["1987-10-06",6.3539,6.4082,6.2815,6.4082,277600.0],["1987-10-07",6.372,6.372,6.2634,6.3539,452800.0],["1987-10-08",6.3358,6.3358,6.2272,6.2272,390000.0],["1987-10-09",6.2272,6.2634,6.191,6.191,300800.0],["1987-10-12",6.1729,6.1729,6.0462,6.0462,617600.0],["1987-10-13",6.0824,6.1367,6.0462,6.1367,162800.0],["1987-10-14",6.1005,6.1005,5.9738,6.01,198000.0],["1987-10-15",5.9376,5.9376,5.8108,5.8108,422000.0],["1987-10-16",5.7927,5.7927,5.6117,5.6298,850800.0],["1987-10-19",4.8871,5.5593,4.869,4.8871,1647200.0],["1987-10-20",4.8508,5.0143,3.9242,4.5419,584800.0],["1987-10-21",4.6146,5.087,4.6146,5.0325,465600.0],["1987-10-22",4.8871,5.196,4.6509,4.978,414400.0],["1987-10-23",4.869,5.087,4.7963,4.9961,600000.0],["1987-10-26",4.7963,4.7963,4.4329,4.4329,517600.0],["1987-10-27",4.5419,4.6509,4.4693,4.5601,244800.0],["1987-10-28",4.5056,4.5419,4.3966,4.4693,1002400.0],["1987-10-29",4.4693,4.5783,4.4329,4.5419,399200.0],["1987-10-30",4.5783,4.8326,4.5783,4.7599,246000.0],["1987-11-02",4.7963,4.8508,4.7781,4.8508,138000.0],["1987-11-03",4.8144,4.8508,4.7599,4.8508,622800.0],["1987-11-04",4.869,4.869,4.7599,4.8508,143200.0],["1987-11-05",4.8144,5.2141,4.8144,5.0506,407600.0],["1987-11-06",5.1051,5.196,5.087,5.1233,191200.0],["1987-11-09",5.087,5.087,4.869,5.0506,282800.0],["1987-11-10",4.9053,4.9961,4.8871,4.9235,656000.0],["1987-11-11",4.9598,4.9961,4.7963,4.869,538400.0],["1987-11-12",4.9416,5.0506,4.9416,5.0143,745600.0],["1987-11-13",4.9961,5.0325,4.9961,4.9961,296000.0],["1987-11-16",5.0143,5.0325,4.978,4.978,319200.0],["1987-11-17",4.9598,4.978,4.869,4.9416,722400.0],["1987-11-18",4.978,4.9961,4.9053,4.9961,136000.0],["1987-11-19",4.9598,5.0325,4.9598,4.9598,218400.0],["1987-11-20",4.9598,5.0143,4.9416,4.9961,181600.0],["1987-11-23",4.9598,5.0143,4.9598,5.0143,64000.0],["1987-11-24",5.0143,5.0688,5.0143,5.0143,137200.0],["1987-11-25",4.9961,5.0506,4.9961,5.0506,69600.0],["1987-11-27",5.0143,5.0325,4.9598,4.9598,65600.0],["1987-11-30",4.9053,4.9053,4.7963,4.8871,290800.0],["1987-12-01",4.8871,4.9961,4.8871,4.978,146000.0],["1987-12-02",4.978,4.978,4.9416,4.978,561600.0],["1987-12-03",4.9416,4.9416,4.869,4.869,864400.0],["1987-12-04",4.7963,4.7963,4.7054,4.7963,242400.0],["1987-12-07",4.7963,4.9598,4.7599,4.9416,182000.0],["1987-12-08",4.978,5.087,4.9416,5.087,200800.0],["1987-12-09",5.0506,5.087,5.0143,5.0325,387600.0],["1987-12-10",4.978,5.0688,4.9416,4.9598,144400.0],["1987-12-11",4.9598,5.0325,4.9598,5.0325,131600.0],["1987-12-14",5.0143,5.0688,4.9961,5.0143,257200.0],["1987-12-15",5.0506,5.1233,5.0143,5.0506,518800.0],["1987-12-16",5.0143,5.0688,4.978,5.0688,565200.0],["1987-12-17",5.0688,5.0688,4.978,4.9961,330400.0],["1987-12-18",5.1415,5.1415,5.0143,5.0506,464000.0],["1987-12-21",5.0143,5.0688,4.978,4.978,58800.0],["1987-12-22",4.9961,4.9961,4.8144,4.9598,149200.0],["1987-12-23",4.978,4.9961,4.9598,4.9961,78800.0],["1987-12-24",4.978,4.9961,4.9416,4.9598,72800.0],["1987-12-28",4.9416,4.9598,4.8145,4.9416,70800.0],["1987-12-29",4.9053,4.9053,4.7963,4.8326,103200.0],["1987-12-30",4.8145,4.9235,4.7963,4.7963,150800.0],["1987-12-31",4.7963,4.8871,4.7781,4.8326,180000.0],["1988-01-04",4.869,4.9416,4.869,4.9053,145200.0],["1988-01-05",4.9416,4.9598,4.869,4.9235,125200.0],["1988-01-06",4.869,4.9598,4.869,4.9416,148000.0],["1988-01-07",4.9416,5.087,4.9053,5.087,127600.0],["1988-01-08",5.0506,5.0688,4.6509,4.6509,202000.0],["1988-01-11",4.6873,4.7599,4.5056,4.5419,496800.0],["1988-01-12",4.5056,4.6873,4.4329,4.5419,187600.0],["1988-01-13",4.5419,4.5419,4.4511,4.5056,125200.0],["1988-01-14",4.5238,4.6509,4.4874,4.6146,399200.0],["1988-01-15",4.6548,4.746,4.6548,4.7278,242800.0],["1988-01-18",4.7643,4.7643,4.7095,4.746,77600.0],["1988-01-19",4.7643,4.7825,4.5817,4.6183,262000.0],["1988-01-20",4.6,4.6183,4.454,4.4722,162400.0],["1988-01-21",4.5087,4.527,4.454,4.5087,115200.0],["1988-01-22",4.5452,4.5635,4.527,4.5452,91600.0],["1988-01-25",4.5635,4.8008,4.5452,4.746,245600.0],["1988-01-26",4.746,4.7643,4.6913,4.7278,94400.0],["1988-01-27",4.7643,4.8738,4.7278,4.8008,253200.0],["1988-01-28",4.7643,4.8738,4.746,4.8738,163600.0],["1988-01-29",4.9286,5.0016,4.8738,5.0016,197600.0],["1988-02-01",5.0016,5.0929,4.9833,5.0016,218800.0],["1988-02-02",4.9833,5.0564,4.9833,5.0564,272000.0],["1988-02-03",5.0563,5.1659,5.0381,5.1111,217600.0],["1988-02-04",5.0746,5.1294,5.0198,5.0381,76400.0],["1988-02-05",5.0564,5.0746,5.0198,5.0198,29600.0],["1988-02-08",5.0016,5.0016,4.8921,4.9833,138000.0],["1988-02-09",5.0016,5.0746,5.0016,5.0746,123600.0],["1988-02-10",5.0564,5.1659,5.0564,5.1659,215600.0],["1988-02-11",5.1659,5.2206,5.1476,5.1841,266400.0],["1988-02-12",5.1841,5.2389,5.1841,5.2024,133200.0],["1988-02-16",5.1841,5.2024,5.1294,5.2024,63600.0],["1988-02-17",5.2389,5.2754,5.1841,5.2024,180000.0],["1988-02-18",5.2206,5.2389,5.1659,5.2024,89200.0],["1988-02-19",5.1841,5.2571,5.1659,5.2571,116400.0],["1988-02-22",5.2754,5.4032,5.2571,5.4032,179200.0],["1988-02-23",5.4397,5.5127,5.4032,5.5127,165200.0],["1988-02-24",5.4762,5.5127,5.4397,5.4397,128000.0],["1988-02-25",5.4397,5.5857,5.3849,5.3849,132400.0],["1988-02-26",5.4032,5.4762,5.4032,5.4579,51200.0],["1988-02-29",5.4579,5.604,5.4579,5.604,144800.0],["1988-03-01",5.6405,5.6952,5.4762,5.4944,122800.0],["1988-03-02",5.531,5.5675,5.4579,5.4762,207200.0],["1988-03-03",5.5127,5.5127,5.4032,5.4214,478400.0],["1988-03-04",5.4579,5.4579,5.2936,5.3302,438000.0],["1988-03-07",5.3119,5.3302,5.2937,5.2937,195600.0],["1988-03-08",5.3302,5.4944,5.3302,5.4579,125200.0],["1988-03-09",5.4944,5.5127,5.4214,5.4214,117200.0],["1988-03-10",5.4032,5.4214,5.2937,5.2937,300800.0],["1988-03-11",5.3302,5.3302,5.2024,5.2571,222000.0],["1988-03-14",5.2936,5.3484,5.2754,5.3302,55600.0],["1988-03-15",5.3667,5.4214,5.3119,5.4032,158800.0],["1988-03-16",5.4032,5.4032,5.3119,5.3302,98000.0],["1988-03-17",5.2937,5.3849,5.2937,5.3667,219200.0],["1988-03-18",5.3667,5.3849,5.2754,5.3119,314800.0],["1988-03-21",5.2754,5.3119,5.2754,5.2937,142000.0],["1988-03-22",5.3302,5.3484,5.3119,5.3302,70800.0],["1988-03-23",5.3667,5.5492,5.3667,5.4397,236800.0],["1988-03-24",5.4032,5.4032,5.3302,5.3849,254000.0],["1988-03-25",5.3849,5.4214,5.3302,5.3667,400000.0],["1988-03-28",5.3484,5.3484,5.2754,5.2937,279200.0],["1988-03-29",5.3302,5.5127,5.3302,5.5127,230400.0],["1988-03-30",5.5127,5.5127,5.4032,5.4032,313200.0],["1988-03-31",5.3667,5.3849,5.3484,5.3849,207200.0],["1988-04-04",5.3849,5.3849,5.2571,5.2754,226800.0],["1988-04-05",5.2754,5.3119,5.2571,5.2937,94000.0],["1988-04-06",5.2937,5.3302,5.2571,5.3119,372000.0],["1988-04-07",5.3484,5.4944,5.3302,5.4397,512000.0],["1988-04-08",5.4214,5.4944,5.4032,5.4397,120800.0],["1988-04-11",5.4214,5.4762,5.4214,5.4397,86800.0],["1988-04-12",5.4214,5.604,5.4214,5.5675,288800.0],["1988-04-13",5.5492,5.604,5.5127,5.5127,216000.0],["1988-04-14",5.4397,5.5127,5.3484,5.3667,172800.0],["1988-04-15",5.3302,5.3484,5.2754,5.3119,174800.0],["1988-04-18",5.2972,5.2972,5.1873,5.2972,74000.0],["1988-04-19",5.3156,5.4255,5.3156,5.3522,73200.0],["1988-04-20",5.2056,5.2606,5.2056,5.2606,339200.0],["1988-04-21",5.2239,5.2606,5.2056,5.2056,190400.0],["1988-04-22",5.2423,5.2606,5.2423,5.2606,111600.0],["1988-04-25",5.2423,5.2606,5.2423,5.2423,52800.0],["1988-04-26",5.2606,5.3889,5.2606,5.3522,121600.0],["1988-04-27",5.3156,5.3522,5.2789,5.2789,66400.0],["1988-04-28",5.2606,5.2606,5.1873,5.1873,160400.0],["1988-04-29",5.1873,5.2056,5.0223,5.059,177600.0],["1988-05-02",5.0223,5.0956,5.004,5.059,204800.0],["1988-05-03",5.059,5.059,4.9307,4.9307,154400.0],["1988-05-04",4.9673,4.9673,4.7657,4.8023,299200.0],["1988-05-05",4.8023,4.8207,4.6924,4.7474,126000.0],["1988-05-06",4.7107,4.8023,4.6924,4.7107,311200.0],["1988-05-09",4.674,4.7107,4.6557,4.6924,193200.0],["1988-05-10",4.6557,4.7107,4.6557,4.7107,222400.0],["1988-05-11",4.7107,4.7107,4.6374,4.674,152800.0],["1988-05-12",4.6924,4.6924,4.6557,4.674,395200.0],["1988-05-13",4.674,4.7657,4.674,4.7107,413200.0],["1988-05-16",4.6924,4.6924,4.6374,4.674,142000.0],["1988-05-17",4.7107,4.7107,4.6557,4.674,233600.0],["1988-05-18",4.6557,4.674,4.6374,4.6557,90000.0],["1988-05-19",4.6557,4.6557,4.619,4.619,308800.0],["1988-05-20",4.6557,4.674,4.619,4.6557,92800.0],["1988-05-23",4.619,4.674,4.619,4.674,118000.0],["1988-05-24",4.6557,4.729,4.6557,4.729,123200.0],["1988-05-25",4.7107,4.784,4.6924,4.7107,145600.0],["1988-05-26",4.6924,4.7474,4.674,4.674,160400.0],["1988-05-27",4.6924,4.6924,4.6374,4.6374,49200.0],["1988-05-31",4.6557,4.674,4.6374,4.6557,250800.0],["1988-06-01",4.6557,4.6557,4.619,4.6374,314000.0],["1988-06-02",4.6374,4.6557,4.619,4.6374,119600.0],["1988-06-03",4.619,4.6374,4.5457,4.5824,550400.0],["1988-06-06",4.619,4.6374,4.6007,4.6374,174400.0],["1988-06-07",4.674,4.674,4.6374,4.6557,215600.0],["1988-06-08",4.6557,4.8757,4.6557,4.839,317600.0],["1988-06-09",4.8207,4.9856,4.8207,4.9307,240400.0],["1988-06-10",4.9307,4.9673,4.8757,4.8757,173600.0],["1988-06-13",4.839,4.9307,4.839,4.9123,118800.0],["1988-06-14",4.949,5.0223,4.9123,4.9123,243200.0],["1988-06-15",4.9123,4.9123,4.729,4.8023,518400.0],["1988-06-16",4.7657,4.8023,4.729,4.7474,67600.0],["1988-06-17",4.7657,4.784,4.6924,4.6924,289600.0],["1988-06-20",4.729,4.7657,4.6924,4.7474,54400.0],["1988-06-21",4.784,4.839,4.729,4.839,193600.0],["1988-06-22",4.8573,4.8757,4.839,4.8757,336800.0],["1988-06-23",4.9123,4.9123,4.839,4.8757,271600.0],["1988-06-24",4.8757,4.894,4.8207,4.8207,238400.0],["1988-06-27",4.784,4.784,4.6557,4.6557,248400.0],["1988-06-28",4.6924,4.8023,4.6557,4.7657,294800.0],["1988-06-29",4.7474,4.7657,4.674,4.7474,129200.0],["1988-06-30",4.784,4.894,4.784,4.894,266000.0],["1988-07-01",4.8757,4.949,4.8757,4.894,86800.0],["1988-07-05",4.9123,5.0956,4.9123,5.0223,261600.0],["1988-07-06",5.0406,5.0406,4.949,4.9673,260000.0],["1988-07-07",4.9673,4.9856,4.949,4.949,117600.0],["1988-07-08",4.9856,5.004,4.949,4.949,89200.0],["1988-07-11",4.9673,5.0223,4.9123,4.9856,90800.0],["1988-07-12",4.9856,4.9856,4.9123,4.9123,94400.0],["1988-07-13",4.9123,5.004,4.9123,4.9673,212400.0],["1988-07-14",4.9673,5.0406,4.9307,4.9307,76800.0],["1988-07-15",4.9307,4.9673,4.9123,4.949,116000.0],["1988-07-18",4.9158,4.9158,4.879,4.8974,90800.0],["1988-07-19",4.9158,4.9711,4.9158,4.9158,166000.0],["1988-07-20",4.9343,4.9527,4.9158,4.9343,85200.0],["1988-07-21",4.9158,4.9343,4.9158,4.9158,62800.0],["1988-07-22",4.9527,4.9527,4.787,4.787,126000.0],["1988-07-25",4.8054,4.8238,4.6949,4.7133,80400.0],["1988-07-26",4.7317,4.7317,4.6581,4.6765,245600.0],["1988-07-27",4.6765,4.6765,4.6213,4.6213,213200.0],["1988-07-28",4.6213,4.7133,4.6213,4.7133,93600.0],["1988-07-29",4.6949,4.8422,4.6949,4.8422,111200.0],["1988-08-01",4.8238,4.8422,4.7685,4.8054,31200.0],["1988-08-02",4.787,4.8238,4.6949,4.787,84000.0],["1988-08-03",4.787,4.8238,4.7685,4.8054,176400.0],["1988-08-04",4.8054,4.8238,4.7501,4.787,76000.0],["1988-08-05",4.7685,4.8054,4.7501,4.787,33200.0],["1988-08-08",4.7685,4.8054,4.6028,4.6028,89600.0],["1988-08-09",4.5844,4.6213,4.4924,4.5108,263200.0],["1988-08-10",4.4924,4.4924,4.4371,4.4556,110000.0],["1988-08-11",4.4187,4.5476,4.4187,4.5108,308000.0],["1988-08-12",4.5292,4.566,4.4924,4.566,87200.0],["1988-08-15",4.566,4.566,4.4924,4.4924,64000.0],["1988-08-16",4.4556,4.5476,4.4556,4.5108,72400.0],["1988-08-17",4.4924,4.5476,4.4924,4.5476,52400.0],["1988-08-18",4.5292,4.6028,4.5292,4.566,366800.0],["1988-08-19",4.566,4.5844,4.5476,4.5476,113600.0],["1988-08-22",4.5476,4.5844,4.5476,4.566,46800.0],["1988-08-23",4.566,4.566,4.474,4.474,148000.0],["1988-08-24",4.4556,4.5108,4.4187,4.474,458400.0],["1988-08-25",4.4556,4.4556,4.4003,4.4371,131600.0],["1988-08-26",4.4371,4.474,4.4371,4.4556,97600.0],["1988-08-29",4.4924,4.5292,4.4924,4.4924,69200.0],["1988-08-30",4.4924,4.5108,4.474,4.4924,50800.0],["1988-08-31",4.5292,4.5292,4.4556,4.4556,51200.0],["1988-09-01",4.474,4.474,4.3451,4.4003,169200.0],["1988-09-02",4.4187,4.4371,4.4003,4.4187,300000.0],["1988-09-06",4.4003,4.4556,4.3819,4.4556,190000.0],["1988-09-07",4.474,4.5292,4.4556,4.5108,88000.0],["1988-09-08",4.4924,4.4924,4.4187,4.474,82400.0],["1988-09-09",4.4556,4.474,4.4187,4.4371,74800.0],["1988-09-12",4.4556,4.474,4.4187,4.4371,154800.0],["1988-09-13",4.4371,4.474,4.4187,4.474,156400.0],["1988-09-14",4.4556,4.5476,4.4003,4.5476,224400.0],["1988-09-15",4.5108,4.5292,4.4924,4.4924,146400.0],["1988-09-16",4.4187,4.5108,4.4187,4.5108,178400.0],["1988-09-19",4.5108,4.5476,4.4924,4.5292,189200.0],["1988-09-20",4.5292,4.566,4.474,4.5476,200800.0],["1988-09-21",4.566,4.6213,4.5476,4.566,296800.0],["1988-09-22",4.566,4.566,4.5108,4.5292,116400.0],["1988-09-23",4.5108,4.5476,4.474,4.5292,56000.0],["1988-09-26",4.4924,4.5476,4.4556,4.5292,74000.0],["1988-09-27",4.5476,4.566,4.5292,4.566,63200.0],["1988-09-28",4.5844,4.5844,4.5292,4.566,108400.0],["1988-09-29",4.5292,4.6765,4.5292,4.6765,290000.0],["1988-09-30",4.6765,4.8606,4.6765,4.787,357200.0],["1988-10-03",4.8238,4.8422,4.8054,4.8422,101600.0],["1988-10-04",4.8422,4.8422,4.787,4.8054,61600.0],["1988-10-05",4.8422,4.8422,4.787,4.8238,47600.0],["1988-10-06",4.8238,4.8422,4.7501,4.787,131600.0],["1988-10-07",4.8054,4.8238,4.7501,4.787,338000.0],["1988-10-10",4.7685,4.8238,4.7133,4.8054,114000.0],["1988-10-11",4.8238,4.9527,4.8054,4.9527,366800.0],["1988-10-12",4.9527,4.9527,4.879,4.879,102800.0],["1988-10-13",4.879,4.9342,4.8606,4.8974,128400.0],["1988-10-14",4.9343,4.9343,4.7501,4.787,261200.0],["1988-10-17",4.7685,4.8054,4.7501,4.787,75200.0],["1988-10-18",4.787,4.8238,4.7685,4.8054,80800.0],["1988-10-19",4.8054,4.8422,4.7133,4.7685,100000.0],["1988-10-20",4.787,4.8606,4.7685,4.8422,87600.0],["1988-10-21",4.8606,4.8974,4.8238,4.879,265200.0],["1988-10-24",4.8422,4.8422,4.8054,4.8054,93600.0],["1988-10-25",4.7906,4.8276,4.7536,4.7536,78800.0],["1988-10-26",4.7906,4.7906,4.6611,4.6796,214000.0],["1988-10-27",4.6796,4.6796,4.5316,4.5686,272000.0],["1988-10-28",4.5501,4.5871,4.5501,4.5686,241600.0],["1988-10-31",4.5501,4.5686,4.5131,4.5686,88000.0],["1988-11-01",4.5501,4.5686,4.5501,4.5686,166000.0],["1988-11-02",4.5686,4.5686,4.5316,4.5316,110800.0],["1988-11-03",4.5131,4.6056,4.5131,4.6056,124400.0],["1988-11-04",4.5871,4.5871,4.4946,4.4946,295200.0],["1988-11-07",4.4946,4.5131,4.4391,4.4576,533200.0],["1988-11-08",4.4576,4.4761,4.4206,4.4391,888000.0],["1988-11-09",4.4021,4.4021,4.1987,4.2727,2872800.0],["1988-11-10",4.2357,4.2912,4.1987,4.2727,464400.0],["1988-11-11",4.2357,4.2357,4.1432,4.1617,240800.0],["1988-11-14",4.1432,4.1987,4.0692,4.1432,292800.0],["1988-11-15",4.1432,4.1802,4.0877,4.1617,430400.0],["1988-11-16",4.1802,4.1802,4.0322,4.1247,250400.0],["1988-11-17",4.1432,4.1432,4.0877,4.1062,113600.0],["1988-11-18",4.1247,4.1432,4.0877,4.1062,158000.0],["1988-11-21",4.0877,4.1062,4.0137,4.0692,320000.0],["1988-11-22",4.0507,4.0507,3.9397,4.0322,312800.0],["1988-11-23",4.0322,4.0507,4.0137,4.0322,149200.0],["1988-11-25",3.9952,4.0507,3.9767,4.0507,161600.0],["1988-11-28",4.0692,4.1062,4.0322,4.0692,153200.0],["1988-11-29",4.0507,4.1062,4.0507,4.1062,198000.0],["1988-11-30",4.0692,4.1432,4.0507,4.1432,379600.0],["1988-12-01",4.1802,4.1987,4.0877,4.1062,244000.0],["1988-12-02",4.1062,4.1987,4.0692,4.1802,265600.0],["1988-12-05",4.1432,4.2172,4.1432,4.1802,293600.0],["1988-12-06",4.1802,4.2357,4.1802,4.2172,177600.0],["1988-12-07",4.2542,4.2542,4.1432,4.2542,248400.0],["1988-12-08",4.1802,4.2357,4.1617,4.1987,334400.0],["1988-12-09",4.2172,4.2357,4.1987,4.1987,163600.0],["1988-12-12",4.2357,4.2542,4.2172,4.2357,128400.0],["1988-12-13",4.2172,4.2357,4.1432,4.2172,242000.0],["1988-12-14",4.2542,4.3282,4.2357,4.2727,260000.0],["1988-12-15",4.2727,4.2912,4.2357,4.2727,299600.0],["1988-12-16",4.2357,4.2542,4.1802,4.2172,390400.0],["1988-12-19",4.1987,4.2542,4.1987,4.2542,149200.0],["1988-12-20",4.2542,4.2727,4.1987,4.2542,130000.0],["1988-12-21",4.2542,4.2727,4.1617,4.1987,252800.0],["1988-12-22",4.1802,4.1802,4.0692,4.0692,348400.0],["1988-12-23",4.0877,4.1247,4.0692,4.1247,260800.0],["1988-12-27",4.1062,4.1432,4.0877,4.1062,444400.0],["1988-12-28",4.0877,4.1247,4.0692,4.1062,357600.0],["1988-12-29",4.0877,4.1987,4.0692,4.1617,300800.0],["1988-12-30",4.1802,4.2542,4.1802,4.2542,232400.0],["1989-01-03",4.2357,4.2542,4.2172,4.2357,120800.0],["1989-01-04",4.2542,4.2912,4.2357,4.2912,232000.0],["1989-01-05",4.3097,4.3652,4.2912,4.2912,146000.0],["1989-01-06",4.3282,4.4021,4.3097,4.3837,127600.0],["1989-01-09",4.4022,4.4022,4.2912,4.3097,347600.0],["1989-01-10",4.3282,4.3467,4.2912,4.3097,140800.0],["1989-01-11",4.3467,4.3467,4.2912,4.3467,42400.0],["1989-01-12",4.3282,4.3837,4.3097,4.3652,63200.0],["1989-01-13",4.3719,4.3719,4.2974,4.3532,127200.0],["1989-01-16",4.3719,4.3719,4.223,4.2602,116000.0],["1989-01-17",4.2974,4.3346,4.2788,4.2788,122000.0],["1989-01-18",4.2788,4.3905,4.2788,4.2788,154400.0],["1989-01-19",4.2602,4.2974,4.223,4.2788,218000.0],["1989-01-20",4.2788,4.2974,4.223,4.2974,262400.0],["1989-01-23",4.3533,4.3905,4.316,4.3346,242000.0],["1989-01-24",4.3532,4.4277,4.3346,4.3719,391200.0],["1989-01-25",4.3532,4.3719,4.316,4.3532,356800.0],["1989-01-26",4.3719,4.3905,4.3346,4.3719,268400.0],["1989-01-27",4.3905,4.4463,4.3719,4.3905,233200.0],["1989-01-30",4.3905,4.4463,4.3532,4.4277,268800.0],["1989-01-31",4.4091,4.5207,4.4091,4.4835,191200.0],["1989-02-01",4.4835,4.5021,4.4463,4.4463,216400.0],["1989-02-02",4.4463,4.4649,4.4277,4.4277,180400.0],["1989-02-03",4.4277,4.5021,4.4277,4.4835,218800.0],["1989-02-06",4.4835,4.5021,4.4463,4.4463,419600.0],["1989-02-07",4.4649,4.5579,4.4649,4.5393,299600.0],["1989-02-08",4.5207,4.6137,4.5207,4.6137,438400.0],["1989-02-09",4.5951,4.6323,4.5579,4.5951,487600.0],["1989-02-10",4.5579,4.6509,4.5579,4.5951,355200.0],["1989-02-13",4.5765,4.6137,4.5579,4.5765,181200.0],["1989-02-14",4.6137,4.7439,4.6137,4.6509,489600.0],["1989-02-15",4.6695,4.6695,4.6137,4.6323,112400.0],["1989-02-16",4.6509,4.6881,4.6323,4.6881,118800.0],["1989-02-17",4.6881,4.7625,4.6881,4.7439,111600.0],["1989-02-21",4.7439,4.7439,4.6881,4.7067,83600.0],["1989-02-22",4.7067,4.7253,4.5393,4.6137,332400.0],["1989-02-23",4.6137,4.6509,4.5765,4.5765,249200.0],["1989-02-24",4.5951,4.5951,4.5207,4.5393,102400.0],["1989-02-27",4.5579,4.5765,4.5207,4.5393,84400.0],["1989-02-28",4.5579,4.5951,4.5579,4.5765,350000.0],["1989-03-01",4.5951,4.6881,4.5951,4.6695,468400.0],["1989-03-02",4.6509,4.6881,4.6509,4.6881,112000.0],["1989-03-03",4.6695,4.7997,4.6695,4.7439,280400.0],["1989-03-06",4.7811,4.7811,4.7439,4.7625,131600.0],["1989-03-07",4.7625,4.7625,4.7253,4.7439,74800.0],["1989-03-08",4.7625,4.7625,4.7253,4.7625,454800.0],["1989-03-09",4.7253,4.7439,4.7253,4.7253,209600.0],["1989-03-10",4.7253,4.7439,4.7253,4.7253,96000.0],["1989-03-13",4.7253,4.7997,4.7253,4.7811,165200.0],["1989-03-14",4.7811,4.7811,4.7625,4.7625,273600.0],["1989-03-15",4.7811,4.8183,4.7439,4.7625,127600.0],["1989-03-16",4.7625,4.7811,4.7253,4.7253,153200.0],["1989-03-17",4.6323,4.7067,4.6137,4.6137,332800.0],["1989-03-20",4.6509,4.6509,4.5207,4.5393,174000.0],["1989-03-21",4.5579,4.5765,4.5393,4.5579,74400.0],["1989-03-22",4.5765,4.5951,4.4835,4.5765,111600.0],["1989-03-23",4.5393,4.5579,4.5021,4.5021,74000.0],["1989-03-27",4.5393,4.5765,4.5207,4.5579,109600.0],["1989-03-28",4.5579,4.7067,4.5579,4.6509,90400.0],["1989-03-29",4.6695,4.6881,4.6323,4.6323,94800.0],["1989-03-30",4.6137,4.6137,4.5765,4.5765,122800.0],["1989-03-31",4.5951,4.5951,4.5765,4.5765,148000.0],["1989-04-03",4.5765,4.6881,4.5765,4.6323,193600.0],["1989-04-04",4.6695,4.6881,4.6323,4.6695,100000.0],["1989-04-05",4.7067,4.7253,4.6881,4.6881,156000.0],["1989-04-06",4.6137,4.6881,4.6137,4.6509,118000.0],["1989-04-07",4.6323,4.7253,4.6137,4.7067,223200.0],["1989-04-10",4.6881,4.7439,4.6695,4.7439,140400.0],["1989-04-11",4.7439,4.7625,4.7067,4.7625,296400.0],["1989-04-12",4.7439,4.7811,4.7439,4.7811,174000.0],["1989-04-13",4.7625,4.7625,4.7067,4.7067,96400.0],["1989-04-14",4.6509,4.7811,4.6509,4.7811,230800.0],["1989-04-17",4.7505,4.844,4.7505,4.7879,154000.0],["1989-04-18",4.8066,4.8066,4.7692,4.8066,266000.0],["1989-04-19",4.8066,4.8066,4.7692,4.8066,253200.0],["1989-04-20",4.8253,4.844,4.7131,4.7505,246800.0],["1989-04-21",4.7692,4.7692,4.7131,4.7318,290000.0],["1989-04-24",4.7318,4.7318,4.7131,4.7318,89200.0],["1989-04-25",4.7131,4.7505,4.7131,4.7318,159200.0],["1989-04-26",4.7318,4.7505,4.6756,4.7131,192800.0],["1989-04-27",4.7318,4.7879,4.7131,4.7692,186800.0],["1989-04-28",4.7692,4.7692,4.7131,4.7505,358000.0],["1989-05-01",4.7318,4.7505,4.7131,4.7505,80400.0],["1989-05-02",4.7692,4.7692,4.7318,4.7318,350400.0],["1989-05-03",4.7318,4.7692,4.7131,4.7692,80400.0],["1989-05-04",4.7505,4.7692,4.7131,4.7505,159600.0],["1989-05-05",4.7692,4.7879,4.7318,4.7879,381600.0],["1989-05-08",4.7318,4.7505,4.7131,4.7318,49200.0],["1989-05-09",4.7692,4.7692,4.6944,4.6944,123200.0],["1989-05-10",4.7318,4.7505,4.6944,4.7131,84400.0],["1989-05-11",4.6944,4.7318,4.6944,4.7131,102800.0],["1989-05-12",4.7505,4.7879,4.7318,4.7879,411600.0],["1989-05-15",4.7505,4.9375,4.7505,4.9001,468400.0],["1989-05-16",4.9188,4.9562,4.8814,4.9188,466800.0],["1989-05-17",4.9562,5.0123,4.9562,4.9749,778400.0],["1989-05-18",4.9749,4.9936,4.9562,4.9562,42800.0],["1989-05-19",4.9749,5.0123,4.9749,4.9936,346400.0],["1989-05-22",5.0123,5.0497,5.0123,5.031,309600.0],["1989-05-23",5.031,5.031,4.9749,4.9749,155600.0],["1989-05-24",4.9936,5.0123,4.9749,5.0123,195600.0],["1989-05-25",5.0123,5.0497,4.9936,5.031,220400.0],["1989-05-26",5.031,5.031,5.0123,5.031,95200.0],["1989-05-30",5.0497,5.0497,5.0123,5.031,100400.0],["1989-05-31",5.0123,5.0871,5.0123,5.0684,292800.0],["1989-06-01",5.0497,5.1058,5.0497,5.0871,378000.0],["1989-06-02",5.1058,5.1432,5.0871,5.0871,125600.0],["1989-06-05",5.1245,5.1432,5.1058,5.1245,117200.0],["1989-06-06",5.0871,5.1058,5.031,5.0497,92000.0],["1989-06-07",5.031,5.0684,5.031,5.0497,131200.0],["1989-06-08",5.0684,5.0871,5.031,5.031,87200.0],["1989-06-09",5.0123,5.031,4.9749,4.9749,256400.0],["1989-06-12",4.9749,4.9936,4.9562,4.9749,116400.0],["1989-06-13",4.9749,5.0123,4.9562,4.9749,95600.0],["1989-06-14",4.9936,4.9936,4.9749,4.9749,38800.0],["1989-06-15",4.9749,4.9749,4.8814,4.8814,124400.0],["1989-06-16",4.8253,4.9562,4.8253,4.9562,328800.0],["1989-06-19",5.0123,5.0123,4.9562,4.9749,234800.0],["1989-06-20",4.9562,4.9749,4.9375,4.9375,54800.0],["1989-06-21",4.9375,4.9375,4.8814,4.9001,259200.0],["1989-06-22",4.8814,4.9188,4.8814,4.9001,406800.0],["1989-06-23",4.9001,4.9936,4.8814,4.9936,93200.0],["1989-06-26",5.0123,5.031,4.9936,5.0123,58400.0],["1989-06-27",5.0123,5.0123,4.9001,4.9375,142800.0],["1989-06-28",4.9749,4.9749,4.9188,4.9375,258800.0],["1989-06-29",4.9188,4.9375,4.8814,4.9188,374000.0],["1989-06-30",4.9562,4.9749,4.8814,4.9001,592000.0],["1989-07-03",4.8814,4.9001,4.8814,4.8814,148400.0],["1989-07-05",4.8627,4.8814,4.8627,4.8814,86800.0],["1989-07-06",4.8627,4.9001,4.8627,4.8814,263600.0],["1989-07-07",4.8814,4.9375,4.8627,4.8814,81200.0],["1989-07-10",4.9001,4.9188,4.844,4.8627,80400.0],["1989-07-11",4.8627,5.0123,4.8627,4.9936,412800.0],["1989-07-12",4.9375,4.9936,4.9188,4.9936,58800.0],["1989-07-13",5.031,5.0497,5.0123,5.031,164000.0],["1989-07-14",5.031,5.1993,5.031,5.1806,397200.0],["1989-07-17",5.225,5.3002,5.2062,5.2814,918400.0],["1989-07-18",5.2626,5.2814,5.2062,5.225,107600.0],["1989-07-19",5.2062,5.2626,5.2062,5.2438,104800.0],["1989-07-20",5.2062,5.2438,5.131,5.131,165200.0],["1989-07-21",5.0934,5.0934,5.0558,5.0934,243600.0],["1989-07-24",5.0746,5.1122,4.9994,5.037,78000.0],["1989-07-25",5.037,5.1122,5.037,5.0746,266400.0],["1989-07-26",5.0746,5.131,5.0746,5.131,308000.0],["1989-07-27",5.1122,5.1498,5.1122,5.1122,139200.0],["1989-07-28",5.1122,5.1874,5.1122,5.131,183600.0],["1989-07-31",5.131,5.1686,5.131,5.1686,118800.0],["1989-08-01",5.1686,5.1686,5.0182,5.0558,213200.0],["1989-08-02",5.037,5.0934,4.9994,5.037,714400.0],["1989-08-03",5.0746,5.0934,5.037,5.037,196800.0],["1989-08-04",5.037,5.0746,5.037,5.037,82800.0],["1989-08-07",5.0558,5.0746,4.9994,5.0182,249200.0],["1989-08-08",5.037,5.1122,5.0182,5.0934,194800.0],["1989-08-09",5.131,5.1498,5.037,5.0558,174000.0],["1989-08-10",5.037,5.0558,4.9618,5.0558,279200.0],["1989-08-11",5.0558,5.0746,5.0182,5.0182,124000.0],["1989-08-14",5.0558,5.0934,5.0182,5.037,80400.0],["1989-08-15",5.0746,5.0934,5.0746,5.0934,131200.0],["1989-08-16",5.0934,5.0934,5.0746,5.0934,62800.0],["1989-08-17",5.0746,5.0934,5.037,5.037,78400.0],["1989-08-18",5.037,5.0934,5.037,5.0934,47600.0],["1989-08-21",5.0934,5.0934,4.9806,5.0182,572800.0],["1989-08-22",5.0182,5.0182,4.9806,4.9994,69600.0],["1989-08-23",5.037,5.037,4.9618,4.9618,415600.0],["1989-08-24",4.9994,5.0746,4.9994,5.0746,135600.0],["1989-08-25",5.1122,5.1122,5.0182,5.0558,926400.0],["1989-08-28",5.0934,5.0934,5.037,5.0746,98400.0],["1989-08-29",5.0934,5.0934,4.9994,5.037,50000.0],["1989-08-30",5.0182,5.0746,4.9994,5.0182,213200.0],["1989-08-31",5.037,5.037,4.9994,5.0182,197600.0],["1989-09-01",4.9994,5.1122,4.9994,5.0934,88800.0],["1989-09-05",5.0934,5.0934,5.0746,5.0746,105600.0],["1989-09-06",5.0746,5.0746,5.0558,5.0558,73200.0],["1989-09-07",5.0934,5.131,5.0934,5.0934,300800.0],["1989-09-08",5.0934,5.1122,5.0558,5.0746,142000.0],["1989-09-11",5.0934,5.0934,5.0558,5.0558,130400.0],["1989-09-12",5.0746,5.0746,5.0558,5.0558,33600.0],["1989-09-13",5.0746,5.0746,5.0182,5.0182,185600.0],["1989-09-14",4.9994,4.9994,4.9431,4.9431,322000.0],["1989-09-15",4.9431,4.9618,4.8679,4.9243,271600.0],["1989-09-18",4.9243,4.9431,4.8679,4.9243,61200.0],["1989-09-19",4.8867,4.9055,4.7175,4.7363,288800.0],["1989-09-20",4.7739,4.9243,4.7739,4.8867,294400.0],["1989-09-21",4.8867,4.8867,4.7551,4.7927,234400.0],["1989-09-22",4.8115,4.8303,4.7551,4.7927,208400.0],["1989-09-25",4.7927,4.8115,4.7739,4.8115,234800.0],["1989-09-26",4.8303,4.8679,4.8115,4.8115,163600.0],["1989-09-27",4.8303,4.8303,4.8115,4.8115,123200.0],["1989-09-28",4.8115,4.9431,4.8115,4.9431,434800.0],["1989-09-29",4.9431,4.9431,4.8867,4.9055,188400.0],["1989-10-02",4.8867,4.9618,4.8867,4.9618,149200.0],["1989-10-03",4.9618,4.9994,4.9618,4.9806,260000.0],["1989-10-04",4.9618,4.9994,4.9431,4.9806,840400.0],["1989-10-05",4.9994,5.1122,4.9806,5.1122,463600.0],["1989-10-06",5.1874,5.225,5.131,5.1686,594000.0],["1989-10-09",5.225,5.2814,5.225,5.2438,326000.0],["1989-10-10",5.2438,5.3377,5.2438,5.2626,520400.0],["1989-10-11",5.2814,5.3002,5.1686,5.2062,201200.0],["1989-10-12",5.225,5.225,5.1686,5.1686,141200.0],["1989-10-13",5.1686,5.1686,4.7739,4.7739,508000.0],["1989-10-16",4.8374,5.1019,4.7807,5.1019,532400.0],["1989-10-17",5.1397,5.1775,5.0641,5.1775,288400.0],["1989-10-18",5.1775,5.2531,5.083,5.083,161600.0],["1989-10-19",5.1208,5.1775,5.0452,5.1586,162800.0],["1989-10-20",5.1964,5.2531,5.1397,5.2531,189200.0],["1989-10-23",5.2531,5.272,5.1775,5.1964,195200.0],["1989-10-24",5.1586,5.2153,5.083,5.1586,168800.0],["1989-10-25",5.1964,5.2531,5.0264,5.1208,407600.0],["1989-10-26",5.1019,5.1019,5.0452,5.0641,444000.0],["1989-10-27",5.083,5.083,4.9508,4.9508,297600.0],["1989-10-30",4.9886,5.083,4.9886,5.0641,243600.0],["1989-10-31",5.0641,5.2342,5.0641,5.1586,205200.0],["1989-11-01",5.1775,5.2153,5.1397,5.2153,124800.0],["1989-11-02",5.2342,5.2342,5.1208,5.1397,72400.0],["1989-11-03",5.1586,5.1964,5.083,5.083,108800.0],["1989-11-06",5.083,5.1019,5.0264,5.0452,152800.0],["1989-11-07",5.0263,5.1775,5.0263,5.1019,102800.0],["1989-11-08",5.1208,5.3665,5.1208,5.2909,297600.0],["1989-11-09",5.2909,5.2909,5.2153,5.2531,87600.0],["1989-11-10",5.3287,5.4421,5.3287,5.4421,261200.0],["1989-11-13",5.4232,5.461,5.2342,5.2342,462400.0],["1989-11-14",5.272,5.2909,5.2531,5.2531,459600.0],["1989-11-15",5.272,5.4988,5.272,5.4988,350800.0],["1989-11-16",5.461,5.5176,5.4043,5.4232,100000.0],["1989-11-17",5.4421,5.4421,5.3287,5.3854,156800.0],["1989-11-20",5.4232,5.4232,5.1586,5.1964,584400.0],["1989-11-21",5.2342,5.2342,4.8941,5.1019,381200.0],["1989-11-22",5.1208,5.2153,5.1208,5.1397,161600.0],["1989-11-24",5.1775,5.1964,5.1586,5.1775,78000.0],["1989-11-27",5.1775,5.2342,5.1775,5.2342,69200.0],["1989-11-28",5.2342,5.2342,5.1208,5.1775,204800.0],["1989-11-29",5.1775,5.1964,5.1208,5.1208,83200.0],["1989-11-30",5.1397,5.1775,5.1208,5.1397,46800.0],["1989-12-01",5.1397,5.1964,5.1397,5.1775,149200.0],["1989-12-04",5.1775,5.1964,5.083,5.083,104400.0],["1989-12-05",5.1208,5.1208,4.9886,4.9886,90000.0],["1989-12-06",4.9886,5.0452,4.9697,4.9886,52800.0],["1989-12-07",4.9886,5.0452,4.8752,4.9319,154400.0],["1989-12-08",4.9697,5.0075,4.9319,5.0075,49200.0],["1989-12-11",5.0264,5.1208,4.9886,5.1208,56400.0],["1989-12-12",5.083,5.1019,4.9886,5.0641,201200.0],["1989-12-13",5.1019,5.1019,4.8374,4.8563,234000.0],["1989-12-14",4.8752,4.9697,4.8374,4.9319,128400.0],["1989-12-15",4.9886,4.9886,4.8374,4.9508,180400.0],["1989-12-18",4.9319,4.9508,4.8374,4.8941,66400.0],["1989-12-19",4.8941,4.9508,4.8752,4.9319,157200.0],["1989-12-20",4.9319,4.9319,4.7996,4.8374,206000.0],["1989-12-21",4.8941,4.9508,4.8752,4.8941,69200.0],["1989-12-22",4.913,4.9319,4.8941,4.913,50000.0],["1989-12-26",4.9508,4.9508,4.8941,4.8941,29200.0],["1989-12-27",4.8941,4.9886,4.8941,4.9508,53200.0],["1989-12-28",4.9886,5.1019,4.9697,5.0641,97600.0],["1989-12-29",5.1019,5.1397,5.083,5.1397,92000.0],["1990-01-02",5.1775,5.2342,5.1208,5.2153,156800.0],["1990-01-03",5.2531,5.2531,5.1397,5.1586,236800.0],["1990-01-04",5.1775,5.1964,5.1019,5.1586,378000.0],["1990-01-05",5.1397,5.2531,5.1208,5.1964,597600.0],["1990-01-08",5.1964,5.2531,5.1775,5.2531,408800.0],["1990-01-09",5.2342,5.3287,5.2342,5.272,439200.0],["1990-01-10",5.272,5.2909,5.2531,5.272,198000.0],["1990-01-11",5.2909,5.2909,5.2531,5.272,369200.0],["1990-01-12",5.2439,5.2439,5.2059,5.2249,342400.0],["1990-01-15",5.2249,5.2249,5.2059,5.2249,173200.0],["1990-01-16",5.2059,5.2439,5.2059,5.2439,96000.0],["1990-01-17",5.2439,5.2819,5.2249,5.2629,114800.0],["1990-01-18",5.2629,5.3009,5.2439,5.2819,155600.0],["1990-01-19",5.3009,5.3389,5.2819,5.3199,243200.0],["1990-01-22",5.3199,5.3579,5.3009,5.3009,344800.0],["1990-01-23",5.3199,5.3769,5.3009,5.3389,487600.0],["1990-01-24",5.2819,5.3579,5.2439,5.3199,532000.0],["1990-01-25",5.3579,5.3959,5.3389,5.3579,399600.0],["1990-01-26",5.3579,5.4529,5.3579,5.3959,396000.0],["1990-01-29",5.3769,5.3959,5.3579,5.3769,287600.0],["1990-01-30",5.3769,5.4149,5.3579,5.3959,331200.0],["1990-01-31",5.3959,5.4149,5.3959,5.4149,125600.0],["1990-02-01",5.4149,5.4149,5.3769,5.3769,134400.0],["1990-02-02",5.3769,5.4149,5.3769,5.4149,85200.0],["1990-02-05",5.3959,5.4339,5.3959,5.4149,126400.0],["1990-02-06",5.3959,5.4149,5.3769,5.3769,102800.0],["1990-02-07",5.3579,5.3959,5.3579,5.3959,258400.0],["1990-02-08",5.3959,5.4339,5.3769,5.3959,374800.0],["1990-02-09",5.4339,5.4529,5.4149,5.4529,352400.0],["1990-02-12",5.4339,5.4339,5.3959,5.3959,104800.0],["1990-02-13",5.3959,5.4339,5.3769,5.4149,126400.0],["1990-02-14",5.4149,5.4339,5.4149,5.4339,148800.0],["1990-02-15",5.4149,5.4339,5.3959,5.4149,73200.0],["1990-02-16",5.3959,5.4149,5.3579,5.3769,405600.0],["1990-02-20",5.3579,5.3769,5.3199,5.3389,284000.0],["1990-02-21",5.3199,5.3769,5.3009,5.3769,228400.0],["1990-02-22",5.3769,5.3959,5.3579,5.3769,123200.0],["1990-02-23",5.3579,5.3769,5.3199,5.3199,236400.0],["1990-02-26",5.3199,5.3959,5.3199,5.3959,155200.0],["1990-02-27",5.3769,5.4529,5.3769,5.4149,203600.0],["1990-02-28",5.4339,5.5099,5.4339,5.4529,253200.0],["1990-03-01",5.4339,5.5859,5.4339,5.5669,262800.0],["1990-03-02",5.5669,5.6999,5.5669,5.5859,285200.0],["1990-03-05",5.6239,5.6429,5.6049,5.6049,158400.0],["1990-03-06",5.6429,5.7189,5.6239,5.6999,280800.0],["1990-03-07",5.6619,5.7379,5.6619,5.7189,297200.0],["1990-03-08",5.7189,5.8519,5.7189,5.8519,251200.0],["1990-03-09",5.8139,5.8329,5.7759,5.7759,278800.0],["1990-03-12",5.7949,5.8519,5.7759,5.8519,195600.0],["1990-03-13",5.8329,6.0799,5.8139,5.9659,553200.0],["1990-03-14",5.9849,6.0039,5.8329,5.8899,166400.0],["1990-03-15",5.8899,5.9089,5.8519,5.8709,144000.0],["1990-03-16",5.9279,5.9469,5.8899,5.9469,284800.0],["1990-03-19",5.9279,5.9849,5.9089,5.9849,209200.0],["1990-03-20",5.9279,5.9849,5.8899,5.8899,440800.0],["1990-03-21",5.9279,5.9279,5.8519,5.8709,334400.0],["1990-03-22",5.8899,5.9089,5.8329,5.8519,352000.0],["1990-03-23",5.8899,6.0229,5.8709,5.9849,424400.0],["1990-03-26",6.0229,6.0799,5.9849,6.0799,575600.0],["1990-03-27",6.0799,6.0799,6.0039,6.0609,141200.0],["1990-03-28",6.0609,6.0609,5.9849,6.0229,162000.0],["1990-03-29",5.9849,5.9849,5.7189,5.7759,415600.0],["1990-03-30",5.7759,5.7759,5.6239,5.6809,441600.0],["1990-04-02",5.6429,5.6429,5.5859,5.6049,248800.0],["1990-04-03",5.6049,5.7189,5.5669,5.6999,341600.0],["1990-04-04",5.6999,5.7189,5.5859,5.6619,383200.0],["1990-04-05",5.6619,5.6809,5.5859,5.5859,280000.0],["1990-04-06",5.5859,5.6049,5.5669,5.6049,274800.0],["1990-04-09",5.5859,5.7189,5.5859,5.6049,121600.0],["1990-04-10",5.5859,5.6619,5.5859,5.6429,386800.0],["1990-04-11",5.6429,5.6999,5.6429,5.6999,388800.0],["1990-04-12",5.6999,5.7189,5.6619,5.6809,330000.0],["1990-04-16",5.6717,5.7481,5.6717,5.7099,320000.0],["1990-04-17",5.6908,5.7099,5.6717,5.7099,209200.0],["1990-04-18",5.6908,5.7099,5.6526,5.6526,98000.0],["1990-04-19",5.6526,5.6717,5.538,5.5571,127600.0],["1990-04-20",5.538,5.5953,5.538,5.538,144400.0],["1990-04-23",5.4998,5.538,5.4998,5.4998,272000.0],["1990-04-24",5.4807,5.4807,5.3853,5.3853,406000.0],["1990-04-25",5.3853,5.4425,5.3853,5.4425,156800.0],["1990-04-26",5.4234,5.4425,5.4234,5.4234,72800.0],["1990-04-27",5.4425,5.4425,5.4044,5.4044,346000.0],["1990-04-30",5.4044,5.538,5.3853,5.538,254400.0],["1990-05-01",5.5571,5.6526,5.5571,5.6526,249600.0],["1990-05-02",5.6335,5.6717,5.6335,5.6717,82400.0],["1990-05-03",5.6717,5.7481,5.6717,5.7481,99600.0],["1990-05-04",5.7672,5.8818,5.7672,5.8818,357200.0],["1990-05-07",5.9009,5.92,5.8818,5.9009,304800.0],["1990-05-08",5.9009,5.92,5.8627,5.8818,172400.0],["1990-05-09",5.8627,5.8818,5.8436,5.8627,188000.0],["1990-05-10",5.8436,5.9391,5.8436,5.8818,170400.0],["1990-05-11",5.9582,6.1491,5.9391,6.1109,452000.0],["1990-05-14",6.0918,6.2637,6.0727,6.2446,808800.0],["1990-05-15",6.2255,6.2446,6.0727,6.13,537200.0],["1990-05-16",6.0918,6.0918,5.9582,6.0727,199600.0],["1990-05-17",6.0345,6.0727,5.9582,5.9582,169200.0],["1990-05-18",5.9773,5.9963,5.9582,5.9963,221600.0],["1990-05-21",5.9963,6.0536,5.9582,6.0345,807200.0],["1990-05-22",6.0345,6.0536,6.0154,6.0154,410800.0],["1990-05-23",6.0345,6.0345,5.9773,6.0154,264400.0],["1990-05-24",5.9963,5.9963,5.9582,5.9773,418400.0],["1990-05-25",5.9582,5.9582,5.92,5.92,430400.0],["1990-05-29",5.92,5.9963,5.92,5.9773,74000.0],["1990-05-30",6.0154,6.0345,5.9963,6.0154,477200.0],["1990-05-31",6.0154,6.0536,6.0154,6.0536,194000.0],["1990-06-01",6.0345,6.0918,6.0345,6.0918,263600.0],["1990-06-04",6.0918,6.1682,6.0727,6.1682,236400.0],["1990-06-05",6.1491,6.1491,6.0918,6.1109,490400.0],["1990-06-06",6.1109,6.13,6.0918,6.1109,160000.0],["1990-06-07",6.1109,6.1491,6.0727,6.0918,265600.0],["1990-06-08",6.0727,6.0918,6.0536,6.0727,164000.0],["1990-06-11",6.0536,6.0727,6.0345,6.0536,98000.0],["1990-06-12",6.0536,6.0918,6.0345,6.0536,141200.0],["1990-06-13",6.0727,6.0727,5.9963,5.9963,102400.0],["1990-06-14",6.0345,6.0536,5.9582,6.0154,97600.0],["1990-06-15",5.9391,5.9582,5.9009,5.92,250800.0],["1990-06-18",5.8818,5.8818,5.6908,5.729,366000.0],["1990-06-19",5.7672,5.8436,5.729,5.8436,86800.0],["1990-06-20",5.8245,5.8627,5.7481,5.8054,82400.0],["1990-06-21",5.8054,5.8245,5.7672,5.7863,122400.0],["1990-06-22",5.8054,5.92,5.7863,5.8436,230000.0],["1990-06-25",5.8818,5.8818,5.7099,5.7099,232800.0],["1990-06-26",5.7099,5.8054,5.6908,5.7672,890800.0],["1990-06-27",5.7863,5.8245,5.7672,5.8054,97200.0],["1990-06-28",5.8054,5.8627,5.8054,5.8245,136400.0],["1990-06-29",5.8054,5.8054,5.7672,5.7863,186800.0],["1990-07-02",5.7863,5.8054,5.729,5.8054,580000.0],["1990-07-03",5.8245,5.8245,5.7672,5.7672,176000.0],["1990-07-05",5.7672,5.7672,5.7481,5.7481,95600.0],["1990-07-06",5.7481,5.8245,5.7481,5.8054,320400.0],["1990-07-09",5.8054,5.92,5.8054,5.92,280400.0],["1990-07-10",5.92,5.92,5.8627,5.8627,102800.0],["1990-07-11",5.9009,5.9391,5.8436,5.8627,135600.0],["1990-07-12",5.8436,5.8818,5.8245,5.8818,144000.0],["1990-07-13",5.8818,5.8818,5.8245,5.8436,99600.0],["1990-07-16",5.8536,5.9495,5.8344,5.9303,221200.0],["1990-07-17",5.8919,5.9303,5.8536,5.9111,152800.0],["1990-07-18",5.8727,5.9111,5.8344,5.8919,171600.0],["1990-07-19",5.8536,5.9495,5.8344,5.9495,154400.0],["1990-07-20",5.9495,6.0071,5.9111,5.9687,628400.0],["1990-07-23",5.9687,5.9879,5.9495,5.9687,300400.0],["1990-07-24",5.9687,6.0263,5.9687,5.9879,178800.0],["1990-07-25",6.0263,6.1031,6.0263,6.1031,129600.0],["1990-07-26",6.1222,6.1222,6.0647,6.0839,230800.0],["1990-07-27",6.0647,6.0839,6.0071,6.0071,248000.0],["1990-07-30",5.9879,5.9879,5.9495,5.9879,73200.0],["1990-07-31",5.9687,6.1031,5.9687,6.0455,20400.0],["1990-08-01",6.0263,6.0839,6.0071,6.0263,256800.0],["1990-08-02",5.9687,5.9879,5.9495,5.9687,245600.0],["1990-08-03",5.9495,5.9495,5.8919,5.9303,146400.0],["1990-08-06",5.8536,5.8536,5.6232,5.6616,189200.0],["1990-08-07",5.7192,5.7192,5.6041,5.6424,138800.0],["1990-08-08",5.6424,5.6808,5.6232,5.6808,37200.0],["1990-08-09",5.6616,5.6808,5.6424,5.6424,39200.0],["1990-08-10",5.6232,5.6808,5.6041,5.6616,191600.0],["1990-08-13",5.6616,5.7768,5.6616,5.7576,125200.0],["1990-08-14",5.796,5.8728,5.796,5.8536,262400.0],["1990-08-15",5.8536,5.8919,5.8344,5.8344,256400.0],["1990-08-16",5.8152,5.8344,5.7576,5.7576,250400.0],["1990-08-17",5.7384,5.796,5.6808,5.6808,366400.0],["1990-08-20",5.6808,5.8919,5.6808,5.8344,140000.0],["1990-08-21",5.7384,5.8152,5.7192,5.796,95600.0],["1990-08-22",5.796,5.8152,5.7576,5.7576,146400.0],["1990-08-23",5.6808,5.7192,5.6424,5.6808,304400.0],["1990-08-24",5.6808,5.7,5.3738,5.4121,1012000.0],["1990-08-27",5.4121,5.5081,5.4121,5.4889,882800.0],["1990-08-28",5.4889,5.5657,5.4697,5.5273,264000.0],["1990-08-29",5.5273,5.5465,5.4889,5.4889,93600.0],["1990-08-30",5.4889,5.4889,5.4697,5.4697,175600.0],["1990-08-31",5.4697,5.5273,5.4697,5.5273,227600.0],["1990-09-04",5.4889,5.5273,5.4697,5.5273,152800.0],["1990-09-05",5.5081,5.6041,5.5081,5.5849,67600.0],["1990-09-06",5.5849,5.6041,5.5465,5.6041,336400.0],["1990-09-07",5.6041,5.7192,5.6041,5.7,431200.0],["1990-09-10",5.7384,5.7576,5.6616,5.6616,158800.0],["1990-09-11",5.6616,5.6808,5.6233,5.6233,180400.0],["1990-09-12",5.6232,5.6616,5.6232,5.6616,214800.0],["1990-09-13",5.6616,5.6808,5.6424,5.6616,152000.0],["1990-09-14",5.6616,5.6616,5.6232,5.6616,92000.0],["1990-09-17",5.6616,5.7576,5.6424,5.7192,153200.0],["1990-09-18",5.7576,5.7576,5.6808,5.7192,129200.0],["1990-09-19",5.7192,5.7192,5.6424,5.6616,109600.0],["1990-09-20",5.6616,5.6616,5.5657,5.5849,121200.0],["1990-09-21",5.6808,5.6808,5.3162,5.3546,736800.0],["1990-09-24",5.3354,5.3354,5.2202,5.2778,194800.0],["1990-09-25",5.3162,5.3354,5.297,5.3162,263600.0],["1990-09-26",5.3546,5.4121,5.3162,5.4121,174000.0],["1990-09-27",5.4313,5.4505,5.3546,5.393,127200.0],["1990-09-28",5.3738,5.4505,5.3354,5.4505,68800.0],["1990-10-01",5.4505,5.4697,5.3738,5.393,216400.0],["1990-10-02",5.3929,5.4697,5.3929,5.4697,286000.0],["1990-10-03",5.4505,5.4505,5.2778,5.2778,213600.0],["1990-10-04",5.297,5.3929,5.2778,5.3738,132800.0],["1990-10-05",5.3929,5.3929,5.2586,5.297,126800.0],["1990-10-08",5.297,5.297,5.2202,5.2202,104000.0],["1990-10-09",5.2586,5.2778,5.1435,5.1435,124400.0],["1990-10-10",5.1435,5.1435,4.9899,4.9899,244400.0],["1990-10-11",4.9899,5.0667,4.8556,4.9131,200800.0],["1990-10-12",4.9323,5.0091,4.8748,5.0091,542000.0],["1990-10-15",4.9998,5.0385,4.9419,4.9612,102000.0],["1990-10-16",4.9805,4.9805,4.6331,4.6331,175600.0],["1990-10-17",4.6331,4.7682,4.3242,4.3242,304000.0],["1990-10-18",4.3242,4.7296,4.3242,4.7103,358400.0],["1990-10-19",4.8261,4.9033,4.8068,4.8261,230400.0],["1990-10-22",4.7875,4.7875,4.7103,4.7489,467600.0],["1990-10-23",4.7489,4.8454,4.7489,4.8454,281600.0],["1990-10-24",4.8261,4.884,4.8068,4.8454,98400.0],["1990-10-25",4.8261,4.8454,4.8068,4.8068,100800.0],["1990-10-26",4.7875,4.7875,4.7489,4.7489,184000.0],["1990-10-29",4.7103,4.7682,4.6138,4.7103,504400.0],["1990-10-30",4.7296,4.7682,4.7103,4.7489,65600.0],["1990-10-31",4.7296,4.8454,4.7296,4.8454,122800.0],["1990-11-01",4.8647,4.9998,4.8261,4.9805,113200.0],["1990-11-02",4.9805,5.0578,4.9805,5.0191,97200.0],["1990-11-05",4.9998,5.0771,4.9998,5.0771,100800.0],["1990-11-06",5.0771,5.0771,4.9612,4.9805,58000.0],["1990-11-07",5.0191,5.0385,4.9419,4.9419,94000.0],["1990-11-08",4.9612,5.0771,4.9419,4.9998,106000.0],["1990-11-09",5.0385,5.1157,5.0385,5.1157,152400.0],["1990-11-12",5.1157,5.135,5.0964,5.135,77200.0],["1990-11-13",5.135,5.1543,5.0578,5.1157,288800.0],["1990-11-14",5.135,5.1736,5.1157,5.135,216800.0],["1990-11-15",5.1736,5.2701,5.1736,5.2701,212000.0],["1990-11-16",5.2508,5.3087,5.2508,5.3087,182400.0],["1990-11-19",5.4052,5.4245,5.3859,5.4245,268000.0],["1990-11-20",5.4245,5.4245,5.3859,5.3859,198400.0],["1990-11-21",5.3666,5.4052,5.3666,5.3666,177200.0],["1990-11-23",5.328,5.4052,5.328,5.3859,25600.0],["1990-11-26",5.3859,5.4438,5.3666,5.4245,78400.0],["1990-11-27",5.4245,5.4438,5.3473,5.3473,146800.0],["1990-11-28",5.3666,5.3666,5.3087,5.328,68000.0],["1990-11-29",5.2894,5.3087,5.2122,5.2315,48000.0],["1990-11-30",5.2122,5.4052,5.1929,5.3859,72800.0],["1990-12-03",5.4052,5.4825,5.4052,5.4631,149200.0],["1990-12-04",5.4438,5.4631,5.3666,5.4631,179600.0],["1990-12-05",5.4438,5.4825,5.4438,5.4631,61600.0],["1990-12-06",5.5018,5.5018,5.4438,5.4438,216000.0],["1990-12-07",5.4438,5.5018,5.4052,5.4052,147600.0],["1990-12-10",5.4052,5.4052,5.3666,5.3859,98000.0],["1990-12-11",5.4052,5.4052,5.3473,5.3666,78400.0],["1990-12-12",5.4052,5.4824,5.3859,5.4824,98000.0],["1990-12-13",5.4631,5.5018,5.4052,5.4052,97200.0],["1990-12-14",5.3859,5.4052,5.3473,5.3666,62400.0],["1990-12-17",5.328,5.3666,5.328,5.3473,61600.0],["1990-12-18",5.3473,5.4245,5.328,5.4245,86800.0],["1990-12-19",5.4631,5.4631,5.4052,5.4245,54800.0],["1990-12-20",5.4052,5.4438,5.328,5.328,120000.0],["1990-12-21",5.2315,5.2315,5.0384,5.0578,393200.0],["1990-12-24",5.0578,5.0578,5.0191,5.0191,79600.0],["1990-12-26",5.0191,5.0578,4.9998,5.0191,22000.0],["1990-12-27",5.0385,5.0385,4.8647,4.8647,234000.0],["1990-12-28",4.8647,4.8647,4.7875,4.8068,398400.0],["1990-12-31",4.8261,4.8261,4.7682,4.7875,400800.0],["1991-01-02",4.8261,4.9033,4.7682,4.884,198800.0],["1991-01-03",4.884,4.9033,4.8647,4.8647,232400.0],["1991-01-04",4.884,4.9033,4.8454,4.884,51200.0],["1991-01-07",4.8647,4.8647,4.8261,4.8454,118400.0],["1991-01-08",4.8647,4.9805,4.7875,4.9805,127200.0],["1991-01-09",4.9998,5.135,4.9998,5.0191,402000.0],["1991-01-10",5.0384,5.0771,5.0384,5.0578,122400.0],["1991-01-11",5.0964,5.1157,5.0771,5.0964,126400.0],["1991-01-14",5.129,5.129,5.1096,5.129,71600.0],["1991-01-15",5.1096,5.129,5.0901,5.129,74400.0],["1991-01-16",5.1096,5.129,5.0901,5.1096,308800.0],["1991-01-17",5.1679,5.2067,5.1484,5.1484,198800.0],["1991-01-18",5.1484,5.1484,5.1096,5.1484,294400.0],["1991-01-21",5.1096,5.1484,5.0901,5.129,221200.0],["1991-01-22",5.129,5.1679,5.1096,5.1679,414400.0],["1991-01-23",5.1679,5.1873,5.1484,5.1873,104000.0],["1991-01-24",5.2067,5.2844,5.2067,5.2844,260800.0],["1991-01-25",5.265,5.3427,5.2067,5.2067,622800.0],["1991-01-28",5.1679,5.1873,5.1096,5.129,162400.0],["1991-01-29",5.0901,5.0901,5.0319,5.0901,81200.0],["1991-01-30",5.1096,5.1873,5.0319,5.1873,394400.0],["1991-01-31",5.2067,5.2844,5.1873,5.2844,337600.0],["1991-02-01",5.2456,5.2456,5.1873,5.2261,335600.0],["1991-02-04",5.1873,5.3427,5.1873,5.3427,427600.0],["1991-02-05",5.3233,5.4204,5.3233,5.4204,327600.0],["1991-02-06",5.4399,5.673,5.4204,5.6536,406400.0],["1991-02-07",5.6924,5.8478,5.5953,5.673,349200.0],["1991-02-08",5.6341,5.673,5.5758,5.6147,371600.0],["1991-02-11",5.5953,5.7507,5.5953,5.7313,426400.0],["1991-02-12",5.7118,5.9838,5.7118,5.9061,258000.0],["1991-02-13",6.0227,6.0421,5.8478,5.945,473600.0],["1991-02-14",5.9061,5.9256,5.8284,5.8867,449200.0],["1991-02-15",5.8478,5.9644,5.8284,5.9256,346000.0],["1991-02-19",5.9061,6.0227,5.9061,5.9838,203600.0],["1991-02-20",5.9644,5.9838,5.8284,5.8284,245200.0],["1991-02-21",5.809,5.809,5.7507,5.7701,161200.0],["1991-02-22",5.7118,5.8478,5.7118,5.7896,244000.0],["1991-02-25",5.8284,5.8867,5.8284,5.8867,122800.0],["1991-02-26",5.8867,5.8867,5.8478,5.8478,49600.0],["1991-02-27",5.8284,5.8867,5.8284,5.8673,378400.0],["1991-02-28",5.8867,6.0033,5.8867,5.945,177600.0],["1991-03-01",5.9061,5.9644,5.8867,5.9644,202400.0],["1991-03-04",5.9644,6.0421,5.945,6.0421,315200.0],["1991-03-05",6.0615,6.2753,6.0421,6.2753,614800.0],["1991-03-06",6.3141,6.353,6.2558,6.3141,277200.0],["1991-03-07",6.353,6.353,6.2753,6.2947,412000.0],["1991-03-08",6.2753,6.3141,6.2558,6.3141,479200.0],["1991-03-11",6.2753,6.2947,6.1975,6.1975,118000.0],["1991-03-12",6.1975,6.3141,6.1975,6.2947,408000.0],["1991-03-13",6.2947,6.4113,6.2947,6.3918,311600.0],["1991-03-14",6.3918,6.5084,6.2364,6.2364,347200.0],["1991-03-15",6.2364,6.4113,6.217,6.4113,282400.0],["1991-03-18",6.3918,6.3918,6.3141,6.353,123200.0],["1991-03-19",6.3141,6.353,6.2947,6.2947,52000.0],["1991-03-20",6.2558,6.3141,6.2558,6.3141,88400.0],["1991-03-21",6.2753,6.4112,6.2753,6.2753,305600.0],["1991-03-22",6.2947,6.353,6.2753,6.353,248400.0],["1991-03-25",6.3335,6.489,6.3335,6.4501,295200.0],["1991-03-26",6.4307,6.5084,6.3724,6.4113,391200.0],["1991-03-27",6.4112,6.4307,6.2753,6.2753,250800.0],["1991-03-28",6.3141,6.3335,6.2558,6.2947,176400.0],["1991-04-01",6.2558,6.3141,6.2364,6.2753,105200.0],["1991-04-02",6.3141,6.4501,6.3141,6.4501,267600.0],["1991-04-03",6.5084,6.5084,6.3724,6.3918,237600.0],["1991-04-04",6.4307,6.489,6.4113,6.489,127600.0],["1991-04-05",6.5278,6.5278,6.3918,6.3918,198800.0],["1991-04-08",6.4113,6.4695,6.3918,6.4501,112000.0],["1991-04-09",6.4113,6.489,6.353,6.3724,111200.0],["1991-04-10",6.3918,6.3918,6.353,6.3724,126800.0],["1991-04-11",6.3918,6.5278,6.3724,6.489,135200.0],["1991-04-12",6.5084,6.5278,6.4695,6.5084,127600.0],["1991-04-15",6.5607,6.5998,6.5217,6.5217,144400.0],["1991-04-16",6.5607,6.5607,6.4631,6.5607,83600.0],["1991-04-17",6.5217,6.5412,6.5021,6.5412,149200.0],["1991-04-18",6.5607,6.5607,6.5021,6.5412,130800.0],["1991-04-19",6.4826,6.4826,6.2874,6.2874,292000.0],["1991-04-22",6.2093,6.3655,6.2093,6.3069,304000.0],["1991-04-23",6.3459,6.4631,6.3459,6.3459,123600.0],["1991-04-24",6.3655,6.4436,6.3655,6.4045,630400.0],["1991-04-25",6.385,6.424,6.385,6.424,86400.0],["1991-04-26",6.385,6.424,6.385,6.4045,139600.0],["1991-04-29",6.424,6.5021,6.3459,6.3459,104800.0],["1991-04-30",6.3264,6.4436,6.3264,6.424,100800.0],["1991-05-01",6.385,6.4045,6.3655,6.3655,116400.0],["1991-05-02",6.4045,6.4631,6.385,6.4045,147600.0],["1991-05-03",6.4045,6.5217,6.4045,6.4826,89600.0],["1991-05-06",6.5607,6.5998,6.5021,6.5021,110800.0],["1991-05-07",6.4826,6.5021,6.4826,6.4826,36400.0],["1991-05-08",6.5217,6.5217,6.4045,6.4631,153200.0],["1991-05-09",6.4436,6.5607,6.4436,6.5607,102400.0],["1991-05-10",6.5607,6.5607,6.4631,6.4631,103200.0],["1991-05-13",6.4826,6.4826,6.4045,6.4631,69600.0],["1991-05-14",6.4826,6.4826,6.4045,6.4045,153600.0],["1991-05-15",6.4045,6.4436,6.3264,6.385,141600.0],["1991-05-16",6.385,6.4045,6.3655,6.4045,86400.0],["1991-05-17",6.4045,6.4436,6.3655,6.4436,107600.0],["1991-05-20",6.424,6.424,6.3459,6.385,44400.0],["1991-05-21",6.3655,6.4045,6.3264,6.4045,163200.0],["1991-05-22",6.3655,6.4436,6.3459,6.4436,172000.0],["1991-05-23",6.4045,6.5021,6.385,6.385,148800.0],["1991-05-24",6.4045,6.4631,6.4045,6.4436,89200.0],["1991-05-28",6.4045,6.4436,6.4045,6.424,126800.0],["1991-05-29",6.4436,6.4436,6.4045,6.424,94400.0],["1991-05-30",6.4436,6.4436,6.385,6.4436,229600.0],["1991-05-31",6.4631,6.4631,6.424,6.4631,118400.0],["1991-06-03",6.4826,6.7169,6.4631,6.6974,519600.0],["1991-06-04",6.6974,6.9122,6.6974,6.8927,468800.0],["1991-06-05",6.9317,6.9708,6.795,6.795,242800.0],["1991-06-06",6.756,6.756,6.6388,6.6584,113200.0],["1991-06-07",6.6779,6.6779,6.5607,6.5607,102800.0],["1991-06-10",6.5802,6.5802,6.5412,6.5412,31600.0],["1991-06-11",6.5412,6.5607,6.4826,6.5021,96000.0],["1991-06-12",6.4631,6.4631,6.2874,6.3655,304400.0],["1991-06-13",6.4045,6.5021,6.4045,6.5021,204400.0],["1991-06-14",6.5217,6.5998,6.5217,6.5217,129200.0],["1991-06-17",6.5217,6.5217,6.3655,6.3655,126400.0],["1991-06-18",6.385,6.424,6.3459,6.3459,164000.0],["1991-06-19",6.3264,6.3264,6.2288,6.2288,244000.0],["1991-06-20",6.2483,6.2678,6.2288,6.2483,191600.0],["1991-06-21",6.3069,6.3069,6.2483,6.2874,157200.0],["1991-06-24",6.2678,6.2678,6.1897,6.2288,44000.0],["1991-06-25",6.2678,6.2678,6.1702,6.2288,209600.0],["1991-06-26",6.1897,6.2874,6.1702,6.2093,142400.0],["1991-06-27",6.2483,6.3655,6.2288,6.3655,136800.0],["1991-06-28",6.3264,6.385,6.2483,6.2874,180000.0],["1991-07-01",6.2874,6.3655,6.2483,6.3655,131200.0],["1991-07-02",6.3264,6.4045,6.3264,6.385,88400.0],["1991-07-03",6.3459,6.3459,6.0921,6.1507,349200.0],["1991-07-05",6.1897,6.2093,6.1507,6.1702,38400.0],["1991-07-08",6.1507,6.2678,6.0921,6.2678,81600.0],["1991-07-09",6.2678,6.4045,6.2678,6.385,159600.0],["1991-07-10",6.4045,6.4045,6.3459,6.385,131200.0],["1991-07-11",6.385,6.4045,6.3459,6.3459,76000.0],["1991-07-12",6.4045,6.5021,6.4045,6.4631,96000.0],["1991-07-15",6.4961,6.5353,6.4764,6.4961,49200.0],["1991-07-16",6.4568,6.5549,6.4568,6.4961,67600.0],["1991-07-17",6.4568,6.4961,6.3587,6.3587,171200.0],["1991-07-18",6.3587,6.3783,6.3587,6.3587,30000.0],["1991-07-19",6.3194,6.3783,6.3194,6.3391,100400.0],["1991-07-22",6.2998,6.3391,6.2998,6.3194,48400.0],["1991-07-23",6.3194,6.3587,6.2998,6.2998,54800.0],["1991-07-24",6.2998,6.3194,6.2409,6.2802,103600.0],["1991-07-25",6.2802,6.3979,6.2802,6.2998,206800.0],["1991-07-26",6.3194,6.3194,6.2409,6.2802,125200.0],["1991-07-29",6.3194,6.3194,6.2409,6.2802,86000.0],["1991-07-30",6.2998,6.3587,6.2802,6.3587,196800.0],["1991-07-31",6.3391,6.3587,6.2998,6.2998,196800.0],["1991-08-01",6.2606,6.3979,6.2409,6.3587,118400.0],["1991-08-02",6.3979,6.4176,6.3587,6.3587,151200.0],["1991-08-05",6.3783,6.3979,6.3783,6.3783,34400.0],["1991-08-06",6.3783,6.4764,6.3783,6.4568,91200.0],["1991-08-07",6.4961,6.4961,6.4176,6.4372,165200.0],["1991-08-08",6.4764,6.4961,6.4568,6.4764,103600.0],["1991-08-09",6.4372,6.5157,6.4372,6.4764,82400.0],["1991-08-12",6.5157,6.5157,6.4961,6.5157,89600.0],["1991-08-13",6.5157,6.5942,6.4961,6.5746,212000.0],["1991-08-14",6.5942,6.6531,6.5942,6.6138,248400.0],["1991-08-15",6.6138,6.6531,6.6138,6.6531,232000.0],["1991-08-16",6.7512,6.7512,6.5942,6.6923,326400.0],["1991-08-19",6.5549,6.6334,6.5353,6.6138,223200.0],["1991-08-20",6.6334,6.7316,6.6334,6.6727,152800.0],["1991-08-21",6.7119,6.7316,6.6727,6.7119,442800.0],["1991-08-22",6.7512,6.7512,6.6727,6.6923,263200.0],["1991-08-23",6.6923,6.7119,6.6727,6.6923,108000.0],["1991-08-26",6.6727,6.6923,6.6727,6.6923,243600.0],["1991-08-27",6.6727,6.6923,6.6531,6.6531,195600.0],["1991-08-28",6.6727,6.7316,6.6531,6.7316,236400.0],["1991-08-29",6.7316,6.7512,6.6923,6.7512,183200.0],["1991-08-30",6.7708,6.7708,6.6727,6.7119,190800.0],["1991-09-03",6.7708,6.869,6.7512,6.8101,228000.0],["1991-09-04",6.8493,6.9082,6.8101,6.8493,84800.0],["1991-09-05",6.8297,6.869,6.7708,6.8101,50400.0],["1991-09-06",6.8493,6.8689,6.7512,6.8493,54000.0],["1991-09-09",6.8101,6.9671,6.8101,6.9082,169200.0],["1991-09-10",6.9278,6.9475,6.7904,6.7904,321600.0],["1991-09-11",6.8297,6.8297,6.7119,6.7708,62400.0],["1991-09-12",6.7316,6.8297,6.7316,6.7904,42400.0],["1991-09-13",6.8297,6.8297,6.7119,6.7316,290800.0],["1991-09-16",6.6923,6.7512,6.6531,6.6727,220000.0],["1991-09-17",6.7119,6.7316,6.6531,6.7119,190000.0],["1991-09-18",6.6923,6.7316,6.6727,6.7119,24000.0],["1991-09-19",6.7512,6.8101,6.7119,6.8101,212800.0],["1991-09-20",6.8101,6.8101,6.7512,6.8101,147200.0],["1991-09-23",6.7708,6.7904,6.5942,6.5942,134000.0],["1991-09-24",6.5549,6.6531,6.5549,6.5942,300800.0],["1991-09-25",6.5942,6.6138,6.5746,6.5942,326400.0],["1991-09-26",6.5549,6.5746,6.5549,6.5746,335600.0],["1991-09-27",6.5353,6.5549,6.4764,6.4961,124800.0],["1991-09-30",6.4764,6.4764,6.3979,6.4372,114000.0],["1991-10-01",6.3979,6.5353,6.3979,6.5353,94400.0],["1991-10-02",6.5549,6.5746,6.4372,6.4568,192000.0],["1991-10-03",6.4764,6.4764,6.3979,6.4372,501600.0],["1991-10-04",6.4176,6.4176,6.3587,6.3783,274000.0],["1991-10-07",6.3783,6.3783,6.2017,6.2213,131200.0],["1991-10-08",6.2017,6.3391,6.2017,6.2802,242800.0],["1991-10-09",6.2409,6.2802,6.2213,6.2213,170800.0],["1991-10-10",6.2213,6.2213,6.1036,6.1624,154000.0],["1991-10-11",6.1956,6.2153,6.1364,6.2153,58400.0],["1991-10-14",6.1956,6.235,6.1956,6.1956,79200.0],["1991-10-15",6.1956,6.235,6.1758,6.1956,200000.0],["1991-10-16",6.1561,6.1956,6.0969,6.1956,324000.0],["1991-10-17",6.235,6.2548,6.2153,6.2153,377600.0],["1991-10-18",6.1956,6.1956,6.1364,6.1364,134400.0],["1991-10-21",6.1561,6.1758,6.1167,6.1758,180400.0],["1991-10-22",6.1758,6.1758,6.0772,6.1166,306800.0],["1991-10-23",6.1561,6.1561,6.0575,6.0575,525200.0],["1991-10-24",6.0969,6.2745,6.0969,6.1956,790800.0],["1991-10-25",6.235,6.235,6.1167,6.1561,124800.0],["1991-10-28",6.1956,6.2942,6.1758,6.2942,333600.0],["1991-10-29",6.3337,6.3337,6.2548,6.314,243600.0],["1991-10-30",6.2942,6.4324,6.2942,6.4126,372400.0],["1991-10-31",6.4126,6.4324,6.3732,6.4126,91600.0],["1991-11-01",6.4521,6.4915,6.4323,6.4521,97600.0],["1991-11-04",6.4521,6.5705,6.4521,6.5507,188000.0],["1991-11-05",6.5902,6.6297,6.5902,6.6297,248400.0],["1991-11-06",6.6099,6.7481,6.5902,6.7283,204400.0],["1991-11-07",6.7086,6.9454,6.7086,6.8862,266400.0],["1991-11-08",6.8862,6.9059,6.827,6.827,106000.0],["1991-11-11",6.827,6.827,6.748,6.7875,302000.0],["1991-11-12",6.7875,6.8664,6.7875,6.8664,328000.0],["1991-11-13",6.8467,6.8664,6.8467,6.8664,90400.0],["1991-11-14",6.8467,6.9256,6.827,6.8467,273200.0],["1991-11-15",6.8664,6.9454,6.8467,6.9454,294800.0],["1991-11-18",6.9059,6.9256,6.7875,6.8664,367200.0],["1991-11-19",6.8664,6.8664,6.5705,6.6691,266400.0],["1991-11-20",6.6691,6.9059,6.6691,6.7875,398800.0],["1991-11-21",6.748,6.7875,6.7086,6.7875,103200.0],["1991-11-22",6.7875,6.9454,6.7875,6.9454,506400.0],["1991-11-25",6.9059,6.9059,6.8862,6.8862,90000.0],["1991-11-26",6.8664,6.9651,6.8467,6.9059,334800.0],["1991-11-27",6.8664,7.1032,6.8664,7.0835,287200.0],["1991-11-29",7.044,7.1427,7.044,7.1032,104000.0],["1991-12-02",7.0637,7.1821,7.0243,7.1427,99200.0],["1991-12-03",7.1032,7.34,7.1032,7.3005,274800.0],["1991-12-04",7.2611,7.2611,7.1229,7.1821,310800.0],["1991-12-05",7.2216,7.2216,7.1032,7.1229,512400.0],["1991-12-06",7.1032,7.1427,7.0637,7.1032,256400.0],["1991-12-09",7.0835,7.0835,7.0046,7.0637,217600.0],["1991-12-10",7.044,7.0637,7.0046,7.0243,409600.0],["1991-12-11",7.0243,7.0637,6.9848,7.044,273200.0],["1991-12-12",7.0835,7.1427,7.0637,7.0835,261200.0],["1991-12-13",7.1229,7.1624,7.1032,7.1427,436800.0],["1991-12-16",7.1229,7.2413,7.1229,7.2019,121600.0],["1991-12-17",7.2216,7.2413,7.1821,7.2216,135600.0],["1991-12-18",7.2216,7.2216,7.1821,7.2216,271600.0],["1991-12-19",7.1821,7.3005,7.1821,7.3005,155600.0],["1991-12-20",7.3794,7.3992,7.3203,7.3597,427200.0],["1991-12-23",7.4189,7.5965,7.3992,7.5965,203600.0],["1991-12-24",7.5768,7.6557,7.557,7.6359,164800.0],["1991-12-26",7.5965,7.7346,7.5965,7.7346,106400.0],["1991-12-27",7.7741,7.7741,7.7149,7.7346,182800.0],["1991-12-30",7.7543,7.853,7.6557,7.8135,335600.0],["1991-12-31",7.7938,7.8925,7.7741,7.853,462000.0],["1992-01-02",7.8135,7.8135,7.5965,7.6359,380400.0],["1992-01-03",7.6162,7.6951,7.5965,7.6951,194000.0],["1992-01-06",7.6557,7.6951,7.6359,7.6557,197200.0],["1992-01-07",7.6162,7.7149,7.6162,7.7149,324400.0],["1992-01-08",7.6951,7.7741,7.6557,7.7346,140400.0],["1992-01-09",7.7741,7.9319,7.7543,7.8333,376800.0],["1992-01-10",7.8135,7.9714,7.8135,7.9319,312800.0],["1992-01-13",7.9016,8.1386,7.8818,8.1386,163600.0],["1992-01-14",8.1189,8.1781,7.7831,8.0794,268400.0],["1992-01-15",8.0596,8.1781,8.0201,8.1386,322800.0],["1992-01-16",8.1386,8.1584,8.0794,8.0794,208000.0],["1992-01-17",8.0991,8.0991,7.9411,7.9806,232400.0],["1992-01-20",7.9806,7.9806,7.8226,7.8226,252000.0],["1992-01-21",7.8226,7.8621,7.8028,7.8423,141200.0],["1992-01-22",7.9016,8.1781,7.8818,8.1781,324800.0],["1992-01-23",8.1781,8.1781,8.0003,8.0003,134800.0],["1992-01-24",7.9806,8.1386,7.9213,8.0991,222400.0],["1992-01-27",8.0991,8.1386,8.0596,8.1189,318800.0],["1992-01-28",8.0794,8.2176,8.0794,8.2176,296800.0],["1992-01-29",8.1781,8.2176,7.9016,7.9213,356400.0],["1992-01-30",7.8818,8.0201,7.8818,7.9016,284000.0],["1992-01-31",7.9016,7.9016,7.7435,7.8226,130000.0],["1992-02-03",7.8226,7.8226,7.7435,7.8226,306000.0],["1992-02-04",7.8226,7.9806,7.8028,7.9213,243600.0],["1992-02-05",7.9016,8.0991,7.8818,8.0794,220800.0],["1992-02-06",8.1189,8.1189,8.0201,8.0991,194800.0],["1992-02-07",8.1386,8.1386,7.9806,8.0201,325200.0],["1992-02-10",8.0201,8.0596,7.9411,7.9806,371200.0],["1992-02-11",8.0201,8.0201,7.9411,8.0003,222400.0],["1992-02-12",7.9608,8.0003,7.9411,7.9806,68800.0],["1992-02-13",7.9806,7.9806,7.8621,7.8818,76400.0],["1992-02-14",7.8621,7.9411,7.8621,7.9016,116800.0],["1992-02-18",7.9016,7.9608,7.8621,7.8621,211200.0],["1992-02-19",7.8818,7.9411,7.8621,7.9016,212400.0],["1992-02-20",7.9411,8.1189,7.9411,8.1189,137200.0],["1992-02-21",8.0794,8.1189,8.0596,8.0596,176800.0],["1992-02-24",8.0201,8.0596,7.9806,8.0596,309200.0],["1992-02-25",8.0399,8.0596,7.9806,8.0399,188800.0],["1992-02-26",8.0003,8.0794,8.0003,8.0794,90800.0],["1992-02-27",8.0399,8.0596,7.9806,7.9806,471600.0],["1992-02-28",8.0201,8.0201,7.9016,7.9806,50400.0],["1992-03-02",8.0201,8.0201,7.9411,7.9608,84400.0],["1992-03-03",7.9608,7.9806,7.9213,7.9608,128800.0],["1992-03-04",7.9411,7.9806,7.9411,7.9608,152800.0],["1992-03-05",7.9806,8.0003,7.9411,7.9608,132400.0],["1992-03-06",7.9608,7.9806,7.9608,7.9608,56000.0],["1992-03-09",7.9608,7.9806,7.9608,7.9806,94400.0],["1992-03-10",8.0201,8.0201,7.9806,8.0003,362400.0],["1992-03-11",7.9806,8.0201,7.9806,8.0003,167600.0],["1992-03-12",8.0003,8.0991,8.0003,8.0991,279200.0],["1992-03-13",8.0991,8.1189,8.0399,8.0399,86400.0],["1992-03-16",8.0596,8.0596,8.0003,8.0003,44000.0],["1992-03-17",8.0398,8.1386,8.0398,8.1386,117600.0],["1992-03-18",8.1584,8.2176,8.1189,8.1979,87200.0],["1992-03-19",8.2176,8.3954,8.1979,8.3954,340800.0],["1992-03-20",8.4349,8.4547,8.2967,8.3559,239200.0],["1992-03-23",8.3164,8.3362,8.1979,8.2374,184800.0],["1992-03-24",8.2769,8.3362,8.2571,8.2769,100000.0],["1992-03-25",8.3164,8.4349,8.2967,8.3362,289200.0],["1992-03-26",8.3757,8.3954,8.3362,8.3954,250400.0],["1992-03-27",8.4152,8.4152,8.2967,8.2967,198400.0],["1992-03-30",8.2769,8.3164,8.1979,8.1979,76000.0],["1992-03-31",8.1781,8.2374,8.1781,8.1979,106800.0],["1992-04-01",8.1386,8.1584,8.1189,8.1386,116000.0],["1992-04-02",8.1584,8.1584,8.1386,8.1584,127200.0],["1992-04-03",8.1386,8.1781,8.1386,8.1781,110000.0],["1992-04-06",8.1584,8.2571,8.1584,8.2176,588800.0],["1992-04-07",8.2572,8.2769,8.0201,8.0201,266400.0],["1992-04-08",8.0201,8.0201,7.8423,7.8423,205600.0],["1992-04-09",7.8818,7.8818,7.8621,7.8621,248400.0],["1992-04-10",7.9018,7.9415,7.8621,7.9216,62800.0],["1992-04-13",7.9613,7.9812,7.9216,7.9415,73200.0],["1992-04-14",7.9415,7.9613,7.8621,7.8621,116800.0],["1992-04-15",7.8819,7.9018,7.7827,7.8422,231600.0],["1992-04-16",7.8422,7.8422,7.6635,7.7429,120000.0],["1992-04-20",7.7032,7.7827,7.6834,7.7231,352000.0],["1992-04-21",7.7429,7.7628,7.6635,7.7032,136400.0],["1992-04-22",7.7231,8.001,7.7231,8.001,121600.0],["1992-04-23",8.001,8.001,7.8224,7.8224,141200.0],["1992-04-24",7.7827,7.7827,7.6834,7.6834,80000.0],["1992-04-27",7.6834,7.6834,7.3657,7.3856,204400.0],["1992-04-28",7.3856,7.465,7.3459,7.4253,314400.0],["1992-04-29",7.4253,7.4848,7.4054,7.4054,93200.0],["1992-04-30",7.4253,7.4253,7.3856,7.4253,123200.0],["1992-05-01",7.4054,7.5444,7.3657,7.465,110400.0],["1992-05-04",7.4451,7.5643,7.3856,7.3856,156000.0],["1992-05-05",7.3657,7.4253,7.3657,7.4054,240400.0],["1992-05-06",7.4451,7.4848,7.4253,7.4848,173600.0],["1992-05-07",7.465,7.5047,7.4451,7.5047,196800.0],["1992-05-08",7.4848,7.5246,7.4253,7.4451,105600.0],["1992-05-11",7.465,7.5047,7.3856,7.3856,148400.0],["1992-05-12",7.3856,7.4253,7.187,7.2665,260600.0],["1992-05-13",7.2665,7.3856,7.2665,7.3459,331800.0],["1992-05-14",7.3459,7.3459,7.2665,7.3062,276800.0],["1992-05-15",7.2268,7.3062,7.2268,7.2665,270600.0],["1992-05-18",7.3062,7.5444,7.3062,7.465,239600.0],["1992-05-19",7.5047,7.7827,7.5047,7.7827,226600.0],["1992-05-20",7.7827,7.8621,7.7032,7.7032,160800.0],["1992-05-21",7.7429,7.7827,7.7032,7.7032,199000.0],["1992-05-22",7.7032,7.7429,7.6635,7.7032,62800.0],["1992-05-26",7.6635,7.6635,7.3062,7.465,254800.0],["1992-05-27",7.5047,7.6238,7.465,7.5444,103000.0],["1992-05-28",7.5444,7.7429,7.5444,7.7429,201600.0],["1992-05-29",7.7032,7.8621,7.7032,7.7827,346000.0],["1992-06-01",7.9018,7.9018,7.6238,7.7032,135400.0],["1992-06-02",7.7032,7.7827,7.6238,7.7827,482200.0],["1992-06-03",7.7429,7.7827,7.6635,7.7032,117600.0],["1992-06-04",7.6635,7.7827,7.6238,7.6238,88600.0],["1992-06-05",7.6635,7.7827,7.5841,7.7827,160600.0],["1992-06-08",7.7827,7.7827,7.6635,7.6635,33800.0],["1992-06-09",7.6635,7.6635,7.3856,7.4253,167000.0],["1992-06-10",7.3856,7.465,7.3856,7.3856,64600.0],["1992-06-11",7.4253,7.465,7.2665,7.3062,75800.0],["1992-06-12",7.3856,7.7032,7.3856,7.5047,84000.0],["1992-06-15",7.465,7.6635,7.465,7.5841,62000.0],["1992-06-16",7.5444,7.6238,7.5047,7.5047,164200.0],["1992-06-17",7.465,7.465,7.2665,7.2665,68200.0],["1992-06-18",7.2665,7.2665,7.0282,7.1076,102200.0],["1992-06-19",7.0282,7.0679,6.7503,6.8297,177400.0],["1992-06-22",6.8297,7.1473,6.8297,7.1473,146800.0],["1992-06-23",7.1076,7.4253,7.0679,7.3856,415400.0],["1992-06-24",7.3459,7.3856,7.1076,7.1473,82600.0],["1992-06-25",7.1473,7.2665,7.1076,7.1076,45600.0],["1992-06-26",7.0282,7.3856,7.0282,7.2267,105400.0],["1992-06-29",7.2267,7.3459,7.2267,7.3062,69800.0],["1992-06-30",7.2267,7.3459,7.2267,7.3062,71200.0],["1992-07-01",7.2665,7.3856,7.1473,7.3856,198400.0],["1992-07-02",7.3062,7.3062,7.0282,7.0679,250400.0],["1992-07-06",7.0679,7.2267,6.9885,7.2267,131600.0],["1992-07-07",7.2665,7.2665,7.1473,7.1473,26600.0],["1992-07-08",7.1076,7.187,7.0679,7.187,59600.0],["1992-07-09",7.2665,7.2665,7.1473,7.1473,81800.0],["1992-07-10",7.187,7.4253,7.187,7.3062,72600.0],["1992-07-13",7.3461,7.3461,7.2662,7.3461,96000.0],["1992-07-14",7.3461,7.3461,7.2263,7.2662,42600.0],["1992-07-15",7.2662,7.3062,7.1864,7.1864,34800.0],["1992-07-16",7.2662,7.3461,7.1864,7.2263,113800.0],["1992-07-17",7.2263,7.2263,7.1065,7.1864,73000.0],["1992-07-20",7.1465,7.2263,7.1065,7.2263,131400.0],["1992-07-21",7.1864,7.2263,7.1864,7.1864,24000.0],["1992-07-22",7.1864,7.2263,7.1065,7.2263,119000.0],["1992-07-23",7.1864,7.3062,7.1864,7.2263,75600.0],["1992-07-24",7.1864,7.2662,7.1864,7.2662,155800.0],["1992-07-27",7.2263,7.2662,7.1465,7.1864,59600.0],["1992-07-28",7.1864,7.2263,7.1465,7.1864,40600.0],["1992-07-29",7.1864,7.905,7.1864,7.7853,512200.0],["1992-07-30",7.7853,7.8651,7.6655,7.7054,137800.0],["1992-07-31",7.7054,7.7054,7.5457,7.5856,60600.0],["1992-08-03",7.5457,7.5856,7.5058,7.5856,88800.0],["1992-08-04",7.5856,7.5856,7.4659,7.5058,258200.0],["1992-08-05",7.4659,7.6655,7.4659,7.5058,140600.0],["1992-08-06",7.5856,7.6256,7.5058,7.5457,76400.0],["1992-08-07",7.5856,7.5856,7.3461,7.4659,188400.0],["1992-08-10",7.5457,7.5457,7.386,7.386,68400.0],["1992-08-11",7.386,7.386,7.2263,7.3461,250000.0],["1992-08-12",7.3062,7.3062,7.2263,7.2662,113600.0],["1992-08-13",7.2263,7.2662,7.1864,7.2662,236000.0],["1992-08-14",7.1864,7.2662,7.1065,7.1065,262400.0],["1992-08-17",7.1864,7.1864,7.1065,7.1065,95600.0],["1992-08-18",7.1465,7.1465,7.1065,7.1465,82400.0],["1992-08-19",7.1465,7.2263,7.0267,7.0267,273000.0],["1992-08-20",7.1065,7.1864,7.0666,7.0666,69600.0],["1992-08-21",7.1065,7.1864,7.0666,7.1065,115000.0],["1992-08-24",7.0666,7.1465,7.0666,7.1065,64400.0],["1992-08-25",7.1065,7.1065,6.867,6.9868,155400.0],["1992-08-26",6.9868,7.0666,6.9868,6.9868,46000.0],["1992-08-27",6.9868,7.0267,6.867,6.867,44000.0],["1992-08-28",6.867,6.9069,6.8271,6.9069,60800.0],["1992-08-31",6.8271,7.0267,6.8271,6.9868,167400.0],["1992-09-01",7.0267,7.1465,6.7871,6.8271,92800.0],["1992-09-02",6.7472,6.8271,6.7472,6.7472,1005800.0],["1992-09-03",6.7871,6.7871,6.7472,6.7871,668400.0],["1992-09-04",6.7871,7.0666,6.7871,6.9868,395400.0],["1992-09-08",6.9468,7.1065,6.9468,6.9868,163800.0],["1992-09-09",6.9868,7.0267,6.9468,7.0267,235200.0],["1992-09-10",6.9868,7.2263,6.9868,7.1065,168600.0],["1992-09-11",7.0267,7.1065,6.9868,7.0267,115200.0],["1992-09-14",7.0666,7.1065,6.9868,7.0666,150600.0],["1992-09-15",6.9868,7.0267,6.8271,6.867,300200.0],["1992-09-16",6.867,6.9069,6.8271,6.8271,428600.0],["1992-09-17",6.867,6.9069,6.867,6.9069,135600.0],["1992-09-18",6.9468,6.9868,6.867,6.9069,349600.0],["1992-09-21",6.867,6.9868,6.867,6.9868,393400.0],["1992-09-22",6.9468,6.9868,6.9069,6.9069,96800.0],["1992-09-23",6.9069,6.9468,6.8271,6.867,301800.0],["1992-09-24",6.8271,6.867,6.8271,6.8271,127800.0],["1992-09-25",6.8271,6.9868,6.8271,6.9468,207800.0],["1992-09-28",6.9468,6.9868,6.9069,6.9868,86400.0],["1992-09-29",6.9069,6.9468,6.867,6.867,44200.0],["1992-09-30",6.9069,6.9468,6.867,6.9468,100000.0],["1992-10-01",6.9468,6.9468,6.867,6.9069,125400.0],["1992-10-02",6.9069,6.9069,6.8271,6.867,37400.0],["1992-10-05",6.8271,6.8271,6.7472,6.7871,90800.0],["1992-10-06",6.8271,6.9069,6.7871,6.8271,102400.0],["1992-10-07",6.8271,6.867,6.7871,6.8271,47800.0],["1992-10-08",6.7871,6.867,6.7871,6.8271,116600.0],["1992-10-09",6.7871,6.8271,6.7472,6.7871,84200.0],["1992-10-12",6.7073,6.867,6.7073,6.867,56800.0],["1992-10-13",6.867,6.867,6.7871,6.8271,101400.0],["1992-10-14",6.7871,6.867,6.7871,6.867,38200.0],["1992-10-15",6.8271,6.867,6.7073,6.7073,97800.0],["1992-10-16",6.7073,6.8271,6.7073,6.8271,198800.0],["1992-10-19",6.7468,6.9074,6.7468,6.8271,335200.0],["1992-10-20",6.8672,6.8672,6.7066,6.7468,123400.0],["1992-10-21",6.7066,6.7468,6.546,6.6664,90400.0],["1992-10-22",6.7066,6.7066,6.3853,6.546,122600.0],["1992-10-23",6.546,6.546,6.4255,6.4255,167800.0],["1992-10-26",6.5058,6.5058,6.3853,6.3853,84400.0],["1992-10-27",6.4255,6.4255,6.3452,6.3853,215600.0],["1992-10-28",6.3853,6.546,6.3853,6.546,382800.0],["1992-10-29",6.546,6.5861,6.4656,6.5058,121600.0],["1992-10-30",6.4656,6.4656,6.305,6.3452,437200.0],["1992-11-02",6.305,6.5058,6.305,6.5058,217000.0],["1992-11-03",6.4656,6.5861,6.4656,6.546,235000.0],["1992-11-04",6.5058,6.546,6.5058,6.5058,132200.0],["1992-11-05",6.5058,6.5058,6.4656,6.5058,285800.0],["1992-11-06",6.4656,6.4656,6.3452,6.3853,302000.0],["1992-11-09",6.3853,6.4255,6.3452,6.4255,149000.0],["1992-11-10",6.3853,6.6664,6.3853,6.6263,930400.0],["1992-11-11",6.5861,6.8271,6.5861,6.8271,1066400.0],["1992-11-12",6.7468,6.7869,6.5861,6.5861,492000.0],["1992-11-13",6.5861,6.7066,6.5861,6.7066,420000.0],["1992-11-16",6.7066,6.7468,6.6664,6.6664,421400.0],["1992-11-17",6.6263,6.6664,6.5861,6.6263,284600.0],["1992-11-18",6.5861,6.6664,6.4656,6.5058,464000.0],["1992-11-19",6.2648,6.3452,5.9436,5.9837,854400.0],["1992-11-20",6.0239,6.0239,5.8231,5.9034,457600.0],["1992-11-23",5.9436,5.9837,5.7829,5.8632,487000.0],["1992-11-24",5.7829,5.9837,5.7428,5.9837,780000.0],["1992-11-25",5.9436,6.0239,5.8632,5.8632,381800.0],["1992-11-27",5.9034,5.9436,5.8632,5.9436,32600.0],["1992-11-30",5.9436,5.9436,5.8632,5.8632,329600.0],["1992-12-01",5.8633,5.8633,5.7829,5.8231,147800.0],["1992-12-02",5.8231,5.8632,5.7829,5.8632,179600.0],["1992-12-03",5.8632,6.1444,5.8632,6.064,368200.0],["1992-12-04",6.064,6.1444,5.8231,5.8632,140600.0],["1992-12-07",5.8632,6.064,5.8231,6.064,111600.0],["1992-12-08",6.0239,6.1845,6.0239,6.064,500800.0],["1992-12-09",6.064,6.064,5.9034,6.0239,1221600.0],["1992-12-10",6.064,6.1042,6.0239,6.1042,521800.0],["1992-12-11",6.064,6.1042,6.064,6.1042,191600.0],["1992-12-14",6.064,6.064,5.7829,5.8231,468800.0],["1992-12-15",5.8231,5.9034,5.8231,5.8632,399600.0],["1992-12-16",5.9436,6.5058,5.9436,6.4656,920800.0],["1992-12-17",6.3853,6.3853,5.9436,6.0239,652000.0],["1992-12-18",6.1042,6.1845,6.064,6.1042,831000.0],["1992-12-21",6.064,6.1042,6.0239,6.1042,718000.0],["1992-12-22",6.064,6.1444,6.064,6.1444,1119200.0],["1992-12-23",6.1042,6.3452,6.1042,6.2648,482200.0],["1992-12-24",6.305,6.3452,6.2247,6.3452,39200.0],["1992-12-28",6.305,6.3452,6.1845,6.2648,148400.0],["1992-12-29",6.2648,6.546,6.2648,6.5058,319400.0],["1992-12-30",6.5058,6.6263,6.4656,6.4656,247800.0],["1992-12-31",6.3452,6.3853,6.1845,6.305,316600.0],["1993-01-04",6.3853,6.3853,6.3452,6.3853,175400.0],["1993-01-05",6.3452,6.4255,6.2648,6.305,265600.0],["1993-01-06",6.2648,6.3853,6.2247,6.3853,330800.0],["1993-01-07",6.4255,6.7468,6.3853,6.7468,594600.0],["1993-01-08",6.8271,7.0279,6.8271,6.9877,863600.0],["1993-01-11",6.9475,6.9877,6.8672,6.9074,662400.0],["1993-01-12",6.9074,6.9475,6.8271,6.9074,570600.0],["1993-01-13",6.8672,7.0279,6.8271,6.9877,755600.0],["1993-01-14",7.0279,7.068,6.9877,7.068,347000.0],["1993-01-15",7.0696,7.11,7.0292,7.0292,309000.0],["1993-01-18",7.0292,7.11,7.0292,7.0696,222600.0],["1993-01-19",7.11,7.11,6.9484,6.9888,115800.0],["1993-01-20",7.0292,7.0696,6.9888,7.0292,49000.0],["1993-01-21",7.0696,7.0696,6.9484,6.9888,166400.0],["1993-01-22",6.9888,7.11,6.9081,6.9888,538200.0],["1993-01-25",6.9888,7.1504,6.9888,7.11,323200.0],["1993-01-26",7.11,7.1908,7.11,7.1504,95000.0],["1993-01-27",7.1908,7.1908,6.9888,6.9888,144000.0],["1993-01-28",6.9888,7.11,6.9888,7.0292,101800.0],["1993-01-29",7.0292,7.0696,6.9888,7.0292,60600.0],["1993-02-01",7.1504,7.2312,7.11,7.1908,426200.0],["1993-02-02",7.1504,7.3524,7.11,7.3524,286600.0],["1993-02-03",7.3524,7.514,7.3524,7.4736,344000.0],["1993-02-04",7.5544,7.7564,7.5544,7.716,421800.0],["1993-02-05",7.6756,7.6756,7.5544,7.6352,270600.0],["1993-02-08",7.5948,7.6756,7.5544,7.5948,115200.0],["1993-02-09",7.5948,7.6352,7.4332,7.4332,133600.0],["1993-02-10",7.3928,7.5948,7.3928,7.5544,393200.0],["1993-02-11",7.5544,7.6756,7.5544,7.6352,122600.0],["1993-02-12",7.6352,7.716,7.6352,7.6352,89800.0],["1993-02-16",7.5948,7.5948,7.2312,7.312,226800.0],["1993-02-17",7.3524,7.4332,7.312,7.3524,150400.0],["1993-02-18",7.3928,7.3928,7.2716,7.312,110400.0],["1993-02-19",7.3524,7.3928,7.2716,7.312,68600.0],["1993-02-22",7.3928,7.3928,7.1908,7.2312,221000.0],["1993-02-23",7.2716,7.312,7.2312,7.2716,720600.0],["1993-02-24",7.2716,7.3524,7.2312,7.312,72600.0],["1993-02-25",7.3928,7.3928,7.2716,7.3524,47400.0],["1993-02-26",7.2716,7.312,7.2716,7.312,47000.0],["1993-03-01",7.2716,7.3524,7.2312,7.312,113000.0],["1993-03-02",7.3524,7.4736,7.2716,7.4736,235800.0],["1993-03-03",7.5948,7.5948,7.514,7.5948,123800.0],["1993-03-04",7.6352,7.6756,7.5948,7.5948,117400.0],["1993-03-05",7.6352,7.6756,7.5948,7.5948,124800.0],["1993-03-08",7.6352,7.6352,7.5544,7.5948,170800.0],["1993-03-09",7.5948,7.5948,7.514,7.514,494600.0],["1993-03-10",7.5948,7.5948,7.4736,7.5544,234400.0],["1993-03-11",7.5544,7.5948,7.514,7.5948,67800.0],["1993-03-12",7.5948,7.5948,7.4736,7.514,144000.0],["1993-03-15",7.514,7.5544,7.4736,7.4736,91000.0],["1993-03-16",7.4736,7.514,7.4332,7.4332,201000.0],["1993-03-17",7.4332,7.514,7.4332,7.4736,220400.0],["1993-03-18",7.514,7.5544,7.4736,7.5544,113600.0],["1993-03-19",7.5544,7.5544,7.4332,7.4332,136600.0],["1993-03-22",7.4332,7.4736,7.3928,7.3928,70000.0],["1993-03-23",7.3928,7.4332,7.3524,7.4332,39800.0],["1993-03-24",7.3928,7.4736,7.3928,7.4332,250600.0],["1993-03-25",7.4332,7.514,7.3524,7.4332,111800.0],["1993-03-26",7.3524,7.3928,7.312,7.312,165400.0],["1993-03-29",7.2312,7.3524,7.2312,7.3524,158200.0],["1993-03-30",7.312,7.5544,7.312,7.5544,191800.0],["1993-03-31",7.4736,7.514,7.3524,7.3524,171800.0],["1993-04-01",7.4332,7.4332,7.312,7.3524,84400.0],["1993-04-02",7.312,7.312,7.1504,7.2716,127000.0],["1993-04-05",7.312,7.3928,7.2716,7.2716,199800.0],["1993-04-06",7.2716,7.312,7.1504,7.1908,147400.0],["1993-04-07",7.1908,7.312,7.1504,7.312,140800.0],["1993-04-08",7.3524,7.4332,7.3524,7.4332,262200.0],["1993-04-12",7.3942,7.4348,7.2723,7.313,110200.0],["1993-04-13",7.313,7.3536,7.2317,7.313,219800.0],["1993-04-14",7.3536,7.4348,7.313,7.3536,87800.0],["1993-04-15",7.313,7.5567,7.313,7.5567,124400.0],["1993-04-16",7.5974,7.638,7.4755,7.4755,181800.0],["1993-04-19",7.4755,7.5567,7.3942,7.4755,148400.0],["1993-04-20",7.4755,7.5161,7.4348,7.5161,62200.0],["1993-04-21",7.4755,7.5161,7.3536,7.3536,119600.0],["1993-04-22",7.3536,7.4755,7.3536,7.3536,142000.0],["1993-04-23",7.3536,7.4348,7.3536,7.3942,106800.0],["1993-04-26",7.313,7.4348,7.313,7.3942,122800.0],["1993-04-27",7.4755,7.5161,7.3942,7.5161,122200.0],["1993-04-28",7.4755,7.5974,7.4755,7.5161,242400.0],["1993-04-29",7.5161,7.638,7.4349,7.638,128600.0],["1993-04-30",7.638,7.638,7.5161,7.5974,194800.0],["1993-05-03",7.5974,7.5974,7.5567,7.5974,113000.0],["1993-05-04",7.5161,7.5974,7.4755,7.5974,204000.0],["1993-05-05",7.5974,7.5974,7.5161,7.5567,84800.0],["1993-05-06",7.5161,7.5567,7.4755,7.4755,155600.0],["1993-05-07",7.4755,7.638,7.4755,7.5567,83600.0],["1993-05-10",7.5567,7.963,7.5161,7.8005,194600.0],["1993-05-11",7.7599,7.7599,7.638,7.7192,117800.0],["1993-05-12",7.638,7.7192,7.638,7.7192,106200.0],["1993-05-13",7.6786,7.6786,7.638,7.638,109800.0],["1993-05-14",7.638,7.6786,7.5974,7.6786,61400.0],["1993-05-17",7.7192,7.7599,7.638,7.6786,86200.0],["1993-05-18",7.7599,7.8411,7.6786,7.8411,303400.0],["1993-05-19",7.7599,7.8005,7.7192,7.8005,162600.0],["1993-05-20",7.8005,7.9224,7.7599,7.8411,90200.0],["1993-05-21",7.8005,7.8411,7.7192,7.7599,544000.0],["1993-05-24",7.7599,7.8005,7.7192,7.7599,91200.0],["1993-05-25",7.7599,7.7599,7.5974,7.638,123600.0],["1993-05-26",7.7192,7.8411,7.6786,7.8411,351200.0],["1993-05-27",7.8005,7.9224,7.8005,7.9224,452000.0],["1993-05-28",7.8818,7.963,7.8411,7.9224,168800.0],["1993-06-01",7.8817,7.8817,7.8411,7.8411,114200.0],["1993-06-02",7.8411,7.8818,7.7192,7.8005,155800.0],["1993-06-03",7.7599,7.8005,7.7192,7.8005,108400.0],["1993-06-04",7.7192,7.8411,7.6786,7.8005,203600.0],["1993-06-07",7.8005,7.8005,7.7599,7.8005,35200.0],["1993-06-08",7.7599,7.7599,7.5567,7.5567,102200.0],["1993-06-09",7.5974,7.638,7.5567,7.5974,50600.0],["1993-06-10",7.5974,7.5974,7.4755,7.4755,48000.0],["1993-06-11",7.4755,7.5161,7.3942,7.4349,96600.0],["1993-06-14",7.4348,7.4755,7.3942,7.3942,47600.0],["1993-06-15",7.4348,7.4348,7.2317,7.2723,98800.0],["1993-06-16",7.313,7.3536,7.2723,7.3536,86400.0],["1993-06-17",7.3536,7.3536,7.1505,7.1911,292400.0],["1993-06-18",6.7036,6.7036,6.4192,6.4598,398600.0],["1993-06-21",6.4598,6.5004,6.3785,6.4192,206200.0],["1993-06-22",6.4192,6.4192,6.2973,6.4192,156600.0],["1993-06-23",6.3785,6.4598,6.3379,6.4192,278600.0],["1993-06-24",6.4192,6.4598,6.3785,6.3785,181800.0],["1993-06-25",6.4192,6.4192,6.2567,6.2973,155200.0],["1993-06-28",6.2973,6.3379,6.1348,6.1754,124600.0],["1993-06-29",6.1754,6.2973,6.0941,6.2973,163600.0],["1993-06-30",6.216,6.4192,6.216,6.2567,316400.0],["1993-07-01",6.3379,6.3379,6.1754,6.216,111600.0],["1993-07-02",6.216,6.216,6.1348,6.1348,101000.0],["1993-07-06",6.1348,6.2567,6.1348,6.1754,218400.0],["1993-07-07",6.1754,6.216,6.0129,6.0535,560800.0],["1993-07-08",6.0535,6.1348,5.9723,6.0941,395000.0],["1993-07-09",6.0535,6.2973,6.0535,6.2973,226800.0],["1993-07-12",6.2973,6.3785,6.2566,6.3379,211600.0],["1993-07-13",6.3379,6.3379,6.216,6.2567,72200.0],["1993-07-14",6.2566,6.2973,6.216,6.216,91200.0],["1993-07-15",6.216,6.4598,6.216,6.3379,267000.0],["1993-07-16",6.3379,6.3379,6.2567,6.2973,94200.0],["1993-07-19",6.2989,6.3398,6.2989,6.2989,63200.0],["1993-07-20",6.258,6.2989,6.2171,6.258,181400.0],["1993-07-21",6.2171,6.2171,6.1762,6.2171,93600.0],["1993-07-22",6.2171,6.2989,6.2171,6.258,87200.0],["1993-07-23",6.2989,6.3398,6.2171,6.2989,121600.0],["1993-07-26",6.3398,6.3398,6.2171,6.258,104200.0],["1993-07-27",6.258,6.258,6.0126,6.0535,221000.0],["1993-07-28",6.0126,6.1762,5.8899,6.1353,175000.0],["1993-07-29",6.1762,6.2171,6.1762,6.1762,229400.0],["1993-07-30",6.1762,6.258,6.1762,6.2171,170200.0],["1993-08-02",6.1353,6.2171,6.1353,6.2171,132000.0],["1993-08-03",6.1762,6.3398,6.1762,6.3398,105800.0],["1993-08-04",6.258,6.2989,6.1762,6.1762,132800.0],["1993-08-05",6.258,6.258,6.1762,6.2171,239400.0],["1993-08-06",6.1762,6.2171,6.1762,6.2171,107400.0],["1993-08-09",6.2171,6.2171,6.0944,6.0944,255000.0],["1993-08-10",6.0944,6.0944,6.0535,6.0535,219800.0],["1993-08-11",6.0535,6.0944,5.9717,6.0126,167600.0],["1993-08-12",5.9717,6.0126,5.9308,5.9308,213000.0],["1993-08-13",5.9308,6.0535,5.9308,5.9717,194200.0],["1993-08-16",5.9717,6.0535,5.9717,6.0126,153000.0],["1993-08-17",6.0535,6.1762,6.0126,6.1353,436400.0],["1993-08-18",6.1353,6.3807,6.1353,6.3807,856000.0],["1993-08-19",6.3398,6.5443,6.3398,6.5034,439800.0],["1993-08-20",6.5443,6.5443,6.4625,6.5034,300200.0],["1993-08-23",6.4625,6.5443,6.4625,6.5443,171800.0],["1993-08-24",6.5034,6.6261,6.5034,6.5852,309600.0],["1993-08-25",6.5852,6.5852,6.4625,6.4625,140400.0],["1993-08-26",6.5034,6.5034,6.4625,6.5034,89800.0],["1993-08-27",6.4625,6.5034,6.4216,6.4625,145400.0],["1993-08-30",6.4216,6.5034,6.4216,6.5034,61000.0],["1993-08-31",6.4625,6.4625,6.3398,6.3807,330600.0],["1993-09-01",6.4216,6.4625,6.3807,6.4625,603600.0],["1993-09-02",6.5034,6.5034,6.3807,6.4216,85800.0],["1993-09-03",6.4216,6.5034,6.4216,6.4216,102600.0],["1993-09-07",6.4216,6.4625,6.4216,6.4625,55400.0],["1993-09-08",6.4216,6.4625,6.3807,6.4625,146800.0],["1993-09-09",6.4216,6.4625,6.4216,6.4216,47400.0],["1993-09-10",6.4216,6.4625,6.3807,6.3807,622600.0],["1993-09-13",6.4216,6.5443,6.3807,6.5034,320000.0],["1993-09-14",6.5034,6.5443,6.4216,6.4625,186200.0],["1993-09-15",6.4625,6.4625,6.4216,6.4625,78400.0],["1993-09-16",6.4625,6.4625,6.3807,6.4216,132400.0],["1993-09-17",6.2989,6.4216,6.2989,6.4216,357200.0],["1993-09-20",6.4216,6.4216,6.1353,6.1353,147600.0],["1993-09-21",6.2171,6.2171,6.1353,6.1762,121800.0],["1993-09-22",6.1353,6.2171,6.1353,6.1762,314000.0],["1993-09-23",6.1353,6.1762,6.0944,6.0944,703800.0],["1993-09-24",6.1353,6.1353,6.0535,6.0944,1145400.0],["1993-09-27",6.0944,6.3398,6.0535,6.3398,386600.0],["1993-09-28",6.3398,6.4216,5.5627,5.6036,1520000.0],["1993-09-29",5.1537,5.3173,5.1537,5.2764,1484000.0],["1993-09-30",5.2355,5.3991,5.2355,5.3582,347600.0],["1993-10-01",5.3582,5.4809,5.3173,5.44,121800.0],["1993-10-04",5.8899,5.8899,5.4809,5.5627,484400.0],["1993-10-05",5.5218,5.6036,5.5218,5.6036,260600.0],["1993-10-06",5.6036,5.6036,5.5218,5.5218,552000.0],["1993-10-07",5.6036,5.7263,5.6036,5.6445,999400.0],["1993-10-08",5.6445,5.7672,5.6445,5.7672,887600.0],["1993-10-11",5.7263,5.8081,5.7263,5.7263,83400.0],["1993-10-12",5.7672,5.8081,5.7263,5.7672,264600.0],["1993-10-13",5.7263,5.7672,5.7263,5.7263,113200.0],["1993-10-14",5.7263,5.7672,5.7263,5.7672,572800.0],["1993-10-15",5.8081,5.8081,5.7672,5.8081,219000.0],["1993-10-18",5.7273,5.8509,5.7273,5.8509,192600.0],["1993-10-19",5.8097,5.8509,5.8097,5.8509,228000.0],["1993-10-20",5.8097,5.8509,5.7685,5.7685,190600.0],["1993-10-21",5.7685,5.8097,5.7685,5.7685,136600.0],["1993-10-22",5.8097,5.8097,5.7273,5.7273,114200.0],["1993-10-25",5.7685,5.8097,5.6861,5.6861,224400.0],["1993-10-26",5.6861,5.7273,5.6449,5.7273,382600.0],["1993-10-27",5.7273,5.9333,5.6861,5.8509,178600.0],["1993-10-28",5.8921,5.9333,5.8509,5.9333,539200.0],["1993-10-29",5.8921,5.9333,5.8921,5.9333,109800.0],["1993-11-01",5.8921,5.8921,5.8509,5.8509,181000.0],["1993-11-02",5.8921,5.8921,5.8509,5.8509,169200.0],["1993-11-03",5.8509,5.8921,5.8097,5.8509,196000.0],["1993-11-04",5.8097,5.8921,5.8097,5.8509,109000.0],["1993-11-05",5.8097,5.8509,5.7685,5.7685,265200.0],["1993-11-08",5.7685,5.9333,5.7685,5.8509,236400.0],["1993-11-09",5.8509,5.8509,5.8097,5.8097,438400.0],["1993-11-10",5.8097,5.8509,5.8097,5.8509,353400.0],["1993-11-11",5.8509,5.8509,5.8097,5.8097,28200.0],["1993-11-12",5.8097,5.8509,5.7685,5.8097,255400.0],["1993-11-15",5.8097,5.8921,5.8097,5.8921,159800.0],["1993-11-16",5.8921,5.9333,5.8509,5.9333,166600.0],["1993-11-17",5.9746,6.0158,5.9333,5.9333,220600.0],["1993-11-18",5.9333,5.9746,5.9333,5.9333,71800.0],["1993-11-19",5.8921,6.0158,5.8921,5.9746,196000.0],["1993-11-22",5.9333,6.0158,5.8921,6.0158,196400.0],["1993-11-23",5.9746,6.057,5.8921,5.9333,96600.0],["1993-11-24",5.8921,5.9746,5.8921,5.8921,177400.0],["1993-11-26",5.9333,5.9333,5.8921,5.8921,182400.0],["1993-11-29",5.8509,5.9333,5.8097,5.8097,40400.0],["1993-11-30",5.8097,5.8921,5.8097,5.8509,224600.0],["1993-12-01",5.8921,5.9333,5.8097,5.8921,101000.0],["1993-12-02",5.8509,5.9333,5.8509,5.9333,17600.0],["1993-12-03",5.9333,5.9333,5.8921,5.9333,141200.0],["1993-12-06",5.9333,5.9746,5.8509,5.9333,119200.0],["1993-12-07",5.8921,5.9333,5.8921,5.9333,26200.0],["1993-12-08",5.8921,5.9333,5.8509,5.8921,1536600.0],["1993-12-09",5.9333,5.9333,5.8509,5.8921,130600.0],["1993-12-10",5.9333,5.9333,5.8509,5.9333,436400.0],["1993-12-13",5.8921,5.9333,5.8509,5.8921,329400.0],["1993-12-14",5.8921,5.8921,5.8509,5.8921,249800.0],["1993-12-15",5.8509,5.8921,5.8509,5.8921,209400.0],["1993-12-16",5.8509,5.8921,5.8509,5.8509,86400.0],["1993-12-17",5.8921,5.9746,5.8921,5.9746,925000.0],["1993-12-20",5.9334,6.0158,5.9334,5.9746,126800.0],["1993-12-21",5.9333,5.9746,5.8921,5.8921,234600.0],["1993-12-22",5.9333,5.9333,5.8921,5.9333,90400.0],["1993-12-23",5.8921,5.9333,5.8921,5.8921,249000.0],["1993-12-27",5.8509,5.8921,5.8509,5.8921,682200.0],["1993-12-28",5.8509,5.8921,5.8509,5.8509,152800.0],["1993-12-29",5.8509,5.8921,5.8509,5.8509,87200.0],["1993-12-30",5.8921,5.8921,5.8509,5.8921,116000.0],["1993-12-31",5.9333,6.057,5.8509,6.057,321800.0],["1994-01-03",6.0158,6.0158,5.8509,5.8509,388600.0],["1994-01-04",5.8509,6.057,5.8509,6.057,436200.0],["1994-01-05",6.0158,6.0158,5.8921,5.9333,300600.0],["1994-01-06",5.8921,5.9333,5.8921,5.8921,390400.0],["1994-01-07",5.9333,6.0982,5.8921,6.057,459600.0],["1994-01-10",6.0158,6.057,5.8921,6.0158,343600.0],["1994-01-11",6.0158,6.0158,5.9333,6.0158,91000.0],["1994-01-12",5.9746,6.057,5.9333,6.057,246000.0],["1994-01-13",6.057,6.057,6.0158,6.0158,140200.0],["1994-01-14",6.0623,6.1868,6.0207,6.0623,299200.0],["1994-01-17",6.0623,6.0623,5.9377,5.9377,203800.0],["1994-01-18",5.9377,6.0623,5.9377,6.0207,403200.0],["1994-01-19",5.9792,6.0623,5.9792,6.0207,155200.0],["1994-01-20",6.0207,6.1038,6.0207,6.1038,91600.0],["1994-01-21",6.0207,6.1038,6.0207,6.0623,298000.0],["1994-01-24",6.0623,6.1453,6.0623,6.1038,321000.0],["1994-01-25",6.1038,6.3114,6.1038,6.2284,453400.0],["1994-01-26",6.2699,6.2699,6.1868,6.2284,199000.0],["1994-01-27",6.2284,6.2284,6.1868,6.2284,131000.0],["1994-01-28",6.1868,6.2699,6.1868,6.2699,223000.0],["1994-01-31",6.2699,6.3114,6.1868,6.3114,213000.0],["1994-02-01",6.2699,6.2699,6.2284,6.2284,267400.0],["1994-02-02",6.2284,6.3114,6.2284,6.3114,90400.0],["1994-02-03",6.2699,6.3114,6.1868,6.2284,312800.0],["1994-02-04",6.2284,6.2284,6.1038,6.1038,232000.0],["1994-02-07",6.1038,6.1038,5.9792,6.0207,187800.0],["1994-02-08",5.9792,6.0623,5.9792,5.9792,144200.0],["1994-02-09",6.0207,6.1453,6.0207,6.1453,85400.0],["1994-02-10",6.1453,6.2284,6.0623,6.2284,142400.0],["1994-02-11",6.1868,6.1868,6.0623,6.1038,68200.0],["1994-02-14",6.0623,6.1038,6.0207,6.1038,149000.0],["1994-02-15",6.0623,6.2284,6.0623,6.2284,117200.0],["1994-02-16",6.1868,6.1868,6.0207,6.1038,116000.0],["1994-02-17",6.1038,6.2284,6.0623,6.1868,219800.0],["1994-02-18",6.1453,6.1868,6.1453,6.1453,127200.0],["1994-02-22",6.1453,6.1868,6.1038,6.1038,82400.0],["1994-02-23",6.0623,6.1038,5.9377,6.1038,248800.0],["1994-02-24",6.0623,6.1038,6.0207,6.1038,142000.0],["1994-02-25",6.0623,6.1038,6.0207,6.0207,99400.0],["1994-02-28",6.1038,6.1868,6.1038,6.1868,238400.0],["1994-03-01",6.1453,6.1453,6.0207,6.1038,191400.0],["1994-03-02",6.0207,6.1038,5.8962,6.0207,261800.0],["1994-03-03",6.0207,6.0623,5.9792,6.0207,174600.0],["1994-03-04",5.9792,6.0623,5.9792,6.0623,222600.0],["1994-03-07",6.0623,6.1453,6.0623,6.1038,99200.0],["1994-03-08",6.0623,6.2284,6.0623,6.1038,290200.0],["1994-03-09",6.1038,6.1453,6.0623,6.1038,176200.0],["1994-03-10",6.1038,6.1038,6.0207,6.0623,192000.0],["1994-03-11",6.0623,6.0623,6.0207,6.0623,215200.0],["1994-03-14",6.0623,6.0623,5.9377,5.9792,369000.0],["1994-03-15",5.9792,6.0207,5.9792,5.9792,424600.0],["1994-03-16",6.0207,6.0207,5.9792,5.9792,232000.0],["1994-03-17",5.9792,6.0207,5.9792,5.9792,259200.0],["1994-03-18",5.9792,6.0207,5.9792,6.0207,359200.0],["1994-03-21",5.9792,5.9792,5.9377,5.9792,49800.0],["1994-03-22",5.9792,6.0207,5.8962,5.9792,164800.0],["1994-03-23",5.9792,5.9792,5.8546,5.8962,218600.0],["1994-03-24",5.8962,5.8962,5.8131,5.8962,124800.0],["1994-03-25",5.8547,5.8547,5.7301,5.7301,177400.0],["1994-03-28",5.8131,5.8131,5.6055,5.7716,192400.0],["1994-03-29",5.7716,5.8962,5.564,5.6055,252000.0],["1994-03-30",5.6055,5.647,5.5225,5.5225,327600.0],["1994-03-31",5.5225,5.647,5.4394,5.4394,403000.0],["1994-04-04",5.3564,5.3564,5.0657,5.1903,497400.0],["1994-04-05",5.2318,5.3979,5.2318,5.3564,656800.0],["1994-04-06",5.2733,5.3564,5.1488,5.3564,683800.0],["1994-04-07",5.3564,5.4809,5.3149,5.4394,336000.0],["1994-04-08",5.4394,5.4809,5.2733,5.2733,308800.0],["1994-04-11",5.3149,5.4394,5.3149,5.3979,149200.0],["1994-04-12",5.3149,5.3149,5.2318,5.2318,94600.0],["1994-04-13",5.3149,5.3149,5.2318,5.2733,275600.0],["1994-04-14",5.2318,5.4809,5.2318,5.4394,549800.0],["1994-04-15",5.3979,5.4394,5.3149,5.3149,174000.0],["1994-04-18",5.3199,5.3199,5.1104,5.1104,108400.0],["1994-04-19",5.1104,5.2361,5.1104,5.1523,212400.0],["1994-04-20",5.1942,5.1942,5.1104,5.1104,351400.0],["1994-04-21",5.1523,5.1942,5.1104,5.1104,145200.0],["1994-04-22",5.1104,5.1314,5.0686,5.1104,173400.0],["1994-04-25",5.1104,5.1942,5.1104,5.1523,426600.0],["1994-04-26",5.1104,5.1942,5.1104,5.1523,318400.0],["1994-04-28",5.0686,5.0686,4.7753,4.901,524400.0],["1994-04-29",4.8591,5.0267,4.8172,4.9848,293000.0],["1994-05-02",4.9429,5.0686,4.9429,5.0686,245400.0],["1994-05-03",5.0267,5.1523,5.0267,5.1523,320800.0],["1994-05-04",5.0686,5.1942,5.0686,5.1523,666800.0],["1994-05-05",5.1104,5.2361,5.1104,5.1942,362600.0],["1994-05-06",5.1523,5.1523,5.0267,5.0686,94800.0],["1994-05-09",5.0686,5.1523,5.0267,5.0267,154200.0],["1994-05-10",5.0267,5.1104,5.0267,5.0267,260600.0],["1994-05-11",5.0267,5.0686,5.0267,5.0686,274200.0],["1994-05-12",5.0267,5.1942,5.0267,5.1523,172600.0],["1994-05-13",5.1104,5.1523,5.0267,5.0686,255800.0],["1994-05-16",5.0267,5.1104,4.901,4.9848,166600.0],["1994-05-17",4.9429,4.9848,4.8172,4.8591,195600.0],["1994-05-18",4.8591,4.8591,4.7753,4.8591,461200.0],["1994-05-19",4.8591,4.8591,4.7753,4.8591,215200.0],["1994-05-20",4.8172,4.901,4.7334,4.7334,278600.0],["1994-05-23",4.7753,4.7753,4.7334,4.7753,316800.0],["1994-05-24",4.8172,4.901,4.7334,4.8172,243000.0],["1994-05-25",4.8172,4.9848,4.8172,4.9429,995000.0],["1994-05-26",4.9429,5.0267,4.8591,4.901,165200.0],["1994-05-27",4.8591,4.9429,4.8591,4.9429,338800.0],["1994-05-31",4.9429,4.9429,4.8591,4.901,124200.0],["1994-06-01",4.901,4.901,4.8591,4.901,137200.0],["1994-06-02",4.9429,4.9429,4.8591,4.8591,143600.0],["1994-06-03",4.901,4.9848,4.8591,4.9848,1082000.0],["1994-06-06",4.9429,5.1104,4.9429,5.0267,384800.0],["1994-06-07",5.0267,5.1104,5.0267,5.0686,155400.0],["1994-06-08",5.0686,5.1523,5.0686,5.1104,169000.0],["1994-06-09",5.0685,5.278,5.0685,5.278,392800.0],["1994-06-10",5.278,5.3199,5.278,5.3199,253600.0],["1994-06-13",5.278,5.4456,5.278,5.4456,668600.0],["1994-06-14",5.4456,5.4874,5.4456,5.4874,360000.0],["1994-06-15",5.4455,5.4874,5.278,5.278,288400.0],["1994-06-16",5.3199,5.4037,5.278,5.4037,140600.0],["1994-06-17",5.4456,5.4456,5.4037,5.4037,454600.0],["1994-06-20",5.3618,5.4456,5.3199,5.4456,185600.0],["1994-06-21",5.3618,5.4037,5.3199,5.3618,220200.0],["1994-06-22",5.3618,5.4455,5.3618,5.3618,152600.0],["1994-06-23",5.3199,5.4037,5.2361,5.2361,153400.0],["1994-06-24",5.278,5.278,5.0686,5.0686,577600.0],["1994-06-27",5.0686,5.1104,4.9848,5.0267,246200.0],["1994-06-28",5.0686,5.0686,5.0267,5.0267,37400.0],["1994-06-29",5.0686,5.0686,5.0267,5.0267,334000.0],["1994-06-30",5.0267,5.0686,4.9848,5.0267,195000.0],["1994-07-01",5.0267,5.0686,5.0267,5.0267,49200.0],["1994-07-05",5.0267,5.0686,4.9848,4.9848,143600.0],["1994-07-06",4.9848,5.1523,4.9848,5.1104,173200.0],["1994-07-07",5.1104,5.1523,5.0267,5.0267,114400.0],["1994-07-08",5.0686,5.1104,5.0267,5.1104,84000.0],["1994-07-11",5.1523,5.2361,5.1104,5.2361,215400.0],["1994-07-12",5.1942,5.2361,5.1942,5.1942,123200.0],["1994-07-13",5.1942,5.2361,5.1942,5.1942,137600.0],["1994-07-14",5.1942,5.2361,5.1942,5.1942,138200.0],["1994-07-15",5.1942,5.2361,5.1523,5.1942,128400.0],["1994-07-18",5.2416,5.2416,5.1147,5.157,80200.0],["1994-07-19",5.1147,5.1993,5.0725,5.157,74800.0],["1994-07-20",5.157,5.1993,5.1147,5.1147,80400.0],["1994-07-21",5.1147,5.1993,5.1147,5.157,79400.0],["1994-07-22",5.157,5.157,5.1147,5.157,118000.0],["1994-07-25",5.1147,5.157,5.0725,5.0725,223600.0],["1994-07-26",5.1147,5.157,5.0725,5.157,253400.0],["1994-07-27",5.157,5.1993,5.1147,5.1993,83200.0],["1994-07-28",5.1993,5.2838,5.157,5.2838,37000.0],["1994-07-29",5.2416,5.2416,5.157,5.1993,173400.0],["1994-08-01",5.1993,5.2416,5.157,5.2416,149600.0],["1994-08-02",5.2416,5.3684,5.2416,5.3684,118600.0],["1994-08-03",5.2838,5.3261,5.0302,5.0302,500600.0],["1994-08-04",5.0302,5.157,4.9457,5.1147,279400.0],["1994-08-05",4.9879,5.0302,4.9457,4.9879,88400.0],["1994-08-08",5.0302,5.0302,4.9879,4.9879,80000.0],["1994-08-09",4.9879,5.0725,4.9879,5.0302,75000.0],["1994-08-10",5.0725,5.0725,4.9879,5.0302,104200.0],["1994-08-11",5.0725,5.0725,4.9879,5.0302,158200.0],["1994-08-12",5.0725,5.2416,5.0725,5.2416,93600.0],["1994-08-15",5.157,5.1993,5.1147,5.157,96200.0],["1994-08-16",5.1147,5.2416,5.1147,5.1993,116200.0],["1994-08-17",5.1993,5.2416,5.1147,5.157,174000.0],["1994-08-18",5.1147,5.157,5.0725,5.1147,124200.0],["1994-08-19",5.1147,5.157,5.0725,5.157,131800.0],["1994-08-22",5.1147,5.157,5.0725,5.0725,90400.0],["1994-08-23",5.1148,5.1148,4.9879,4.9879,175400.0],["1994-08-24",5.0302,5.1147,5.0302,5.0725,112200.0],["1994-08-25",5.1147,5.1147,5.0725,5.1147,153400.0],["1994-08-26",5.1147,5.1147,5.0725,5.0725,118000.0],["1994-08-29",5.0725,5.3261,5.0725,5.2416,567400.0],["1994-08-30",5.2416,5.2838,5.157,5.1993,375800.0],["1994-08-31",5.1993,5.3684,5.1993,5.2416,231200.0],["1994-09-01",5.2838,5.3261,5.1993,5.1993,69400.0],["1994-09-02",5.1993,5.2838,5.157,5.157,65800.0],["1994-09-06",5.1993,5.1993,5.0725,5.1147,180400.0],["1994-09-07",5.157,5.157,5.0725,5.0725,114000.0],["1994-09-08",5.0725,5.1147,5.0302,5.0725,336800.0],["1994-09-09",5.0302,5.0725,5.0302,5.0725,113800.0],["1994-09-12",5.0302,5.1147,5.0302,5.0725,562400.0],["1994-09-13",5.0725,5.1147,5.0302,5.0725,226200.0],["1994-09-14",5.0725,5.157,5.0725,5.1147,161000.0],["1994-09-15",5.1147,5.157,5.1147,5.157,71400.0],["1994-09-16",5.1147,5.157,5.0936,5.1147,313600.0],["1994-09-19",5.1147,5.1993,5.1147,5.1147,163400.0],["1994-09-20",5.0725,5.157,5.0725,5.157,275200.0],["1994-09-21",5.1147,5.157,5.1147,5.1147,111000.0],["1994-09-22",5.1993,5.1993,5.1147,5.157,394800.0],["1994-09-23",5.1147,5.1993,5.1147,5.157,82800.0],["1994-09-26",5.1993,5.1993,5.157,5.1993,222800.0],["1994-09-27",5.1993,5.2416,5.157,5.157,202200.0],["1994-09-28",5.157,5.157,5.1147,5.1147,137800.0],["1994-09-29",5.157,5.157,5.1147,5.157,228200.0],["1994-09-30",5.1993,5.2416,5.157,5.157,451400.0],["1994-10-03",5.157,5.1993,5.157,5.157,144400.0],["1994-10-04",5.1993,5.2416,5.157,5.1993,156200.0],["1994-10-05",5.1993,5.2838,5.1993,5.2416,109200.0],["1994-10-06",5.3684,5.622,5.3261,5.5797,531200.0],["1994-10-07",5.5375,5.7065,5.5375,5.7065,320400.0],["1994-10-10",5.6643,5.7488,5.6643,5.7065,246200.0],["1994-10-11",5.7065,5.7488,5.622,5.6643,261600.0],["1994-10-12",5.5797,5.622,5.4529,5.4952,203200.0],["1994-10-13",5.5797,5.622,5.4952,5.4952,352400.0],["1994-10-14",5.5375,5.5375,5.4106,5.4952,492200.0],["1994-10-17",5.5003,5.5856,5.5003,5.5429,200800.0],["1994-10-18",5.5856,5.5856,5.5003,5.5429,235000.0],["1994-10-19",5.5003,5.7135,5.5003,5.5856,307400.0],["1994-10-20",5.6709,5.7561,5.5856,5.6709,323200.0],["1994-10-21",5.7561,5.7988,5.6709,5.7135,116200.0],["1994-10-24",5.7135,5.884,5.6282,5.6709,316200.0],["1994-10-25",5.5856,5.6709,5.5856,5.6282,119800.0],["1994-10-26",5.6282,5.6709,5.4577,5.4577,124200.0],["1994-10-27",5.5003,5.5429,5.415,5.5429,162000.0],["1994-10-28",5.5429,5.6282,5.5003,5.5429,176800.0],["1994-10-31",5.5003,5.5856,5.5003,5.5003,63800.0],["1994-11-01",5.5429,5.5856,5.415,5.415,482000.0],["1994-11-02",5.4577,5.5429,5.415,5.415,1423800.0],["1994-11-03",5.415,5.4577,5.415,5.4577,122400.0],["1994-11-04",5.4577,5.4577,5.2871,5.2871,261200.0],["1994-11-07",5.3297,5.3724,5.2018,5.3724,451400.0],["1994-11-08",5.3298,5.415,5.3298,5.3298,105800.0],["1994-11-09",5.415,5.415,5.2871,5.3298,71800.0],["1994-11-10",5.3297,5.3297,5.2871,5.2871,89800.0],["1994-11-11",5.2871,5.2871,5.2445,5.2445,92600.0],["1994-11-14",5.2871,5.2871,5.1592,5.2018,118400.0],["1994-11-15",5.1592,5.2018,5.1592,5.2018,356200.0],["1994-11-16",5.1592,5.2018,5.1592,5.1592,100400.0],["1994-11-17",5.2018,5.2018,5.1166,5.1592,63000.0],["1994-11-18",5.2018,5.2018,5.1166,5.1166,83000.0],["1994-11-21",5.2018,5.2871,5.1166,5.1592,541600.0],["1994-11-22",5.1166,5.1592,5.0739,5.1166,197600.0],["1994-11-23",5.0739,5.1166,5.0739,5.1166,243000.0],["1994-11-25",5.0739,5.1166,5.0739,5.1166,41200.0],["1994-11-28",5.0739,5.2018,5.0739,5.2018,118600.0],["1994-11-29",5.1166,5.1592,5.0739,5.0739,176400.0],["1994-11-30",5.0739,5.1166,5.0313,5.0313,135400.0],["1994-12-01",5.0313,5.0739,5.0313,5.0313,112800.0],["1994-12-02",5.0313,5.0739,4.9886,5.0739,254000.0],["1994-12-05",5.0739,5.1166,4.9034,4.9034,126200.0],["1994-12-06",4.9034,4.9886,4.8607,4.8607,130800.0],["1994-12-07",4.8607,4.946,4.8607,4.946,51200.0],["1994-12-08",4.9034,4.9034,4.8181,4.9034,80600.0],["1994-12-09",4.8607,4.8607,4.6902,4.8181,88000.0],["1994-12-12",4.7755,4.8607,4.7755,4.8607,57600.0],["1994-12-13",4.8181,4.9034,4.8181,4.8607,180000.0],["1994-12-14",4.9034,5.0313,4.9034,5.0313,119200.0],["1994-12-15",4.9886,5.0739,4.946,5.0313,62000.0],["1994-12-16",5.0739,5.0739,4.8181,4.946,338400.0],["1994-12-19",4.9034,4.9886,4.8607,4.9034,63800.0],["1994-12-20",4.946,4.946,4.8607,4.8607,109400.0],["1994-12-21",4.9034,5.0313,4.8607,4.9034,146200.0],["1994-12-22",4.946,4.946,4.8607,4.8607,156800.0],["1994-12-23",4.946,4.9886,4.8607,4.8607,112400.0],["1994-12-27",4.9034,4.9034,4.8607,4.8607,135400.0],["1994-12-28",4.8607,4.9034,4.8607,4.9034,211400.0],["1994-12-29",4.9034,4.9034,4.8607,4.9034,224800.0],["1994-12-30",4.8607,4.9034,4.8181,4.8181,202400.0],["1995-01-03",4.8181,4.9886,4.8181,4.9886,236000.0],["1995-01-04",4.9886,5.0313,4.946,5.0313,1033200.0],["1995-01-05",5.0313,5.0313,4.9034,4.9034,134200.0],["1995-01-06",4.946,4.946,4.7755,4.8181,231400.0],["1995-01-09",4.8607,4.8607,4.7328,4.7328,169000.0],["1995-01-10",4.7755,4.7755,4.5196,4.6049,525600.0],["1995-01-11",4.6049,4.6902,4.5196,4.6475,578200.0],["1995-01-12",4.6475,4.6902,4.6049,4.6475,230000.0],["1995-01-13",4.6958,4.782,4.6527,4.7389,280600.0],["1995-01-16",4.7389,4.7389,4.6527,4.7389,441800.0],["1995-01-17",4.6958,4.6958,4.6096,4.6527,416000.0],["1995-01-18",4.6527,4.6527,4.6096,4.6527,158200.0],["1995-01-19",4.6096,4.6958,4.6096,4.6096,121000.0],["1995-01-20",4.6527,4.6527,4.5665,4.6527,140600.0],["1995-01-23",4.5666,4.6096,4.5666,4.6096,105800.0],["1995-01-24",4.6096,4.6527,4.5666,4.5666,604400.0],["1995-01-25",4.4804,4.6958,4.4804,4.6096,767400.0],["1995-01-26",4.6527,4.6958,4.5235,4.6527,256400.0],["1995-01-27",4.6958,4.7389,4.6096,4.6527,75400.0],["1995-01-30",4.6958,4.7389,4.6958,4.7389,388200.0],["1995-01-31",4.7389,4.825,4.7389,4.825,243200.0],["1995-02-01",4.825,4.8681,4.7389,4.7389,284000.0],["1995-02-02",4.782,4.782,4.6958,4.7389,117800.0],["1995-02-03",4.782,4.825,4.7389,4.782,44000.0],["1995-02-06",4.825,4.8681,4.782,4.8681,143600.0],["1995-02-07",4.825,4.8681,4.825,4.8681,96200.0],["1995-02-08",4.825,4.9543,4.825,4.9112,82600.0],["1995-02-09",4.9112,4.9974,4.8681,4.8681,698400.0],["1995-02-10",4.9974,4.9974,4.9112,4.9974,65400.0],["1995-02-13",4.9543,5.1266,4.9543,4.9974,110800.0],["1995-02-14",5.0896,5.0896,5.0026,5.0461,57800.0],["1995-02-15",5.0461,5.0461,4.9591,4.9591,180000.0],["1995-02-16",4.9591,5.0026,4.9591,4.9591,139200.0],["1995-02-17",5.0026,5.0461,4.9591,5.0026,100800.0],["1995-02-21",5.0461,5.0461,4.9591,5.0026,74200.0],["1995-02-22",5.0026,5.0896,4.9591,4.9591,174600.0],["1995-02-23",5.0026,5.0896,4.9591,5.0026,161600.0],["1995-02-24",5.0461,5.0461,4.9591,5.0026,777600.0],["1995-02-27",5.0026,5.0461,4.9156,4.9591,154600.0],["1995-02-28",4.9591,5.0026,4.9156,5.0026,155800.0],["1995-03-01",5.0026,5.0026,4.9591,4.9591,23400.0],["1995-03-02",4.9156,4.9591,4.8721,4.9156,482600.0],["1995-03-03",4.9156,4.9591,4.8721,4.9156,537600.0],["1995-03-06",4.9591,4.9591,4.8721,4.9591,38000.0],["1995-03-07",4.8721,4.9156,4.8286,4.8286,109000.0],["1995-03-08",4.8721,4.8721,4.8286,4.8286,262200.0],["1995-03-09",4.8286,4.8721,4.8286,4.8286,41000.0],["1995-03-10",4.8721,5.1331,4.8721,5.0026,486200.0],["1995-03-13",5.0026,5.0026,4.9156,4.9591,99800.0],["1995-03-14",4.9591,4.9591,4.8721,4.8721,65400.0],["1995-03-15",4.8286,4.8721,4.8286,4.8721,91000.0],["1995-03-16",4.9156,4.9591,4.8721,4.9156,135800.0],["1995-03-17",5.0461,5.1766,5.0026,5.1766,819800.0],["1995-03-20",5.1331,5.2636,5.1331,5.2201,952200.0],["1995-03-21",5.2201,5.2636,5.1331,5.1766,202400.0],["1995-03-22",5.1766,5.2636,5.0896,5.2201,409800.0],["1995-03-23",5.1766,5.3071,5.1331,5.2201,280000.0],["1995-03-24",5.3506,5.3941,5.2636,5.3071,263200.0],["1995-03-27",5.2636,5.3071,5.2636,5.3071,85000.0],["1995-03-28",5.2201,5.2636,5.2201,5.2201,45600.0],["1995-03-29",5.2201,5.2636,5.2201,5.2201,80600.0],["1995-03-30",5.2636,5.2636,5.2201,5.2201,73800.0],["1995-03-31",5.2201,5.2636,5.2201,5.2201,67200.0],["1995-04-03",5.2201,5.3071,5.2201,5.3071,60800.0],["1995-04-04",5.3506,5.3506,5.2636,5.3506,221200.0],["1995-04-05",5.3071,5.3071,5.2201,5.2636,128400.0],["1995-04-06",5.3071,5.3071,5.2201,5.3071,21600.0],["1995-04-07",5.2636,5.3071,5.2201,5.3071,52000.0],["1995-04-10",5.2636,5.4376,5.2636,5.3941,152800.0],["1995-04-11",5.4376,5.5681,5.3941,5.5681,243800.0],["1995-04-12",5.5681,5.5681,5.5246,5.5681,235800.0],["1995-04-13",5.5681,5.6986,5.5246,5.6986,347000.0],["1995-04-17",5.66,5.8355,5.66,5.8355,552200.0],["1995-04-18",5.8355,5.8355,5.7916,5.7916,356400.0],["1995-04-19",5.7916,5.9232,5.7916,5.9232,178400.0],["1995-04-20",5.9232,5.9232,5.8355,5.8794,112600.0],["1995-04-21",5.9232,5.9232,5.7916,5.7916,98000.0],["1995-04-24",5.8355,5.8355,5.66,5.7916,305000.0],["1995-04-25",5.7477,5.8355,5.7477,5.7916,192800.0],["1995-04-26",5.7916,5.9671,5.7916,5.9232,104200.0],["1995-04-27",5.9232,5.9232,5.8794,5.8794,157000.0],["1995-04-28",5.9232,6.0987,5.8794,5.9232,661600.0],["1995-05-01",5.8794,6.011,5.8794,5.9671,146200.0],["1995-05-02",6.011,6.011,5.8355,5.8355,368000.0],["1995-05-03",5.8794,5.9671,5.8355,5.9671,898800.0],["1995-05-04",6.0549,6.0549,5.9671,6.011,80000.0],["1995-05-05",6.011,6.0549,5.9671,6.0549,72000.0],["1995-05-08",6.0549,6.0549,5.8794,6.011,51600.0],["1995-05-09",5.9671,6.0987,5.9671,6.0549,121800.0],["1995-05-10",6.0549,6.2742,6.011,6.2742,188000.0],["1995-05-11",6.2742,6.3181,6.1426,6.1426,382600.0],["1995-05-12",6.0987,6.362,6.0987,6.362,264000.0],["1995-05-15",6.362,6.4059,6.2304,6.2742,64000.0],["1995-05-16",6.3181,6.362,6.2742,6.362,105400.0],["1995-05-17",6.362,6.362,6.2742,6.3181,77000.0],["1995-05-18",6.2742,6.3181,6.0549,6.0987,89800.0],["1995-05-19",6.0549,6.0987,6.011,6.0987,108000.0],["1995-05-22",6.0987,6.362,6.0549,6.3181,134000.0],["1995-05-23",6.3181,6.3181,6.2304,6.3181,91000.0],["1995-05-24",6.3181,6.4059,6.3181,6.362,247600.0],["1995-05-25",6.362,6.4059,6.3181,6.362,320400.0],["1995-05-26",6.4059,6.4497,6.362,6.4497,238800.0],["1995-05-30",6.4059,6.4059,6.1865,6.2742,176600.0],["1995-05-31",6.3181,6.362,6.2742,6.362,126400.0],["1995-06-01",6.3181,6.3181,6.2304,6.2742,88800.0],["1995-06-02",6.2304,6.2742,6.2304,6.2742,79600.0],["1995-06-05",6.2304,6.2304,6.0549,6.1426,121800.0],["1995-06-06",6.1426,6.1865,6.1426,6.1865,108400.0],["1995-06-07",6.1426,6.1865,6.0987,6.0987,121200.0],["1995-06-08",6.1426,6.1426,6.011,6.0987,69000.0],["1995-06-09",6.0987,6.0987,6.011,6.011,60600.0],["1995-06-12",6.0549,6.0549,6.011,6.011,107400.0],["1995-06-13",6.0549,6.0549,6.011,6.0549,92600.0],["1995-06-14",6.011,6.0987,6.011,6.0987,181000.0],["1995-06-15",6.0549,6.0987,6.0549,6.0549,82600.0],["1995-06-16",6.0987,6.0987,6.011,6.011,267000.0],["1995-06-19",6.011,6.0549,5.9671,5.9671,165800.0],["1995-06-20",5.9671,6.0549,5.9671,6.0549,100200.0],["1995-06-21",5.9671,5.9671,5.7916,5.7916,393000.0],["1995-06-22",5.8355,5.8355,5.7477,5.8355,306200.0],["1995-06-23",5.8355,5.9232,5.8355,5.9232,223000.0],["1995-06-26",5.9232,5.9232,5.66,5.66,420600.0],["1995-06-27",5.7477,5.7916,5.66,5.7039,154200.0],["1995-06-28",5.7039,5.7916,5.66,5.7916,156000.0],["1995-06-29",5.7916,5.8355,5.7039,5.8355,157800.0],["1995-06-30",5.8355,5.8794,5.7477,5.8794,277000.0],["1995-07-03",5.8794,5.8794,5.8355,5.8794,25600.0],["1995-07-05",5.8355,5.8355,5.7477,5.7916,100600.0],["1995-07-06",5.7916,6.011,5.7916,6.011,101400.0],["1995-07-07",5.9232,6.0549,5.9232,6.0549,133000.0],["1995-07-10",6.0549,6.1426,6.0549,6.0987,221400.0],["1995-07-11",6.0987,6.2304,6.0987,6.1865,206200.0],["1995-07-12",6.2304,6.2742,6.1426,6.1865,479000.0],["1995-07-13",6.1865,6.2304,6.1426,6.1865,169600.0],["1995-07-14",6.1865,6.2304,6.1426,6.2304,44800.0],["1995-07-17",6.1865,6.2742,6.1426,6.2304,123200.0],["1995-07-18",6.2304,6.2742,6.1865,6.1865,187400.0],["1995-07-19",6.1476,6.1918,6.0149,6.1033,443000.0],["1995-07-20",6.0591,6.1918,6.0149,6.1476,85000.0],["1995-07-21",6.1476,6.3245,6.1476,6.2802,162800.0],["1995-07-24",6.3245,6.3245,6.1918,6.236,153000.0],["1995-07-25",6.4129,6.4129,6.3245,6.3245,153200.0],["1995-07-26",6.3245,6.4129,6.2802,6.3245,205400.0],["1995-07-27",6.3245,6.5456,6.3245,6.5456,217600.0],["1995-07-28",6.5014,6.5898,6.4572,6.5014,517400.0],["1995-07-31",6.5456,6.5898,6.5014,6.5898,311400.0],["1995-08-01",6.5898,6.5898,6.4572,6.5456,373000.0],["1995-08-02",6.5898,6.6341,6.5456,6.5898,494600.0],["1995-08-03",6.5456,6.6341,6.5456,6.6341,682000.0],["1995-08-04",6.5898,6.6341,6.5898,6.5898,326200.0],["1995-08-07",6.5898,6.7225,6.5898,6.6783,285400.0],["1995-08-08",6.7225,6.7667,6.6783,6.7225,183000.0],["1995-08-09",6.7667,6.811,6.7225,6.7225,173000.0],["1995-08-10",6.7667,6.811,6.7225,6.7225,261600.0],["1995-08-11",6.7225,6.811,6.6783,6.7225,198400.0],["1995-08-14",6.7225,6.7667,6.6783,6.7667,122800.0],["1995-08-15",6.7667,6.811,6.7225,6.7667,129600.0],["1995-08-16",6.7667,6.811,6.7225,6.7225,479800.0],["1995-08-17",6.7225,6.811,6.7225,6.7667,181600.0],["1995-08-18",6.811,6.8552,6.7225,6.7225,166800.0],["1995-08-21",6.7667,6.811,6.7225,6.7225,163800.0],["1995-08-22",6.7225,6.7667,6.7225,6.7225,90200.0],["1995-08-23",6.7667,6.811,6.7667,6.811,46200.0],["1995-08-24",6.7225,6.811,6.7225,6.7225,50400.0],["1995-08-25",6.7667,6.7667,6.7225,6.7225,49800.0],["1995-08-28",6.7667,6.7667,6.6783,6.6783,143800.0],["1995-08-29",6.7225,6.7225,6.6341,6.6341,37800.0],["1995-08-30",6.6341,6.7225,6.6341,6.6783,7293400.0],["1995-08-31",6.6341,6.811,6.6341,6.7225,138800.0],["1995-09-01",6.7225,6.7667,6.7225,6.7225,32800.0],["1995-09-05",6.7225,6.811,6.7225,6.7225,137600.0],["1995-09-06",6.7225,6.811,6.7225,6.7667,112000.0],["1995-09-07",6.811,6.811,6.7225,6.7667,105400.0],["1995-09-08",6.7667,6.7667,6.7225,6.7667,56000.0],["1995-09-11",6.811,6.811,6.7667,6.7667,33000.0],["1995-09-12",6.7667,6.811,6.7225,6.811,37800.0],["1995-09-13",6.7667,6.8552,6.7667,6.7667,86400.0],["1995-09-14",6.7667,6.8552,6.7667,6.811,57200.0],["1995-09-15",6.7667,6.811,6.7667,6.811,227000.0],["1995-09-18",6.811,7.0321,6.811,7.0321,147600.0],["1995-09-19",7.0321,7.0763,6.9879,7.0763,211800.0],["1995-09-20",7.0763,7.0763,7.0321,7.0763,112200.0],["1995-09-21",7.0763,7.0763,6.7667,6.8552,60000.0],["1995-09-22",6.7667,6.9437,6.7667,6.7667,80000.0],["1995-09-25",6.7667,6.811,6.7667,6.811,22800.0],["1995-09-26",6.8552,6.9437,6.811,6.9437,184600.0],["1995-09-27",6.9437,6.9879,6.8994,6.8994,49600.0],["1995-09-28",6.8994,6.9879,6.8994,6.9437,69600.0],["1995-09-29",6.9437,7.0321,6.8552,6.8994,118400.0],["1995-10-02",6.8994,6.9437,6.811,6.8994,91200.0],["1995-10-03",6.9437,6.9437,6.811,6.8552,113800.0],["1995-10-04",6.7667,6.8994,6.7667,6.8994,67200.0],["1995-10-05",6.8994,6.8994,6.7667,6.811,228800.0],["1995-10-06",6.811,6.811,6.7225,6.7667,166800.0],["1995-10-09",6.811,6.811,6.7225,6.811,39000.0],["1995-10-10",6.7225,6.811,6.6783,6.7667,164400.0],["1995-10-11",6.7667,6.8552,6.4129,6.4129,202200.0],["1995-10-12",6.4572,6.6341,6.4572,6.5898,174600.0],["1995-10-13",6.6783,6.6783,6.5898,6.5898,81000.0],["1995-10-16",6.6783,6.6783,6.5014,6.5014,67200.0],["1995-10-17",6.5456,6.7225,6.4572,6.7225,121600.0],["1995-10-18",6.6833,6.7279,6.4605,6.5051,106200.0],["1995-10-19",6.4605,6.5942,6.416,6.5496,255800.0],["1995-10-20",6.5496,6.6833,6.5496,6.6833,66600.0],["1995-10-23",6.5942,6.6388,6.5051,6.5942,76800.0],["1995-10-24",6.5051,6.5942,6.416,6.5051,48400.0],["1995-10-25",6.6833,6.7279,6.6388,6.6388,70400.0],["1995-10-26",6.5942,6.5942,6.4605,6.5942,58600.0],["1995-10-27",6.5496,6.6833,6.5496,6.6388,58000.0],["1995-10-30",6.5496,6.6388,6.5496,6.6388,132800.0],["1995-10-31",6.6388,6.7279,6.6388,6.6388,104400.0],["1995-11-01",6.6833,6.7279,6.6388,6.6833,41200.0],["1995-11-02",6.7279,6.7279,6.6833,6.6833,70400.0],["1995-11-03",6.6833,6.7724,6.6833,6.7724,44600.0],["1995-11-06",6.7279,6.7724,6.7279,6.7279,28800.0],["1995-11-07",6.7724,6.817,6.7279,6.7724,135000.0],["1995-11-08",6.817,6.8615,6.7724,6.8615,56600.0],["1995-11-09",6.8615,6.8615,6.7724,6.817,43000.0],["1995-11-10",6.7279,6.9061,6.7279,6.8615,54000.0],["1995-11-13",6.9061,6.9061,6.7724,6.7724,54800.0],["1995-11-14",6.817,6.817,6.6833,6.6833,74200.0],["1995-11-15",6.6833,6.7724,6.5942,6.7724,271000.0],["1995-11-16",6.7279,6.817,6.6833,6.7724,96600.0],["1995-11-17",6.817,6.817,6.7724,6.817,47600.0],["1995-11-20",6.7724,6.8615,6.6833,6.8615,84400.0],["1995-11-21",6.8615,6.9506,6.8615,6.9061,99400.0],["1995-11-22",6.9506,6.9506,6.8615,6.8615,62000.0],["1995-11-24",6.9061,6.9061,6.7279,6.7279,34800.0],["1995-11-27",6.817,6.8615,6.7279,6.817,349200.0],["1995-11-28",6.7724,6.9061,6.7724,6.8615,176600.0],["1995-11-29",6.8615,6.8615,6.7724,6.7724,296600.0],["1995-11-30",6.817,6.9061,6.7724,6.8615,292400.0],["1995-12-01",6.9061,6.9506,6.8615,6.9061,43400.0],["1995-12-04",6.9061,6.9506,6.8615,6.9506,296400.0],["1995-12-05",6.9061,6.9506,6.8615,6.9061,66400.0],["1995-12-06",6.9061,6.9061,6.7724,6.817,101200.0],["1995-12-07",6.7724,6.8615,6.7724,6.7724,84600.0],["1995-12-08",6.7724,6.8615,6.7724,6.8615,416600.0],["1995-12-11",6.9061,6.9506,6.8615,6.9506,44000.0],["1995-12-12",6.9506,6.9952,6.8615,6.9952,148600.0],["1995-12-13",6.9506,7.1289,6.9506,7.1289,387200.0],["1995-12-14",7.1734,7.4408,6.8615,7.3962,317800.0],["1995-12-15",7.4408,7.5299,7.3962,7.5299,416800.0],["1995-12-18",7.5299,7.5744,7.218,7.218,363400.0],["1995-12-19",7.1289,7.3071,7.1289,7.218,277200.0],["1995-12-20",6.9506,7.4408,6.9506,7.3516,506800.0],["1995-12-21",7.3962,7.7526,7.3962,7.7526,235800.0],["1995-12-22",7.7526,7.9754,7.7526,7.9754,217200.0],["1995-12-26",7.8863,8.0645,7.8863,7.9754,122000.0],["1995-12-27",7.9309,8.421,7.9309,8.3764,234000.0],["1995-12-28",8.3764,8.5546,8.2428,8.421,461000.0],["1995-12-29",8.5992,8.7329,8.5992,8.6437,436800.0],["1996-01-02",8.5546,8.5992,8.421,8.5101,538600.0],["1996-01-03",8.5101,8.5101,8.1982,8.2873,328600.0],["1996-01-04",8.2873,8.421,7.9309,7.9309,650400.0],["1996-01-05",7.9309,7.9309,7.619,7.619,269000.0],["1996-01-08",7.7081,7.7526,7.6635,7.7526,184000.0],["1996-01-09",7.7972,7.7972,7.4853,7.6635,100600.0],["1996-01-10",7.6635,7.6635,7.3516,7.4853,312000.0],["1996-01-11",7.5299,7.5299,7.4408,7.4853,526000.0],["1996-01-12",7.4853,7.5744,7.2625,7.5744,272800.0],["1996-01-15",7.4853,7.5299,7.4408,7.4408,71600.0],["1996-01-16",7.4853,7.4853,7.3962,7.4853,156800.0],["1996-01-17",7.4907,7.5804,7.4907,7.5804,194000.0],["1996-01-18",7.5804,7.715,7.5804,7.6701,192000.0],["1996-01-19",7.715,7.8495,7.715,7.8047,415200.0],["1996-01-22",7.7598,8.0289,7.7598,8.0289,226000.0],["1996-01-23",8.0289,8.0289,7.8495,8.0289,346400.0],["1996-01-24",8.1187,8.2532,8.0289,8.2084,403800.0],["1996-01-25",8.2532,8.2532,8.0738,8.0738,282200.0],["1996-01-26",8.1635,8.2084,8.0289,8.1635,276400.0],["1996-01-29",8.1187,8.3878,8.0738,8.0738,445000.0],["1996-01-30",8.0289,8.0738,7.9841,7.9841,821200.0],["1996-01-31",8.0289,8.0289,7.9392,7.9841,517800.0],["1996-02-01",7.9841,7.9841,7.8944,7.9392,434600.0],["1996-02-02",7.9392,8.0289,7.8944,7.9841,362600.0],["1996-02-05",7.9841,8.1635,7.9841,8.1635,129000.0],["1996-02-06",8.0738,8.3878,8.0738,8.3878,220800.0],["1996-02-07",8.2532,8.3429,8.1187,8.3429,297000.0],["1996-02-08",8.3429,8.4775,8.1635,8.4775,367800.0],["1996-02-09",8.4775,8.4775,8.2532,8.2532,203600.0],["1996-02-12",8.2981,8.3878,8.2981,8.3429,343800.0],["1996-02-13",8.2981,8.3878,8.1635,8.2532,184400.0],["1996-02-14",8.2532,8.2981,7.9841,8.0738,168000.0],["1996-02-15",8.0738,8.1635,8.0738,8.0738,85600.0],["1996-02-16",8.0738,8.3878,7.9841,8.3878,194000.0],["1996-02-20",8.2981,8.4326,8.2981,8.3429,230600.0],["1996-02-21",8.3878,8.4775,8.3878,8.4775,334800.0],["1996-02-22",8.5223,8.7018,8.5223,8.7018,321400.0],["1996-02-23",8.7018,8.926,8.7018,8.8363,477800.0],["1996-02-26",8.8363,9.0157,8.7915,8.8363,293000.0],["1996-02-27",8.8812,8.8812,8.6121,8.7466,181200.0],["1996-02-28",8.8812,8.9709,8.7915,8.7915,330000.0],["1996-02-29",8.7915,8.8812,8.5672,8.5672,160400.0],["1996-03-01",8.7018,8.7018,8.612,8.7018,139800.0],["1996-03-04",8.7018,8.8812,8.7018,8.7018,191000.0],["1996-03-05",8.7018,8.926,8.4326,8.8363,429400.0],["1996-03-06",8.8363,8.8812,8.7018,8.8812,177600.0],["1996-03-07",8.8363,8.8812,8.7915,8.8812,224800.0],["1996-03-08",8.8812,8.8812,8.6121,8.6569,160000.0],["1996-03-11",8.5223,8.6121,8.2981,8.5672,172800.0],["1996-03-12",8.4775,8.5672,8.2084,8.2532,574600.0],["1996-03-13",8.2532,8.2981,8.1187,8.2532,287600.0],["1996-03-14",8.2532,8.3878,8.2532,8.3878,194400.0],["1996-03-15",8.3429,8.4326,8.3429,8.3429,237000.0],["1996-03-18",8.4326,8.6121,8.3878,8.6121,74800.0],["1996-03-19",8.5672,8.6121,8.2981,8.4775,381200.0],["1996-03-20",8.3878,8.3878,8.2084,8.2084,123400.0],["1996-03-21",8.2084,8.2532,8.1635,8.2084,361400.0],["1996-03-22",8.1635,8.4326,8.1411,8.4326,537600.0],["1996-03-25",8.4326,8.4775,8.3878,8.4326,170200.0],["1996-03-26",8.3429,8.4775,8.3429,8.3429,116400.0],["1996-03-27",8.4326,8.4326,8.3429,8.3878,158200.0],["1996-03-28",8.3429,8.3878,8.0738,8.2981,117000.0],["1996-03-29",8.3429,8.3878,8.0289,8.0289,130000.0],["1996-04-01",8.0289,8.2532,8.0289,8.1635,276000.0],["1996-04-02",8.1187,8.1187,7.9392,7.9841,167000.0],["1996-04-03",8.0289,8.1635,7.9841,8.0738,420000.0],["1996-04-04",8.0738,8.0738,8.0289,8.0738,127400.0],["1996-04-08",7.8944,7.8944,7.6701,7.715,280800.0],["1996-04-09",7.7598,7.7598,7.5355,7.5355,315800.0],["1996-04-10",7.5355,7.5355,7.2664,7.3561,780000.0],["1996-04-11",7.3561,7.6701,7.2216,7.6253,546600.0],["1996-04-12",7.6253,7.6701,7.5355,7.5804,160000.0],["1996-04-15",7.5804,7.715,7.4907,7.715,343200.0],["1996-04-16",7.715,7.9841,7.6701,7.9392,173400.0],["1996-04-17",7.8092,7.9898,7.8092,7.9898,461800.0],["1996-04-18",7.9447,7.9898,7.8995,7.8995,389400.0],["1996-04-19",7.8995,7.9447,7.8544,7.8995,130000.0],["1996-04-22",7.8995,7.9898,7.8995,7.9447,149000.0],["1996-04-23",7.8995,8.0349,7.8544,7.9898,166800.0],["1996-04-24",8.0349,8.1703,7.9898,8.1703,263200.0],["1996-04-25",8.1252,8.4863,8.1252,8.4863,243200.0],["1996-04-26",8.3961,8.3961,8.0349,8.0349,212800.0],["1996-04-29",7.9898,8.0801,7.9898,8.0349,374400.0],["1996-04-30",7.9898,7.9898,7.8995,7.9447,263000.0],["1996-05-01",7.9447,7.9898,7.719,7.719,203600.0],["1996-05-02",7.719,7.8544,7.6738,7.7641,162200.0],["1996-05-03",7.8544,7.8544,7.4932,7.4932,102600.0],["1996-05-06",7.4481,7.5835,7.4481,7.4932,400200.0],["1996-05-07",7.4933,7.8544,7.4933,7.8092,114200.0],["1996-05-08",7.7641,7.8995,7.7641,7.8995,212800.0],["1996-05-09",7.8092,7.8995,7.719,7.7641,250000.0],["1996-05-10",7.7641,7.8995,7.719,7.8544,113000.0],["1996-05-13",7.8092,7.9447,7.8092,7.9447,86000.0],["1996-05-14",7.9447,7.9447,7.8995,7.8995,204400.0],["1996-05-15",7.9447,7.9447,7.6287,7.8092,193800.0],["1996-05-16",7.9447,8.0349,7.8995,7.9447,390200.0],["1996-05-17",7.9447,7.9447,7.7641,7.8092,190200.0],["1996-05-20",7.7641,7.8544,7.719,7.8544,51000.0],["1996-05-21",7.8092,7.9447,7.8092,7.9447,260200.0],["1996-05-22",7.9447,8.0349,7.8995,7.8995,877600.0],["1996-05-23",7.9447,7.9898,7.8995,7.8995,1376200.0],["1996-05-24",7.9447,7.9447,7.8544,7.8544,441400.0],["1996-05-28",7.8995,7.9447,7.719,7.7641,336200.0],["1996-05-29",7.7641,7.8092,7.5835,7.6287,1003600.0],["1996-05-30",7.5835,7.7641,7.403,7.719,211000.0],["1996-05-31",7.7641,7.8544,7.719,7.8544,188600.0],["1996-06-03",7.7641,7.8995,7.7641,7.8995,426800.0],["1996-06-04",7.9447,7.9447,7.8995,7.9447,453200.0],["1996-06-05",7.8995,7.9447,7.8995,7.8995,554200.0],["1996-06-06",7.9447,7.9447,7.719,7.719,120800.0],["1996-06-07",7.5835,7.7641,7.4932,7.5384,227600.0],["1996-06-10",7.5384,7.6738,7.5384,7.6738,162200.0],["1996-06-11",7.6738,7.7189,7.5384,7.5384,99400.0],["1996-06-12",7.5384,7.6287,7.5384,7.5835,130000.0],["1996-06-13",7.5384,7.5835,7.403,7.403,54000.0],["1996-06-14",7.4933,7.4933,7.3578,7.4481,462000.0],["1996-06-17",7.403,7.403,7.1773,7.2675,455600.0],["1996-06-18",7.2676,7.3127,7.1773,7.3127,258400.0],["1996-06-19",7.2676,7.403,7.2676,7.3127,647600.0],["1996-06-20",7.403,7.5384,7.3127,7.4932,165200.0],["1996-06-21",7.4933,7.5384,7.3127,7.3127,267000.0],["1996-06-24",7.3578,7.403,7.2676,7.3578,389800.0],["1996-06-25",7.403,7.4932,7.3578,7.4932,75400.0],["1996-06-26",7.4932,7.5158,7.2675,7.2675,375200.0],["1996-06-27",7.3127,7.6287,7.3127,7.5835,135000.0],["1996-06-28",7.6287,7.719,7.5384,7.719,396200.0],["1996-07-01",7.6738,7.719,7.3578,7.3578,236000.0],["1996-07-02",7.4932,7.5835,7.4481,7.5384,315400.0],["1996-07-03",7.5384,7.5835,7.4933,7.5835,165600.0],["1996-07-05",7.5384,7.5384,7.4932,7.5384,59800.0],["1996-07-08",7.4932,7.5384,7.4481,7.4932,43600.0],["1996-07-09",7.4933,7.5384,7.3578,7.403,389800.0],["1996-07-10",7.4481,7.4481,7.3127,7.3127,165600.0],["1996-07-11",7.403,7.403,7.2224,7.2224,304400.0],["1996-07-12",7.2224,7.3127,7.1773,7.3127,108000.0],["1996-07-15",7.2676,7.2676,6.9967,7.0419,160600.0],["1996-07-16",6.9064,6.9967,6.5905,6.8613,367600.0],["1996-07-17",6.9122,7.276,6.8667,7.2305,251800.0],["1996-07-18",7.2305,7.3215,7.2305,7.276,158200.0],["1996-07-19",7.276,7.3215,7.0032,7.0487,218200.0],["1996-07-22",6.9122,6.9577,6.7303,6.9122,164200.0],["1996-07-23",6.9122,7.0486,6.3665,6.4575,366800.0],["1996-07-24",6.2301,6.5939,6.2301,6.3665,330200.0],["1996-07-25",6.5029,6.6394,6.412,6.412,258800.0],["1996-07-26",6.412,6.5939,6.412,6.4575,457600.0],["1996-07-29",6.5484,6.5939,6.4575,6.4575,414200.0],["1996-07-30",6.5029,6.5484,6.4575,6.5029,262000.0],["1996-07-31",6.412,6.5939,6.412,6.5484,63400.0],["1996-08-01",6.6848,6.8667,6.6394,6.7758,361800.0],["1996-08-02",6.8213,6.9122,6.7758,6.9122,416600.0],["1996-08-05",7.0032,7.0032,6.9122,7.0032,199000.0],["1996-08-06",6.9577,7.0032,6.9122,6.9577,188200.0],["1996-08-07",7.0486,7.1851,6.9577,7.1396,217000.0],["1996-08-08",7.0941,7.2305,7.0941,7.2305,206600.0],["1996-08-09",7.276,7.3215,7.2305,7.2305,351400.0],["1996-08-12",7.1851,7.276,7.1851,7.1851,105400.0],["1996-08-13",7.276,7.276,6.9122,6.9122,226400.0],["1996-08-14",7.0032,7.0941,7.0032,7.0032,225800.0],["1996-08-15",7.0941,7.1396,7.0486,7.1396,130200.0],["1996-08-16",7.2305,7.2305,7.0941,7.1396,112800.0],["1996-08-19",7.1851,7.1851,7.0941,7.1396,81000.0],["1996-08-20",7.0941,7.1396,7.0487,7.0487,246000.0],["1996-08-21",7.0487,7.0941,7.0032,7.0487,151000.0],["1996-08-22",7.0032,7.2305,7.0032,7.1851,35000.0],["1996-08-23",7.1396,7.1851,6.8667,6.9577,207000.0],["1996-08-26",6.9122,6.9577,6.8667,6.9577,86000.0],["1996-08-27",6.9577,6.9577,6.8213,6.8667,165200.0],["1996-08-28",6.9577,7.0486,6.9577,7.0032,133000.0],["1996-08-29",6.9577,7.0487,6.9122,6.9122,182600.0],["1996-08-30",6.8667,6.8667,6.8213,6.8213,113800.0],["1996-09-03",6.8213,6.9122,6.7758,6.8667,203000.0],["1996-09-04",6.9577,7.1851,6.9577,7.0487,231000.0],["1996-09-05",6.9577,7.1396,6.9577,7.0487,223000.0],["1996-09-06",7.0941,7.0941,7.0486,7.0941,78800.0],["1996-09-09",7.1396,7.1851,7.0941,7.1396,125200.0],["1996-09-10",7.2305,7.2305,7.0941,7.0941,43200.0],["1996-09-11",7.0032,7.1851,7.0032,7.1851,79800.0],["1996-09-12",7.1851,7.1851,7.1396,7.1396,62000.0],["1996-09-13",7.1851,7.1851,7.0941,7.1396,135400.0],["1996-09-16",7.1851,7.367,7.1851,7.2305,376000.0],["1996-09-17",7.276,7.4124,7.2305,7.367,168400.0],["1996-09-18",7.367,7.4124,7.3215,7.4124,129000.0],["1996-09-19",7.367,7.4579,7.367,7.4579,119600.0],["1996-09-20",7.5034,7.5034,7.4125,7.4579,387800.0],["1996-09-23",7.5034,7.5943,7.4579,7.5489,91200.0],["1996-09-24",7.5034,7.6398,7.5034,7.5489,117600.0],["1996-09-25",7.5944,7.6398,7.4579,7.4579,341200.0],["1996-09-26",6.1846,6.321,6.1391,6.2301,1897600.0],["1996-09-27",6.2756,6.5029,6.2756,6.5029,852200.0],["1996-09-30",6.5029,6.5484,6.5029,6.5029,277000.0],["1996-10-01",6.5029,6.5484,6.4575,6.4575,469600.0],["1996-10-02",6.4575,6.4575,6.2756,6.3665,352400.0],["1996-10-03",6.412,6.412,6.3665,6.412,114600.0],["1996-10-04",6.3665,6.3665,6.321,6.3665,199600.0],["1996-10-07",6.3665,6.412,6.321,6.321,172600.0],["1996-10-08",6.2756,6.321,6.2301,6.2756,348600.0],["1996-10-09",6.321,6.321,6.0027,6.0027,422600.0],["1996-10-10",6.0027,6.1391,5.9118,6.1391,288000.0],["1996-10-11",6.1391,6.412,6.1391,6.412,525200.0],["1996-10-14",6.4575,6.5029,6.412,6.5029,465600.0],["1996-10-15",6.5029,6.5029,6.3665,6.4575,385600.0],["1996-10-16",6.463,6.5088,6.4171,6.463,200800.0],["1996-10-17",6.463,6.463,6.3255,6.3713,223800.0],["1996-10-18",6.3713,6.463,6.3713,6.4171,348400.0],["1996-10-21",6.4171,6.5546,6.3255,6.3255,344000.0],["1996-10-22",6.3713,6.463,6.2796,6.4171,261400.0],["1996-10-23",6.3255,6.3713,6.2338,6.3255,179600.0],["1996-10-24",6.3713,6.463,6.3255,6.4171,327400.0],["1996-10-25",6.3255,6.5088,6.3255,6.4171,326800.0],["1996-10-28",6.4171,6.5088,6.4171,6.463,315000.0],["1996-10-29",6.463,6.463,6.3255,6.3713,969800.0],["1996-10-30",6.3713,6.463,6.3713,6.4171,311800.0],["1996-10-31",6.4171,6.5546,6.3713,6.463,696200.0],["1996-11-01",6.5088,6.5546,6.463,6.5546,476400.0],["1996-11-04",6.5088,6.6463,6.5088,6.6463,715000.0],["1996-11-05",6.6463,6.6922,6.6005,6.6463,573200.0],["1996-11-06",6.6005,6.6922,6.5546,6.6922,332600.0],["1996-11-07",6.6922,6.738,6.6463,6.738,130400.0],["1996-11-08",6.6463,6.738,6.6005,6.6463,130400.0],["1996-11-11",6.6005,6.738,6.6005,6.6922,47800.0],["1996-11-12",6.6922,6.738,6.6463,6.738,90600.0],["1996-11-13",6.738,6.738,6.6463,6.6463,398600.0],["1996-11-14",6.6463,6.6922,6.6463,6.6922,665800.0],["1996-11-15",6.738,6.738,6.6463,6.6922,105000.0],["1996-11-18",6.738,6.7838,6.6922,6.6922,457200.0],["1996-11-19",6.738,6.738,6.6922,6.6922,112000.0],["1996-11-20",6.738,6.8297,6.6922,6.6922,319000.0],["1996-11-21",6.6922,6.8755,6.6922,6.8755,140800.0],["1996-11-22",6.7838,7.013,6.7838,6.9672,143600.0],["1996-11-25",6.9213,6.9213,6.8755,6.9213,273400.0],["1996-11-26",6.9213,6.9213,6.738,6.7838,261000.0],["1996-11-27",6.7838,6.7838,6.6463,6.738,172800.0],["1996-11-29",6.6922,6.738,6.6463,6.6922,107000.0],["1996-12-02",6.6922,6.6922,6.6463,6.6463,221800.0],["1996-12-03",6.6922,6.738,6.6463,6.738,182200.0],["1996-12-04",6.6922,6.738,6.6922,6.6922,87600.0],["1996-12-05",6.6922,6.8297,6.6922,6.8297,195000.0],["1996-12-06",6.738,7.1047,6.738,7.1047,366000.0],["1996-12-09",7.1047,7.3339,7.0589,7.288,546200.0],["1996-12-10",7.288,7.3339,7.1505,7.1964,342200.0],["1996-12-11",7.1047,7.1505,7.0588,7.1505,206200.0],["1996-12-12",7.1505,7.1505,7.013,7.0588,123400.0],["1996-12-13",7.1505,7.3797,7.1047,7.3339,349000.0],["1996-12-16",7.3797,7.5172,7.3339,7.3797,288000.0],["1996-12-17",7.288,7.3797,7.1964,7.288,296200.0],["1996-12-18",7.2422,7.288,7.1505,7.2422,157200.0],["1996-12-19",7.3339,7.3797,7.1505,7.2422,264200.0],["1996-12-20",7.6089,7.6089,7.2422,7.3339,521400.0],["1996-12-23",7.3339,7.3339,7.1505,7.1505,249200.0],["1996-12-24",7.1964,7.288,7.1505,7.288,224600.0],["1996-12-26",7.288,7.3339,7.2422,7.3339,220400.0],["1996-12-27",7.3339,7.7464,7.3339,7.6547,266800.0],["1996-12-30",7.6547,7.6547,7.4714,7.5631,183200.0],["1996-12-31",7.5172,7.5631,7.3797,7.3797,157000.0],["1997-01-02",7.4255,7.4255,7.1964,7.288,397200.0],["1997-01-03",7.3339,7.4255,7.3339,7.4255,242600.0],["1997-01-06",7.5172,7.6089,7.4714,7.5172,547800.0],["1997-01-07",7.5172,7.6089,7.4255,7.5631,234600.0],["1997-01-08",7.6089,7.6089,7.4714,7.5172,150200.0],["1997-01-09",7.4714,7.7006,7.4714,7.7006,187600.0],["1997-01-10",7.6089,7.6547,7.5631,7.6547,269200.0],["1997-01-13",7.6089,7.7006,7.5172,7.5631,80600.0],["1997-01-14",7.5631,7.6547,7.5172,7.6089,209400.0],["1997-01-15",7.5683,7.5683,7.4298,7.4298,196800.0],["1997-01-16",7.476,7.476,7.3837,7.3837,206200.0],["1997-01-17",7.4298,7.476,7.3837,7.476,192600.0],["1997-01-20",7.476,7.476,7.3837,7.4298,56000.0],["1997-01-21",7.3837,7.476,7.3837,7.3837,170800.0],["1997-01-22",7.3375,7.476,7.3375,7.476,151200.0],["1997-01-23",7.4298,8.2605,7.4298,7.7529,822200.0],["1997-01-24",7.7529,7.9375,7.6144,7.8913,350400.0],["1997-01-27",7.8452,7.8452,7.5683,7.6144,477800.0],["1997-01-28",7.6144,7.7529,7.6144,7.7067,394800.0],["1997-01-29",7.7067,7.7067,7.6606,7.6606,281200.0],["1997-01-30",7.7067,7.8452,7.7067,7.799,281400.0],["1997-01-31",7.8913,7.9375,7.7529,7.8452,156400.0],["1997-02-03",7.8452,7.9375,7.799,7.8913,210000.0],["1997-02-04",7.8452,7.9375,7.799,7.9375,105200.0],["1997-02-05",7.9836,8.2605,7.9375,8.0298,387600.0],["1997-02-06",8.0298,8.1221,7.8913,7.9375,511400.0],["1997-02-07",7.9836,8.1221,7.799,7.9836,196200.0],["1997-02-10",7.9836,8.3989,7.9836,8.2144,249400.0],["1997-02-11",8.2605,8.722,8.2605,8.5835,578600.0],["1997-02-12",8.5835,8.9527,8.5374,8.9066,831600.0],["1997-02-13",8.9066,9.0912,8.722,8.722,613400.0],["1997-02-14",8.722,8.722,8.4912,8.5374,464800.0],["1997-02-18",8.6297,8.6297,8.4855,8.5374,512200.0],["1997-02-19",8.4912,8.5374,8.3528,8.3528,230000.0],["1997-02-20",8.3989,8.3989,8.0759,8.0759,271800.0],["1997-02-21",8.1221,8.2144,8.0298,8.1682,540800.0],["1997-02-24",8.3066,8.3989,8.2143,8.3528,99200.0],["1997-02-25",8.3067,8.3067,8.1221,8.1682,97600.0],["1997-02-26",8.1682,8.1682,8.0759,8.1682,163800.0],["1997-02-27",8.1221,8.2144,7.8913,7.8913,299000.0],["1997-02-28",7.8913,8.1682,7.8913,8.0298,293800.0],["1997-03-03",8.0298,8.2605,8.0298,8.2605,110600.0],["1997-03-04",8.3528,8.3528,7.8913,7.8913,292600.0],["1997-03-05",7.8913,8.1682,7.8913,8.1682,239000.0],["1997-03-06",8.1682,8.1682,8.0298,8.0759,91600.0],["1997-03-07",8.0759,8.1221,8.0298,8.0298,117200.0],["1997-03-10",7.9836,8.2144,7.9836,8.2144,205200.0],["1997-03-11",8.2144,8.2605,8.1221,8.1682,62400.0],["1997-03-12",8.1682,8.2605,8.1221,8.1682,81200.0],["1997-03-13",8.1221,8.1682,7.9375,7.9375,38800.0],["1997-03-14",7.9836,8.0298,7.9375,7.9375,79800.0],["1997-03-17",7.9836,7.9836,7.8452,7.9375,190200.0],["1997-03-18",7.8913,7.9836,7.8913,7.9375,79600.0],["1997-03-19",7.9375,7.9375,7.799,7.8452,83200.0],["1997-03-20",7.8913,8.0298,7.8452,8.0298,276000.0],["1997-03-21",8.0759,8.0759,7.799,7.799,214200.0],["1997-03-24",7.8452,7.8452,7.7529,7.799,96000.0],["1997-03-25",7.799,8.1221,7.799,7.9836,192600.0],["1997-03-26",7.799,8.0298,7.799,7.9836,145200.0],["1997-03-27",7.9375,8.0759,7.8913,7.8913,248000.0],["1997-03-31",7.799,7.799,7.6144,7.7067,184800.0],["1997-04-01",7.6144,7.6606,7.5221,7.6144,203600.0],["1997-04-02",7.5221,7.5683,7.2914,7.3375,186200.0],["1997-04-03",7.3375,7.3837,7.2914,7.3837,90800.0],["1997-04-04",7.3375,7.4298,7.2914,7.4298,197400.0],["1997-04-07",7.3837,7.4298,7.2452,7.2452,237600.0],["1997-04-08",7.3375,7.3375,6.9222,7.0145,310800.0],["1997-04-09",7.0145,7.0145,6.9222,7.0145,279000.0],["1997-04-10",6.9222,7.2452,6.9222,7.1991,332600.0],["1997-04-11",7.1068,7.1068,6.8761,6.9222,95000.0],["1997-04-14",6.8761,6.8761,6.6915,6.7376,198200.0],["1997-04-15",6.8299,6.9222,6.7838,6.9222,437200.0],["1997-04-16",6.8348,7.0208,6.7418,7.0208,261200.0],["1997-04-17",7.0673,7.1138,7.0208,7.1138,107400.0],["1997-04-18",7.1603,7.2068,6.9743,7.0673,85400.0],["1997-04-21",7.0673,7.1138,6.9743,7.0673,542400.0],["1997-04-22",6.9278,6.9743,6.8348,6.8348,410800.0],["1997-04-23",6.7883,6.9743,6.7883,6.8813,284600.0],["1997-04-24",6.9743,6.9743,6.8348,6.8813,175400.0],["1997-04-25",6.8813,6.8813,6.8348,6.8348,135000.0],["1997-04-28",6.7883,6.8813,6.7418,6.7883,217200.0],["1997-04-29",6.9278,7.0673,6.8813,6.9278,145400.0],["1997-04-30",6.8348,7.1138,6.8348,6.9743,240800.0],["1997-05-01",7.0208,7.0208,6.9278,6.9278,80800.0],["1997-05-02",7.0208,7.1138,6.9278,7.0673,335600.0],["1997-05-05",7.1603,7.3927,7.1138,7.2997,376600.0],["1997-05-06",7.2997,7.5787,7.2997,7.3462,480000.0],["1997-05-07",7.3927,7.3927,7.1603,7.1603,352800.0],["1997-05-08",7.1138,7.3462,7.1138,7.2068,302200.0],["1997-05-09",7.2532,7.4392,7.2068,7.3462,397800.0],["1997-05-12",7.2998,7.4857,7.2533,7.4857,226000.0],["1997-05-13",7.4857,7.5322,7.3927,7.4392,283000.0],["1997-05-14",7.3462,7.4392,7.3462,7.3462,374800.0],["1997-05-15",7.3462,7.3927,7.2997,7.2997,111400.0],["1997-05-16",7.2997,7.3927,7.1603,7.2532,278800.0],["1997-05-19",7.1603,7.2068,7.1603,7.2068,108200.0],["1997-05-20",7.3462,7.3462,7.1603,7.2068,136000.0],["1997-05-21",7.2533,7.2997,7.1603,7.2068,328200.0],["1997-05-22",7.2997,7.2997,7.1138,7.1138,224000.0],["1997-05-23",7.0673,7.4392,7.0673,7.3462,221200.0],["1997-05-27",7.2997,7.5322,7.1603,7.3927,267600.0],["1997-05-28",7.3462,7.3927,7.3462,7.3462,88200.0],["1997-05-29",7.2997,7.3927,7.1603,7.2532,306400.0],["1997-05-30",7.1138,7.2997,7.1138,7.2532,351800.0],["1997-06-02",7.2068,7.3462,7.2068,7.2997,169600.0],["1997-06-03",7.2532,7.3927,7.2068,7.3462,493200.0],["1997-06-04",7.2997,7.3927,7.1603,7.3462,464200.0],["1997-06-05",7.3927,7.4857,7.3462,7.3462,88400.0],["1997-06-06",7.3462,7.3927,7.2997,7.3927,120200.0],["1997-06-09",7.4392,7.6252,7.3927,7.5322,230400.0],["1997-06-10",7.6252,7.6252,7.4392,7.4857,63400.0],["1997-06-11",7.4857,7.4857,7.2997,7.4392,263200.0],["1997-06-12",7.4392,7.4857,7.3927,7.3927,299600.0],["1997-06-13",7.3927,7.4392,7.2997,7.3927,127200.0],["1997-06-16",7.3927,7.4392,7.3462,7.3462,47200.0],["1997-06-17",7.3462,7.5787,7.3462,7.5322,130000.0],["1997-06-18",7.5322,7.5787,7.4857,7.5787,93200.0],["1997-06-19",7.6252,7.6252,7.5322,7.5322,140600.0],["1997-06-20",7.4857,7.5787,7.3927,7.4392,449000.0],["1997-06-23",7.3927,7.5322,7.3927,7.4392,122600.0],["1997-06-24",7.4392,7.6485,7.4392,7.6252,210600.0],["1997-06-25",7.6252,7.788,7.4392,7.4857,248000.0],["1997-06-26",7.4625,7.5555,7.3462,7.3927,301600.0],["1997-06-27",7.5322,7.7414,7.4857,7.7414,245000.0],["1997-06-30",7.7415,8.4156,7.6717,8.3691,1006200.0],["1997-07-01",8.3459,8.3459,8.0204,8.1367,372000.0],["1997-07-02",8.1367,8.2297,8.0437,8.2297,393800.0],["1997-07-03",8.2761,8.3226,8.1367,8.1832,195200.0],["1997-07-07",8.2297,8.2297,7.8577,8.0204,307400.0],["1997-07-08",8.0437,8.0437,7.9972,7.9972,218800.0],["1997-07-09",8.0204,8.0204,7.9042,7.9507,203800.0],["1997-07-10",7.9507,7.9972,7.8809,7.8809,248400.0],["1997-07-11",7.788,7.9507,7.788,7.9507,233000.0],["1997-07-14",7.9739,8.1134,7.9507,7.9739,364200.0],["1997-07-15",7.9739,7.9972,7.8809,7.9739,213400.0],["1997-07-16",7.9561,8.1667,7.9561,8.0731,159400.0],["1997-07-17",8.0497,8.0731,7.7923,7.8625,462400.0],["1997-07-18",7.8625,7.8625,7.6285,7.8391,280000.0],["1997-07-21",7.8391,7.8391,7.7221,7.7689,114400.0],["1997-07-22",7.8157,7.8391,7.6519,7.7923,119000.0],["1997-07-23",7.6987,7.9561,7.3009,7.8859,425800.0],["1997-07-24",7.8391,7.8625,7.6519,7.7689,240200.0],["1997-07-25",7.7221,7.7689,7.6051,7.7221,271800.0],["1997-07-28",7.7689,7.7923,7.6987,7.7221,140800.0],["1997-07-29",7.6519,7.7455,7.6285,7.6753,323200.0],["1997-07-30",7.6987,7.6987,7.4881,7.6519,215400.0],["1997-07-31",7.6519,7.6987,7.4881,7.6753,170200.0],["1997-08-01",7.6285,7.6987,7.6051,7.6987,188400.0],["1997-08-04",7.7221,7.7221,7.6285,7.6519,210000.0],["1997-08-05",7.6051,7.7221,7.5817,7.7221,104600.0],["1997-08-06",7.6753,7.9093,7.5817,7.8391,394400.0],["1997-08-07",7.8391,7.8625,7.6285,7.6285,122800.0],["1997-08-08",7.5817,7.6285,7.4413,7.4881,128200.0],["1997-08-11",7.4881,7.8625,7.4881,7.7455,244200.0],["1997-08-12",7.6987,7.7689,7.5583,7.6051,104000.0],["1997-08-13",7.5817,7.6987,7.4413,7.5583,263800.0],["1997-08-14",7.6051,7.6987,7.5349,7.6051,127600.0],["1997-08-15",7.4881,7.5115,7.0201,7.1605,607200.0],["1997-08-18",7.1839,7.4179,7.1605,7.3945,150400.0],["1997-08-19",7.3243,8.0497,7.3243,8.0497,570000.0],["1997-08-20",7.9093,7.9795,7.8625,7.9795,137200.0],["1997-08-21",7.9093,7.9327,7.6519,7.6987,285000.0],["1997-08-22",7.6987,8.0263,7.6987,7.9795,430800.0],["1997-08-25",8.2136,8.3774,8.1433,8.237,670800.0],["1997-08-26",8.2369,8.2837,7.8625,7.9093,490400.0],["1997-08-27",7.9093,7.9561,7.8625,7.8859,248000.0],["1997-08-28",7.8859,8.2135,7.8625,8.0731,385000.0],["1997-08-29",8.0965,8.0965,7.9327,7.9561,404600.0],["1997-09-02",7.9327,8.0497,7.9327,8.0263,265000.0],["1997-09-03",8.0029,8.1199,8.0029,8.0497,365000.0],["1997-09-04",8.0029,8.0497,7.9795,7.9795,323200.0],["1997-09-05",8.0263,8.0731,7.9795,8.0029,230000.0],["1997-09-08",8.0497,8.1199,7.9561,7.9561,367200.0],["1997-09-09",7.9795,8.0497,7.9327,7.9327,187000.0],["1997-09-10",7.9327,7.9795,7.7689,7.7689,210600.0],["1997-09-11",7.8625,7.8859,7.5817,7.6051,430000.0],["1997-09-12",7.6051,7.7689,7.6051,7.6753,94000.0],["1997-09-15",7.6987,7.7923,7.5583,7.6753,414400.0],["1997-09-16",7.7455,7.8625,7.6753,7.6753,203400.0],["1997-09-17",7.6753,7.9561,7.6753,7.8157,1011200.0],["1997-09-18",7.8625,7.9561,7.7689,7.7923,243000.0],["1997-09-19",7.8625,7.8625,7.7689,7.7689,736200.0],["1997-09-22",7.8157,7.8859,7.5817,7.5817,183600.0],["1997-09-23",7.5817,7.6987,7.5583,7.6753,139400.0],["1997-09-24",7.6753,8.0497,7.6753,7.9561,527800.0],["1997-09-25",7.8859,8.0965,7.8859,7.9795,566800.0],["1997-09-26",7.9795,8.0263,7.8391,7.8391,181200.0],["1997-09-29",7.8157,7.8859,7.7221,7.7923,153400.0],["1997-09-30",7.8157,7.9327,7.7221,7.7455,229200.0],["1997-10-01",7.8157,8.0731,7.8157,7.9327,144800.0],["1997-10-02",7.8859,7.8859,7.7455,7.7689,177200.0],["1997-10-03",7.8625,7.8859,7.7689,7.7689,196600.0],["1997-10-06",7.8625,8.3072,7.8625,8.237,458800.0],["1997-10-07",8.2837,8.588,8.2369,8.588,674000.0],["1997-10-08",8.588,8.588,8.2603,8.3305,366400.0],["1997-10-09",8.2603,8.4241,8.1433,8.3305,180600.0],["1997-10-10",8.2369,8.6114,8.1901,8.588,311800.0],["1997-10-13",8.4944,8.5178,8.4008,8.471,167800.0],["1997-10-14",8.5646,8.588,8.2135,8.2838,202400.0],["1997-10-15",8.2423,8.2659,7.8655,8.2659,276000.0],["1997-10-16",8.3365,8.4307,8.2188,8.3129,183400.0],["1997-10-17",8.2188,8.2894,7.8184,7.9362,231600.0],["1997-10-20",8.0304,8.3365,7.9597,8.2659,178800.0],["1997-10-21",8.2188,8.5013,8.1952,8.5013,143000.0],["1997-10-22",8.4542,8.5249,8.36,8.36,139400.0],["1997-10-23",8.101,8.1481,7.842,8.0068,184000.0],["1997-10-24",8.101,8.101,7.9597,7.9597,67200.0],["1997-10-27",7.9362,7.9597,7.2061,7.5594,155600.0],["1997-10-28",7.1119,7.5123,7.0884,7.4887,615400.0],["1997-10-29",7.5594,8.0068,7.5594,7.8655,363800.0],["1997-10-30",7.7713,7.7713,7.2061,7.2297,223400.0],["1997-10-31",7.4416,7.8655,7.4181,7.7949,123200.0],["1997-11-03",7.8184,7.9126,7.4887,7.5829,322400.0],["1997-11-04",7.5358,7.7478,7.4887,7.5358,321200.0],["1997-11-05",7.5123,7.6536,7.4887,7.5594,386800.0],["1997-11-06",7.5358,7.5358,7.3239,7.4887,112800.0],["1997-11-07",7.3945,7.3945,7.1119,7.3003,303800.0],["1997-11-10",7.3474,7.5594,7.3239,7.5123,365000.0],["1997-11-11",7.4887,7.5829,7.4416,7.4652,159600.0],["1997-11-12",7.4416,7.4416,7.0884,7.159,260200.0],["1997-11-13",7.1355,7.2297,7.0884,7.2061,437600.0],["1997-11-14",7.2768,7.2768,7.159,7.1826,299200.0],["1997-11-17",7.2768,7.6771,7.2297,7.4416,173200.0],["1997-11-18",7.4416,7.5358,7.3474,7.4181,233800.0],["1997-11-19",7.371,7.5829,7.371,7.4887,61200.0],["1997-11-20",7.5123,7.5123,7.3474,7.4652,297600.0],["1997-11-21",7.5594,7.5594,7.3945,7.4652,94400.0],["1997-11-24",7.5358,7.5358,7.3239,7.371,161600.0],["1997-11-25",7.4181,7.4416,7.2061,7.2297,417000.0],["1997-11-26",7.2297,7.3474,7.2297,7.3474,306200.0],["1997-11-28",7.3003,7.3945,7.2768,7.3945,75800.0],["1997-12-01",7.4181,7.4887,7.3474,7.3945,211000.0],["1997-12-02",7.3945,7.3945,7.2297,7.3474,205800.0],["1997-12-03",7.2532,7.3945,7.2532,7.3474,177200.0],["1997-12-04",7.3474,7.371,7.2532,7.3003,174000.0],["1997-12-05",7.2768,7.3239,7.2061,7.3003,278000.0],["1997-12-08",7.3239,7.4181,7.3003,7.371,247800.0],["1997-12-09",7.3003,7.4887,7.2768,7.4416,179800.0],["1997-12-10",7.371,7.3945,7.2532,7.3239,203800.0],["1997-12-11",7.2532,7.3003,7.0884,7.159,242600.0],["1997-12-12",7.2061,7.2297,7.0177,7.0884,117000.0],["1997-12-15",7.1355,7.2532,7.0884,7.1826,385800.0],["1997-12-16",7.2768,7.3239,7.2061,7.3003,192000.0],["1997-12-17",7.159,7.2768,7.1355,7.2297,334400.0],["1997-12-18",7.2061,7.2061,7.0648,7.1355,223400.0],["1997-12-19",6.9706,7.0413,6.7822,7.0413,666400.0],["1997-12-22",7.1355,7.4416,7.1119,7.4416,256200.0],["1997-12-23",7.5123,7.5594,7.371,7.4887,324000.0],["1997-12-24",7.4181,7.5123,7.4181,7.4416,106600.0],["1997-12-26",7.4887,7.5829,7.4887,7.5594,70000.0],["1997-12-29",7.7242,7.7478,7.5829,7.6065,245000.0],["1997-12-30",7.63,7.842,7.63,7.8184,137200.0],["1997-12-31",7.7949,8.0775,7.7478,7.842,158000.0],["1998-01-02",7.842,7.9362,7.842,7.8655,83600.0],["1998-01-05",7.8655,8.2894,7.8655,8.2188,300800.0],["1998-01-06",8.1717,8.2423,7.9833,8.0068,177200.0],["1998-01-07",8.0775,8.1481,7.8655,7.8655,121200.0],["1998-01-08",7.9126,8.101,7.8891,7.9833,122400.0],["1998-01-09",7.9833,8.0068,7.3239,7.4181,213000.0],["1998-01-12",7.3945,7.7713,7.371,7.7007,161800.0],["1998-01-13",7.7478,7.7478,7.5123,7.7007,400000.0],["1998-01-14",7.7301,7.9672,7.6589,7.9672,282000.0],["1998-01-15",7.9435,7.9672,7.8486,7.9435,584400.0],["1998-01-16",8.062,8.062,7.9435,8.0383,202800.0],["1998-01-20",8.0383,8.7022,8.0383,8.5126,677400.0],["1998-01-21",8.6074,8.892,8.6074,8.7023,1216600.0],["1998-01-22",8.6311,8.6311,8.5363,8.6311,659000.0],["1998-01-23",8.6074,8.7971,8.56,8.7497,505200.0],["1998-01-26",8.726,9.0342,8.726,8.9631,600800.0],["1998-01-27",8.9157,9.0579,8.8682,8.9868,458400.0],["1998-01-28",9.0342,9.3425,9.0342,9.2713,584400.0],["1998-01-29",9.3188,9.627,9.1528,9.2239,617200.0],["1998-01-30",9.1765,9.2713,9.1054,9.1528,262400.0],["1998-02-02",9.2476,9.3425,9.2002,9.3188,547200.0],["1998-02-03",9.3188,9.3662,9.1765,9.3188,485400.0],["1998-02-04",9.2476,9.5559,9.2476,9.4373,309800.0],["1998-02-05",9.4136,10.0301,9.4136,9.7693,1475400.0],["1998-02-06",9.7693,10.1013,9.6744,9.7456,444400.0],["1998-02-09",9.793,9.9353,9.627,9.8167,301000.0],["1998-02-10",9.8641,10.0301,9.8404,9.9116,430600.0],["1998-02-11",9.9116,9.9827,9.793,9.8641,199400.0],["1998-02-12",9.8641,9.8878,9.7693,9.8404,199200.0],["1998-02-13",9.7456,9.8878,9.7456,9.8404,264800.0],["1998-02-17",9.8404,9.9116,9.8167,9.8641,643800.0],["1998-02-18",9.8167,9.9353,9.8167,9.8641,467400.0],["1998-02-19",9.9116,9.9116,9.7219,9.8641,219800.0],["1998-02-20",9.8167,10.0538,9.8167,10.0064,578200.0],["1998-02-23",9.9827,10.0538,9.9827,10.0301,249800.0],["1998-02-24",10.0064,10.2198,9.9827,10.0301,909200.0],["1998-02-25",10.125,10.2198,10.0538,10.1013,400000.0],["1998-02-26",10.1013,10.2198,10.0301,10.2198,610400.0],["1998-02-27",10.1724,10.3858,10.125,10.2198,590000.0],["1998-03-02",10.2909,10.4332,10.1961,10.3621,632600.0],["1998-03-03",10.2672,10.3384,10.2435,10.2909,212000.0],["1998-03-04",10.3621,10.3621,10.2198,10.2435,535400.0],["1998-03-05",10.1487,10.2909,10.0775,10.1724,543200.0],["1998-03-06",10.1487,10.6703,10.1487,10.4095,629600.0],["1998-03-09",10.3621,10.4569,10.2909,10.4332,503200.0],["1998-03-10",10.4332,10.4806,10.3621,10.3858,485600.0],["1998-03-11",10.2909,10.5044,10.2435,10.4806,201600.0],["1998-03-12",10.3858,10.7178,10.3384,10.4569,224400.0],["1998-03-13",10.5044,10.5518,10.4332,10.5044,98600.0],["1998-03-16",10.5281,10.8126,10.5281,10.6229,450400.0],["1998-03-17",10.6703,10.6703,10.4569,10.6229,130200.0],["1998-03-18",10.6229,10.6466,10.5281,10.5992,285600.0],["1998-03-19",10.5281,10.7178,10.4806,10.6229,318800.0],["1998-03-20",10.4806,10.5281,10.2198,10.4332,901800.0],["1998-03-23",10.3621,10.4332,10.2435,10.4332,219800.0],["1998-03-24",10.3384,10.5518,10.3384,10.4095,489400.0],["1998-03-25",10.4095,10.5755,10.4095,10.5044,265000.0],["1998-03-26",10.5044,10.5044,10.4095,10.4569,159000.0],["1998-03-27",10.4569,10.6703,10.4569,10.5281,277000.0],["1998-03-30",10.6703,10.7889,10.6466,10.7889,253000.0],["1998-03-31",10.7889,11.2868,10.7889,11.026,486200.0],["1998-04-01",11.026,11.1446,10.86,11.1446,281400.0],["1998-04-02",11.1446,11.1446,10.9312,11.0734,197400.0],["1998-04-03",11.0734,11.192,10.9786,11.0734,281800.0],["1998-04-06",11.026,11.1683,10.7415,10.7652,157000.0],["1998-04-07",10.5755,10.6466,10.4806,10.5992,181600.0],["1998-04-08",10.5992,10.6229,10.2909,10.5518,427800.0],["1998-04-09",10.5755,11.2868,10.5755,11.0497,315200.0],["1998-04-13",11.0023,11.0023,10.7178,10.8363,192000.0],["1998-04-14",10.8363,11.0971,10.8363,11.0497,255800.0],["1998-04-15",11.2461,11.4128,11.0793,11.3175,379200.0],["1998-04-16",11.2937,11.2937,11.1508,11.1508,224800.0],["1998-04-17",11.1508,11.2699,11.1269,11.2222,267800.0],["1998-04-20",11.1746,11.3175,11.1508,11.2937,233800.0],["1998-04-21",11.3414,11.9132,11.3175,11.8179,486400.0],["1998-04-22",11.8179,11.9132,11.6988,11.8179,583000.0],["1998-04-23",11.7941,11.937,11.5558,11.7226,1291800.0],["1998-04-24",11.7226,11.7702,11.532,11.5796,355600.0],["1998-04-27",11.3414,11.532,11.2699,11.4367,322200.0],["1998-04-28",11.4367,11.6273,11.4367,11.532,313600.0],["1998-04-29",11.5081,11.5558,11.3652,11.3652,562200.0],["1998-04-30",11.389,11.5081,11.389,11.4843,935400.0],["1998-05-01",11.4843,11.5796,11.4128,11.5081,576800.0],["1998-05-04",11.532,11.5558,11.4128,11.4605,200000.0],["1998-05-05",11.6273,11.6273,11.4367,11.4843,188400.0],["1998-05-06",11.532,11.532,11.2937,11.4843,367200.0],["1998-05-07",11.389,11.389,11.0554,11.246,378800.0],["1998-05-08",11.1508,11.6035,11.1508,11.4128,436600.0],["1998-05-11",11.4367,11.5796,11.3652,11.5796,250000.0],["1998-05-12",11.5558,11.7941,11.5558,11.7941,399800.0],["1998-05-13",11.8179,12.4612,11.8179,12.1038,817200.0],["1998-05-14",12.1991,12.3897,11.937,12.3659,821600.0],["1998-05-15",12.2706,12.2706,12.0085,12.1038,443000.0],["1998-05-18",12.08,12.2706,12.0562,12.1991,273400.0],["1998-05-19",12.1276,12.6042,12.1276,12.5327,748400.0],["1998-05-20",12.5327,12.8662,12.3421,12.8424,477200.0],["1998-05-21",12.7471,12.7471,12.2229,12.2944,295200.0],["1998-05-22",12.2944,12.2944,12.0323,12.1991,152400.0],["1998-05-26",12.1991,12.1991,11.8179,11.8179,288800.0],["1998-05-27",11.6273,11.6273,11.1031,11.3652,453400.0],["1998-05-28",11.4128,12.1991,11.3414,11.8417,616200.0],["1998-05-29",12.1038,12.1753,11.9608,12.0085,655200.0],["1998-06-01",12.1991,12.4612,12.0085,12.1038,553400.0],["1998-06-02",12.1991,12.4374,12.0562,12.08,408200.0],["1998-06-03",12.0323,12.1515,11.7464,11.8417,248800.0],["1998-06-04",11.8417,11.9847,11.7702,11.9847,158600.0],["1998-06-05",11.9847,11.9847,11.6035,11.6511,219000.0],["1998-06-08",11.6273,11.8655,11.5796,11.5796,286400.0],["1998-06-09",11.6749,11.7941,11.6273,11.6511,378800.0],["1998-06-10",11.6749,11.7226,11.4605,11.4843,252400.0],["1998-06-11",11.4843,11.4843,11.0554,11.2937,385400.0],["1998-06-12",11.2461,11.2937,10.8172,10.9363,219200.0],["1998-06-15",10.6742,10.9601,10.6742,10.7457,374200.0],["1998-06-16",10.6981,11.0078,10.6981,10.841,216200.0],["1998-06-17",10.9125,11.389,10.9125,11.1508,221600.0],["1998-06-18",11.1746,11.1746,10.9601,11.0316,204400.0],["1998-06-19",10.9363,11.0316,10.7934,10.8887,196800.0],["1998-06-22",10.8648,11.1508,10.841,11.1031,93800.0],["1998-06-23",11.0554,11.2699,11.0554,11.1984,117200.0],["1998-06-24",11.2937,11.4843,11.1984,11.389,289600.0],["1998-06-25",11.3414,11.4843,11.1746,11.2699,232200.0],["1998-06-26",11.1984,11.4128,11.1984,11.3175,128800.0],["1998-06-29",11.4128,11.4367,11.3414,11.3652,196200.0],["1998-06-30",11.4128,11.4843,11.3414,11.4367,628800.0],["1998-07-01",11.4367,11.4843,11.2937,11.3652,198000.0],["1998-07-02",11.3175,11.4605,11.3056,11.3652,107400.0],["1998-07-06",11.2699,11.4128,11.1984,11.389,163400.0],["1998-07-07",11.3414,11.4128,11.2937,11.2937,173800.0],["1998-07-08",11.3175,11.3414,11.2699,11.2937,61600.0],["1998-07-09",10.9125,11.1508,10.9125,11.1031,242400.0],["1998-07-10",11.0554,11.1269,10.6981,10.7934,189000.0],["1998-07-13",10.7695,10.7934,10.3645,10.5313,517600.0],["1998-07-14",10.5313,10.6981,10.4836,10.5313,477800.0],["1998-07-15",10.6027,10.9363,10.5074,10.8648,226200.0],["1998-07-16",10.8887,11.3414,10.7457,11.1984,702800.0],["1998-07-17",11.2461,11.2699,10.8648,11.1984,392600.0],["1998-07-20",11.0554,11.1269,10.9601,11.1031,102400.0],["1998-07-21",11.1984,11.3175,10.9601,11.0793,414200.0],["1998-07-22",11.2287,11.2526,10.8695,10.8695,222000.0],["1998-07-23",10.7738,10.8217,10.6301,10.7977,404200.0],["1998-07-24",10.7977,10.7977,10.5822,10.678,259600.0],["1998-07-27",10.5822,10.8217,10.4147,10.4386,168200.0],["1998-07-28",10.3907,10.3907,10.0555,10.1752,216400.0],["1998-07-29",10.271,10.271,10.0316,10.0795,66600.0],["1998-07-30",9.9837,10.1992,9.9837,10.1513,200600.0],["1998-07-31",10.0555,10.1274,9.8161,9.8879,169800.0],["1998-08-03",9.9358,10.5344,9.9358,10.5104,325600.0],["1998-08-04",10.5104,10.9174,10.5104,10.9174,630800.0],["1998-08-05",10.8695,11.1329,10.5822,11.1329,236800.0],["1998-08-06",11.109,11.109,10.9414,11.0371,399000.0],["1998-08-07",10.9653,11.1568,10.7259,10.7738,500400.0],["1998-08-10",10.6541,10.7259,10.4625,10.6541,209600.0],["1998-08-11",10.6301,10.7738,10.3907,10.7738,182400.0],["1998-08-12",10.8695,11.085,10.8456,11.0611,238800.0],["1998-08-13",11.0611,11.085,10.7977,10.8456,168600.0],["1998-08-14",10.8456,10.9653,10.7977,10.8695,82400.0],["1998-08-17",10.8217,10.8935,10.7738,10.8456,152400.0],["1998-08-18",10.8217,11.1568,10.8217,11.109,149000.0],["1998-08-19",11.0611,11.109,10.9414,11.0611,186000.0],["1998-08-20",11.0611,11.109,10.9174,11.0611,267800.0],["1998-08-21",10.9653,10.9893,10.7259,10.8935,110600.0],["1998-08-24",10.7259,10.8217,10.5104,10.6062,177000.0],["1998-08-25",10.4386,10.678,10.1513,10.3189,366600.0],["1998-08-26",10.0795,10.1513,9.7443,9.7443,540800.0],["1998-08-27",9.7443,9.7682,9.0021,9.2415,642600.0],["1998-08-28",9.3852,9.5049,9.1457,9.1697,530000.0],["1998-08-31",9.2655,9.5049,8.9781,8.9781,276400.0],["1998-09-01",9.026,9.0739,7.2304,7.4459,3221800.0],["1998-09-02",7.5177,8.8824,7.4938,8.4275,1107800.0],["1998-09-03",8.4754,9.0739,8.0923,8.7627,956200.0],["1998-09-04",8.9542,9.026,8.4993,9.026,677800.0],["1998-09-08",9.026,9.0979,8.8584,9.0739,363800.0],["1998-09-09",9.0979,9.1697,9.0021,9.05,436400.0],["1998-09-10",8.9542,8.9781,8.6669,8.8106,261800.0],["1998-09-11",8.7627,9.0979,8.6669,8.9063,153600.0],["1998-09-14",8.9063,9.0021,8.7627,8.8584,707800.0],["1998-09-15",8.8824,8.9063,8.8106,8.8824,219600.0],["1998-09-16",8.8824,9.0021,8.6908,8.7866,485600.0],["1998-09-17",8.7627,8.8824,8.619,8.6669,370000.0],["1998-09-18",8.6669,8.6669,8.3796,8.3796,648000.0],["1998-09-21",8.3796,8.3796,8.1641,8.236,375800.0],["1998-09-22",8.3317,8.7627,8.3317,8.6669,321000.0],["1998-09-23",8.8584,8.9542,8.8345,8.8824,336600.0],["1998-09-24",8.8824,9.1697,8.6669,8.7148,272800.0],["1998-09-25",8.619,8.7866,8.5711,8.5951,252000.0],["1998-09-28",8.7387,8.7627,8.5233,8.5951,284800.0],["1998-09-29",8.619,9.05,8.619,8.9781,759600.0],["1998-09-30",8.9063,9.1936,8.4754,8.6669,248800.0],["1998-10-01",8.5472,8.7148,8.3557,8.619,313000.0],["1998-10-02",8.5711,9.0021,8.5711,8.9063,281800.0],["1998-10-05",8.8106,9.1697,8.7148,9.0739,335800.0],["1998-10-06",9.0739,9.2176,8.8584,8.9542,223400.0],["1998-10-07",8.9063,9.0021,8.5233,8.7866,174800.0],["1998-10-08",8.6908,8.6908,7.8768,8.3557,211800.0],["1998-10-09",8.3317,8.3317,7.8529,8.0923,345800.0],["1998-10-12",8.212,8.643,8.212,8.5951,154200.0],["1998-10-13",8.5472,8.6908,8.4754,8.5233,167600.0],["1998-10-14",8.4275,8.4754,8.2359,8.3317,475400.0],["1998-10-15",8.2599,8.7148,8.212,8.6669,295600.0],["1998-10-16",8.7627,9.1697,8.6908,8.9063,392800.0],["1998-10-19",8.9063,9.05,8.8824,9.05,232600.0],["1998-10-20",8.9781,9.2415,8.9781,9.05,122800.0],["1998-10-21",8.9835,9.0076,8.4777,8.55,331000.0],["1998-10-22",8.6463,8.6463,8.4055,8.5981,214000.0],["1998-10-23",8.7667,9.6338,8.6704,9.6097,377800.0],["1998-10-26",9.6097,9.9469,9.5856,9.8265,300600.0],["1998-10-27",9.7783,9.9228,9.6579,9.706,206200.0],["1998-10-28",9.8024,9.9228,9.6338,9.7301,215400.0],["1998-10-29",9.6579,9.7301,9.6579,9.7301,105200.0],["1998-10-30",9.8746,9.8987,9.5856,9.6819,312000.0],["1998-11-02",9.7783,10.0191,9.6579,9.9228,216600.0],["1998-11-03",10.0191,10.1155,9.8024,10.0673,93000.0],["1998-11-04",10.0432,10.5008,10.0432,10.5008,164000.0],["1998-11-05",10.5008,10.7176,10.3804,10.6694,155000.0],["1998-11-06",10.6212,10.8139,10.4527,10.7176,61200.0],["1998-11-09",10.6453,11.0788,10.6453,10.9825,157200.0],["1998-11-10",10.9103,11.0307,10.7176,10.7176,185400.0],["1998-11-11",10.6694,10.6935,10.0432,10.2841,137800.0],["1998-11-12",10.3081,10.5972,10.2118,10.5972,85200.0],["1998-11-13",10.5008,10.6694,10.1155,10.4045,146200.0],["1998-11-16",10.4527,10.5249,10.0191,10.2118,108000.0],["1998-11-17",10.2841,10.5008,10.2841,10.3563,79800.0],["1998-11-18",10.3563,10.4767,10.0914,10.2359,172200.0],["1998-11-19",10.2359,10.2359,9.7783,10.1636,687800.0],["1998-11-20",10.1636,10.3563,9.9228,10.2359,142000.0],["1998-11-23",10.1877,10.4526,10.1155,10.4526,186800.0],["1998-11-24",10.4527,10.7658,10.3563,10.5008,250000.0],["1998-11-25",10.5008,10.5249,10.3924,10.4526,146000.0],["1998-11-27",10.5008,10.6212,10.4526,10.549,107400.0],["1998-11-30",10.5008,10.7658,10.4045,10.7658,340400.0],["1998-12-01",10.7657,11.3438,10.6453,11.0548,323200.0],["1998-12-02",10.9584,10.9584,10.5731,10.7417,305200.0],["1998-12-03",10.838,10.9825,10.6212,10.8621,171800.0],["1998-12-04",10.8621,10.9584,10.7417,10.8139,90000.0],["1998-12-07",10.7176,10.9584,10.6694,10.9103,151600.0],["1998-12-08",10.8621,10.9584,10.5972,10.6453,129600.0],["1998-12-09",10.7176,10.838,10.3804,10.6212,154000.0],["1998-12-10",10.5972,10.6212,10.2118,10.4045,95200.0],["1998-12-11",10.4527,10.4527,10.1636,10.3804,100200.0],["1998-12-14",10.2841,10.3081,9.9469,10.26,65200.0],["1998-12-15",10.3563,10.3563,9.8746,10.2118,131400.0],["1998-12-16",10.1395,10.1395,9.6819,9.7301,186800.0],["1998-12-17",9.8746,10.1395,9.8746,10.0914,125200.0],["1998-12-18",9.8746,10.1636,9.8265,10.1636,259800.0],["1998-12-21",10.2118,10.3322,9.9228,10.3322,162200.0],["1998-12-22",10.2359,10.26,9.971,10.1636,120400.0],["1998-12-23",10.2118,10.3804,9.8505,10.3322,157400.0],["1998-12-24",10.3322,10.6453,10.3322,10.5731,72400.0],["1998-12-28",10.7176,10.7176,10.4767,10.5249,94000.0],["1998-12-29",10.4286,10.5249,10.1155,10.4286,58200.0],["1998-12-30",10.4286,10.7658,10.3563,10.7176,155000.0],["1998-12-31",10.6694,10.7658,10.6694,10.7176,107000.0],["1999-01-04",10.6212,11.1511,10.6212,11.1029,268200.0],["1999-01-05",11.0066,11.416,11.0066,11.416,175400.0],["1999-01-06",11.3919,11.6328,11.3197,11.5846,412000.0],["1999-01-07",11.4883,11.5605,11.127,11.1993,145800.0],["1999-01-08",11.1752,11.5124,11.0066,11.2715,242000.0],["1999-01-11",11.1752,11.1752,10.7417,10.9825,224800.0],["1999-01-12",10.9343,11.127,10.9343,11.0548,102400.0],["1999-01-13",11.0788,11.0788,10.8621,11.0307,391200.0],["1999-01-14",11.0307,11.0307,10.7176,10.7898,1217400.0],["1999-01-15",10.7898,11.1752,10.7417,11.1752,125600.0],["1999-01-19",11.0548,11.0548,10.6694,10.838,332200.0],["1999-01-20",10.7712,10.8196,10.4565,10.5534,706200.0],["1999-01-21",10.5533,10.747,10.3839,10.5291,214000.0],["1999-01-22",10.4323,10.6018,10.2145,10.3839,152200.0],["1999-01-25",10.5291,10.868,10.3113,10.868,403600.0],["1999-01-26",10.9648,11.1343,10.747,11.0859,575200.0],["1999-01-27",11.1343,11.2795,10.868,10.989,390800.0],["1999-01-28",10.989,11.3521,10.989,11.1585,521400.0],["1999-01-29",11.1101,11.2311,10.9406,10.989,117000.0],["1999-02-01",10.9406,11.1827,10.8922,11.0132,161800.0],["1999-02-02",10.9406,11.0132,10.5776,10.6986,214800.0],["1999-02-03",10.6744,11.1101,10.6744,11.1101,322800.0],["1999-02-04",11.0132,11.0132,10.4807,10.4807,360600.0],["1999-02-05",10.5776,10.7228,10.5049,10.6744,218800.0],["1999-02-08",10.8196,10.8196,10.3597,10.4323,253000.0],["1999-02-09",10.5049,10.5049,10.2629,10.2629,415400.0],["1999-02-10",10.2871,10.4081,10.2629,10.3355,140200.0],["1999-02-11",10.4081,10.626,10.3355,10.626,263200.0],["1999-02-12",10.6744,10.6744,10.2145,10.4081,180800.0],["1999-02-16",10.4565,10.6502,10.3113,10.3839,121400.0],["1999-02-17",10.2871,10.5534,10.2629,10.3839,76200.0],["1999-02-18",10.4081,10.4565,10.2871,10.4081,219000.0],["1999-02-19",10.4807,10.7712,10.4807,10.7228,256400.0],["1999-02-22",10.6744,10.747,10.6018,10.6986,385000.0],["1999-02-23",10.6986,10.7954,10.5776,10.6502,222000.0],["1999-02-24",10.747,10.7954,10.3839,10.4807,182000.0],["1999-02-25",10.3839,10.5049,10.045,10.5049,120800.0],["1999-02-26",10.4565,10.4807,9.9724,10.2629,305200.0],["1999-03-01",10.1661,10.2871,9.9966,10.2629,182200.0],["1999-03-02",10.2629,10.4807,10.2145,10.3597,160800.0],["1999-03-03",10.3597,10.3597,10.1419,10.2145,124800.0],["1999-03-04",10.2145,10.4807,10.1903,10.3597,191800.0],["1999-03-05",10.4565,10.6744,10.4565,10.6744,217600.0],["1999-03-08",10.747,10.8196,10.6744,10.7954,583000.0],["1999-03-09",10.6986,10.7954,10.5534,10.5776,177000.0],["1999-03-10",10.5776,10.6502,10.4807,10.5534,151400.0],["1999-03-11",10.5534,10.8196,10.5534,10.747,191600.0],["1999-03-12",10.6018,10.7228,10.3597,10.626,408000.0],["1999-03-15",10.626,10.8196,10.6018,10.747,161000.0],["1999-03-16",10.6502,10.9164,10.5776,10.747,374800.0],["1999-03-17",10.6744,10.747,10.4323,10.4323,224600.0],["1999-03-18",10.4081,10.4323,10.2629,10.3113,262000.0],["1999-03-19",10.5776,10.6018,10.4323,10.4807,223600.0],["1999-03-22",10.4807,10.5534,10.2871,10.3839,112200.0],["1999-03-23",10.3355,10.4081,10.0693,10.2145,304800.0],["1999-03-24",10.3113,10.3113,9.9482,10.0935,281000.0],["1999-03-25",10.1661,10.3355,10.0935,10.1903,166400.0],["1999-03-26",10.2387,10.2871,10.0935,10.1419,180200.0],["1999-03-29",10.1661,10.2871,10.1419,10.2145,228800.0],["1999-03-30",10.1177,10.1903,9.8756,9.9724,397000.0],["1999-03-31",9.9724,10.2629,9.9724,10.2145,161200.0],["1999-04-01",10.4081,10.4081,10.2387,10.3597,120200.0],["1999-04-05",10.4081,10.5049,10.2629,10.5049,154800.0],["1999-04-06",10.4323,10.6018,10.4323,10.5049,137000.0],["1999-04-07",10.5776,10.747,10.4807,10.5776,177600.0],["1999-04-08",10.5291,10.5776,10.3839,10.5291,102400.0],["1999-04-09",10.6502,10.8922,10.4807,10.6744,192400.0],["1999-04-12",10.626,10.8196,10.4565,10.747,243600.0],["1999-04-13",10.6744,10.747,10.2629,10.3839,303800.0],["1999-04-14",10.3839,10.747,10.3355,10.5534,150800.0],["1999-04-15",10.6018,10.747,10.3597,10.747,247600.0],["1999-04-16",10.6018,11.0132,10.6018,10.6986,297000.0],["1999-04-19",10.7712,11.3279,10.7712,11.0617,363600.0],["1999-04-20",11.1343,11.2311,11.0132,11.1343,317400.0],["1999-04-21",11.1158,11.2617,10.9455,11.2374,297200.0],["1999-04-22",11.2374,11.7239,11.1401,11.7239,299800.0],["1999-04-23",11.6752,12.1374,11.6509,12.0401,355200.0],["1999-04-26",12.0401,12.2347,11.8698,11.8698,597000.0],["1999-04-27",11.9671,12.8184,11.9184,12.7941,624200.0],["1999-04-28",12.7211,12.7454,12.4536,12.5509,240600.0],["1999-04-29",12.4536,12.5265,12.0887,12.2347,476200.0],["1999-04-30",12.1374,12.332,12.0401,12.1617,175800.0],["1999-05-03",12.0644,12.0644,11.7725,12.0157,233000.0],["1999-05-04",12.113,13.013,12.113,12.8914,552000.0],["1999-05-05",12.8914,12.94,12.4536,12.8427,540200.0],["1999-05-06",12.8427,12.8427,12.5022,12.6725,206400.0],["1999-05-07",12.6725,12.94,12.6725,12.7698,367000.0],["1999-05-10",12.7211,12.7211,12.2833,12.4049,217200.0],["1999-05-11",12.3076,12.5995,12.3076,12.5265,185800.0],["1999-05-12",12.5265,12.5995,12.3076,12.4779,225400.0],["1999-05-13",12.4779,12.5265,12.113,12.2103,132400.0],["1999-05-14",12.2833,12.3076,11.9185,12.2347,129600.0],["1999-05-17",12.332,12.332,12.0644,12.3076,133600.0],["1999-05-18",12.259,12.332,11.8941,11.9914,107000.0],["1999-05-19",12.0887,12.4536,12.0158,12.4292,176200.0],["1999-05-20",12.4049,12.4292,12.259,12.3563,51000.0],["1999-05-21",12.259,12.4292,11.8941,12.113,188400.0],["1999-05-24",12.0401,12.1374,11.8698,11.9428,81800.0],["1999-05-25",11.9671,12.113,11.4806,11.6023,228000.0],["1999-05-26",11.6509,11.6995,11.505,11.6752,219400.0],["1999-05-27",11.5779,11.5779,10.9942,11.286,237800.0],["1999-05-28",11.432,11.6509,11.432,11.5536,102400.0],["1999-06-01",11.5536,11.6509,11.4077,11.6266,133400.0],["1999-06-02",11.6752,11.7239,10.9698,11.2617,420800.0],["1999-06-03",11.286,11.6752,11.1401,11.6266,222600.0],["1999-06-04",11.6266,11.7725,11.6023,11.7482,106400.0],["1999-06-07",11.7239,11.7725,11.6509,11.7239,129000.0],["1999-06-08",11.9185,11.9185,11.7239,11.8455,197600.0],["1999-06-09",11.7482,12.0401,11.7482,11.9428,225200.0],["1999-06-10",11.8941,11.9914,11.7239,11.9185,308600.0],["1999-06-11",11.8698,12.0158,11.7968,11.8941,53800.0],["1999-06-14",11.9914,12.0644,11.9185,11.9914,123000.0],["1999-06-15",12.0158,12.3563,11.9671,12.1374,303600.0],["1999-06-16",12.3806,12.3806,12.0887,12.332,231000.0],["1999-06-17",12.1374,12.259,12.113,12.2347,110800.0],["1999-06-18",12.1617,12.332,12.0887,12.1617,180000.0],["1999-06-21",12.1374,12.3076,12.0644,12.0887,316200.0],["1999-06-22",12.0644,12.3076,11.9671,12.2103,146200.0],["1999-06-23",12.3076,12.3563,12.2103,12.332,117600.0],["1999-06-24",12.3076,12.4292,12.2347,12.3806,170200.0],["1999-06-25",12.3806,12.4292,12.2103,12.332,154400.0],["1999-06-28",12.4292,12.6238,12.3563,12.4536,324400.0],["1999-06-29",12.6482,13.0617,12.6482,13.0617,814200.0],["1999-06-30",13.0617,14.0103,12.9157,13.8643,869600.0],["1999-07-01",13.767,13.7914,13.4751,13.767,384400.0],["1999-07-02",13.913,14.1076,13.7427,13.913,578600.0],["1999-07-06",13.8886,13.8886,13.2806,13.2806,233200.0],["1999-07-07",13.2319,13.6211,13.086,13.4022,202600.0],["1999-07-08",13.3292,13.4508,13.1103,13.3779,206600.0],["1999-07-09",13.4752,13.5481,13.1346,13.3049,188200.0],["1999-07-12",13.3292,13.3535,12.94,13.3535,351200.0],["1999-07-13",13.4265,13.4751,13.0373,13.4508,306400.0],["1999-07-14",13.3535,13.4265,13.1833,13.3292,161000.0],["1999-07-15",13.3535,13.767,13.3535,13.6697,274600.0],["1999-07-16",13.6211,13.6454,13.4022,13.5238,138200.0],["1999-07-19",13.5724,13.6211,13.2319,13.4752,144400.0],["1999-07-20",13.3779,13.3779,12.9887,13.1103,176000.0],["1999-07-21",13.1162,13.6291,13.1162,13.6047,175000.0],["1999-07-22",13.5558,13.5802,13.4337,13.4825,281200.0],["1999-07-23",13.3848,13.4337,13.2383,13.4337,249600.0],["1999-07-26",13.336,13.4825,13.1162,13.2139,402400.0],["1999-07-27",13.1894,13.4581,13.1894,13.4581,276800.0],["1999-07-28",13.4825,13.507,13.1406,13.2871,291600.0],["1999-07-29",13.2627,13.2627,12.9452,13.0673,124600.0],["1999-07-30",13.0673,13.1406,12.7498,13.1162,144000.0],["1999-08-02",13.1406,13.336,13.1162,13.1894,158800.0],["1999-08-03",13.2627,13.2871,12.6521,13.2871,423600.0],["1999-08-04",13.1894,13.2871,12.9696,12.994,333400.0],["1999-08-05",12.994,13.2871,12.994,13.1894,287400.0],["1999-08-06",13.1406,13.336,12.8231,12.9696,298400.0],["1999-08-09",12.8963,13.1406,12.8963,13.0429,391000.0],["1999-08-10",13.0673,13.0673,12.8963,12.9696,276800.0],["1999-08-11",12.8963,13.2383,12.8475,13.1894,271200.0],["1999-08-12",13.1406,13.1406,12.9208,13.0673,134400.0],["1999-08-13",13.0673,13.0673,12.9452,13.0429,202600.0],["1999-08-16",12.9696,13.0673,12.9452,13.0673,192000.0],["1999-08-17",13.0917,13.0917,12.8963,13.0185,139800.0],["1999-08-18",12.994,12.994,12.7009,12.8231,168800.0],["1999-08-19",12.7986,12.8231,12.6521,12.7254,233000.0],["1999-08-20",12.7254,12.994,12.6765,12.9696,776000.0],["1999-08-23",12.994,13.2871,12.994,13.2383,174000.0],["1999-08-24",13.1406,13.2383,13.1406,13.2383,173800.0],["1999-08-25",13.2627,13.6291,13.2383,13.4825,137400.0],["1999-08-26",13.5558,13.5558,13.1406,13.1894,135800.0],["1999-08-27",13.1894,13.2383,12.3101,12.6032,300800.0],["1999-08-30",12.5055,12.8719,12.4567,12.5055,327200.0],["1999-08-31",12.5055,12.7009,12.4078,12.4323,364200.0],["1999-09-01",12.4323,13.0185,12.4323,12.8963,419000.0],["1999-09-02",12.8231,12.9452,12.7742,12.9208,226600.0],["1999-09-03",13.1894,13.6291,13.1894,13.4825,205800.0],["1999-09-07",13.5558,13.6291,13.2871,13.4337,182800.0],["1999-09-08",13.336,13.4093,13.1406,13.3604,208000.0],["1999-09-09",13.336,13.336,13.0185,13.1406,129600.0],["1999-09-10",13.2383,13.6779,13.1894,13.6779,330400.0],["1999-09-13",13.6291,13.9466,13.4825,13.9222,233800.0],["1999-09-14",13.9222,14.7526,13.9222,14.7038,1130600.0],["1999-09-15",14.8503,14.8503,14.4595,14.484,629000.0],["1999-09-16",14.484,14.484,14.313,14.3618,221400.0],["1999-09-17",13.8733,14.5084,13.8245,14.5084,343600.0],["1999-09-20",14.6061,14.6061,14.2641,14.5328,267000.0],["1999-09-21",14.4351,14.5572,14.2153,14.5328,275800.0],["1999-09-22",14.4595,14.7282,14.4107,14.484,275400.0],["1999-09-23",14.484,14.8015,14.2641,14.3863,350000.0],["1999-09-24",14.3863,14.5084,14.2153,14.3618,215400.0],["1999-09-27",14.3618,15.0457,14.3374,14.8015,610200.0],["1999-09-28",14.8503,15.3877,14.6061,14.9725,701600.0],["1999-09-29",15.0213,15.3388,14.7526,15.2411,401600.0],["1999-09-30",15.2411,15.6075,14.9969,15.5342,652000.0],["1999-10-01",15.4365,15.461,15.0457,15.1434,460200.0],["1999-10-04",15.0702,15.3388,14.8259,15.3144,347400.0],["1999-10-05",15.3388,15.4121,15.2167,15.3633,303200.0],["1999-10-06",15.4121,15.6075,15.2411,15.5342,404200.0],["1999-10-07",15.6075,15.8762,15.3877,15.7052,335400.0],["1999-10-08",15.6564,15.8762,15.461,15.5831,287400.0],["1999-10-11",15.6075,15.6075,15.3144,15.5587,252400.0],["1999-10-12",15.5342,15.5586,15.4121,15.5098,393000.0],["1999-10-13",15.4854,15.4854,14.9725,15.2411,311000.0],["1999-10-14",15.2411,15.2411,14.9236,15.0702,174400.0],["1999-10-15",15.1923,15.1923,14.313,14.4107,339000.0],["1999-10-18",14.5084,14.7771,14.313,14.4351,256000.0],["1999-10-19",14.5328,14.8992,14.5328,14.6794,200800.0],["1999-10-20",14.7588,15.0039,14.7098,15.0039,201600.0],["1999-10-21",15.004,15.102,14.7833,15.053,319200.0],["1999-10-22",15.053,15.4452,14.9059,15.053,221200.0],["1999-10-25",15.2981,16.0091,15.2981,15.7149,844000.0],["1999-10-26",15.7885,15.7885,15.2491,15.3227,330000.0],["1999-10-27",15.3717,15.5188,15.053,15.1265,301200.0],["1999-10-28",15.102,15.6659,15.102,15.5188,236600.0],["1999-10-29",15.4452,16.0336,15.4452,16.0091,288000.0],["1999-11-01",15.8865,16.0582,15.4943,15.6659,190600.0],["1999-11-02",15.6904,15.6904,15.4943,15.5923,438000.0],["1999-11-03",15.6904,15.7394,14.8078,15.2736,485000.0],["1999-11-04",15.3717,15.3717,15.102,15.1265,207400.0],["1999-11-05",15.2246,15.4207,15.2001,15.3962,229200.0],["1999-11-08",15.5923,15.6659,15.2736,15.6414,179600.0],["1999-11-09",15.6169,15.6414,15.3227,15.4943,241800.0],["1999-11-10",15.3962,15.862,15.3472,15.6169,253600.0],["1999-11-11",15.7885,15.9601,15.6169,15.9601,172800.0],["1999-11-12",16.0091,16.0581,15.6414,15.7394,442800.0],["1999-11-15",15.7149,15.7394,15.3962,15.5678,153800.0],["1999-11-16",15.5923,16.0581,15.5923,16.0581,368000.0],["1999-11-17",15.9601,16.6711,15.9601,16.4749,975200.0],["1999-11-18",16.573,17.3085,16.573,17.1859,856000.0],["1999-11-19",17.4556,17.6517,17.0143,17.0878,546200.0],["1999-11-22",16.9898,17.3575,16.9898,17.1124,433600.0],["1999-11-23",17.0633,17.0878,16.4259,16.5975,225800.0],["1999-11-24",16.622,16.9407,16.4749,16.6956,430600.0],["1999-11-26",16.6956,17.0388,16.6465,16.8917,52200.0],["1999-11-29",16.8427,16.8427,16.573,16.7201,212600.0],["1999-11-30",16.7201,16.7446,15.6904,16.1317,330000.0],["1999-12-01",16.1807,16.3523,16.0091,16.3033,379600.0],["1999-12-02",16.3523,16.573,16.0581,16.2543,197600.0],["1999-12-03",16.2053,16.8427,16.2053,16.7446,226000.0],["1999-12-06",16.6465,16.6465,16.4749,16.4749,260400.0],["1999-12-07",16.4994,16.6465,16.2788,16.524,221200.0],["1999-12-08",16.573,16.8917,16.4504,16.6711,178600.0],["1999-12-09",16.6956,17.1124,16.4749,17.1124,420000.0],["1999-12-10",17.0633,17.1123,16.6711,16.9407,388800.0],["1999-12-13",16.8917,16.8917,16.4259,16.524,456600.0],["1999-12-14",16.5485,16.9162,16.5485,16.5975,404400.0],["1999-12-15",16.6711,16.8427,16.4994,16.7446,183200.0],["1999-12-16",16.7446,16.8672,16.6711,16.6956,489000.0],["1999-12-17",16.524,16.622,15.2981,15.3962,736600.0],["1999-12-20",15.4207,16.2788,15.4207,15.9111,282200.0],["1999-12-21",15.9601,15.9601,15.4452,15.6904,236200.0],["1999-12-22",15.6904,15.7394,14.8323,14.9059,291200.0],["1999-12-23",15.102,16.0091,15.053,15.764,578600.0],["1999-12-27",15.6904,15.8375,15.5433,15.764,386400.0],["1999-12-28",15.6904,15.6904,15.4943,15.6169,180400.0],["1999-12-29",15.6169,16.0827,15.5923,16.0091,232800.0],["1999-12-30",15.9846,16.5485,15.9356,16.3523,213600.0],["1999-12-31",16.3033,16.4749,16.3033,16.3523,68600.0],["2000-01-03",16.3769,16.4749,15.9846,16.2543,283400.0],["2000-01-04",16.2543,16.2543,15.4207,15.4943,249200.0],["2000-01-05",15.5678,15.6169,14.9059,15.3227,190400.0],["2000-01-06",15.4207,15.8865,15.3472,15.5188,401400.0],["2000-01-07",15.6659,15.7149,15.3962,15.7149,453200.0],["2000-01-10",15.6169,16.8427,15.6169,16.3523,411400.0],["2000-01-11",16.4259,16.4504,15.813,15.8375,178800.0],["2000-01-12",15.7394,16.0336,15.6169,15.862,204200.0],["2000-01-13",15.764,16.3523,15.764,16.3033,396400.0],["2000-01-14",16.3769,16.6465,16.1072,16.3033,569200.0],["2000-01-18",16.2788,16.9653,16.1807,16.9162,745600.0],["2000-01-19",16.9221,17.5124,16.5286,17.2173,662400.0],["2000-01-20",17.2173,18.3241,17.2173,17.906,998400.0],["2000-01-21",18.1519,19.2834,18.0044,18.5455,1146800.0],["2000-01-24",18.693,18.939,18.3241,18.6193,798200.0],["2000-01-25",18.7176,19.0374,18.4717,18.7176,786200.0],["2000-01-26",18.693,18.8898,18.6193,18.7668,471800.0],["2000-01-27",19.5293,19.8491,19.2587,19.3571,901200.0],["2000-01-28",19.4309,20.0458,19.4063,19.6031,1041400.0],["2000-01-31",19.5539,19.8983,19.5293,19.7015,717600.0],["2000-02-01",19.6031,20.4394,19.5785,20.2426,762400.0],["2000-02-02",20.1688,20.464,19.7753,19.9228,555800.0],["2000-02-03",19.9966,20.2918,19.972,20.0458,551000.0],["2000-02-04",20.1442,20.8575,19.9228,20.7345,667000.0],["2000-02-07",20.9559,21.1035,20.6607,20.9805,583400.0],["2000-02-08",21.0789,21.9397,21.0543,21.6692,658200.0],["2000-02-09",21.6692,21.8167,21.3002,21.4478,718600.0],["2000-02-10",21.497,21.6446,21.0051,21.6446,422400.0],["2000-02-11",22.3825,22.8252,21.8413,22.2349,1039400.0],["2000-02-14",22.4071,23.7352,22.3579,23.5139,1401200.0],["2000-02-15",23.6369,26.3178,23.3663,25.7029,1517400.0],["2000-02-16",25.6046,27.1295,25.0388,26.3916,1090600.0],["2000-02-17",26.3916,33.2539,26.3916,29.958,2996200.0],["2000-02-18",30.081,30.081,25.9735,26.7606,2592800.0],["2000-02-22",26.7606,28.1872,26.613,27.5477,1860200.0],["2000-02-23",27.646,27.6952,26.6376,27.0311,509200.0],["2000-02-24",27.1787,27.4985,25.3832,25.6537,922600.0],["2000-02-25",25.6291,25.6291,24.3993,24.7929,1125400.0],["2000-02-28",24.5961,24.7683,22.3579,23.7598,1547200.0],["2000-02-29",23.7598,26.367,23.2187,25.4324,2007400.0],["2000-03-01",25.3832,28.5807,25.3832,26.7606,1281200.0],["2000-03-02",27.4985,29.2448,26.8098,28.5561,1045600.0],["2000-03-03",29.417,30.696,29.0234,30.3516,1334200.0],["2000-03-06",30.9911,32.2701,30.0564,31.1879,1077600.0],["2000-03-07",31.8766,32.2701,30.1548,30.6468,1295000.0],["2000-03-08",30.8927,30.9911,27.2279,28.0642,1188000.0],["2000-03-09",28.7283,28.8021,26.367,27.9904,1240600.0],["2000-03-10",28.3347,30.4008,28.3347,28.5561,778800.0],["2000-03-13",28.5807,29.1218,26.9819,27.3263,723000.0],["2000-03-14",27.5968,27.9412,24.6699,25.334,1223400.0],["2000-03-15",27.1049,27.1049,24.5223,25.4324,1664200.0],["2000-03-16",25.5308,26.4654,24.9896,26.3178,764800.0],["2000-03-17",25.3832,27.9166,25.3832,27.4739,1492200.0],["2000-03-20",27.4247,28.6299,27.4247,27.7444,1356000.0],["2000-03-21",27.646,27.6706,25.8259,26.8098,598400.0],["2000-03-22",26.9081,27.5968,26.6868,27.0557,463000.0],["2000-03-23",27.0557,27.3755,25.9735,26.5638,442600.0],["2000-03-24",26.9573,27.2525,25.6291,26.0227,585600.0],["2000-03-27",25.9243,27.0065,25.9243,26.7606,696800.0],["2000-03-28",26.859,26.859,25.9735,26.0473,342200.0],["2000-03-29",25.9489,26.5638,25.8013,26.244,528800.0],["2000-03-30",26.2686,26.5638,24.8175,25.2848,897600.0],["2000-03-31",25.58,26.5638,24.7929,26.1703,1006600.0],["2000-04-03",26.1211,26.1211,24.5961,25.088,512600.0],["2000-04-04",25.3832,25.4324,22.5792,24.0058,939400.0],["2000-04-05",23.9812,23.9812,22.6284,23.2433,1013400.0],["2000-04-06",24.178,24.4977,23.0712,23.4647,691000.0],["2000-04-07",23.8582,25.1126,23.809,24.8913,505200.0],["2000-04-10",24.6207,25.3832,23.9074,24.0304,445200.0],["2000-04-11",24.1288,25.6783,23.6369,24.7191,993600.0],["2000-04-12",24.7191,25.1618,23.4155,23.6123,516000.0],["2000-04-13",23.809,25.088,23.7598,23.809,379600.0],["2000-04-14",23.809,23.8336,21.743,21.9397,469000.0],["2000-04-17",21.8413,22.0135,19.8736,21.62,772400.0],["2000-04-18",21.6012,22.0944,21.404,21.6259,727200.0],["2000-04-19",21.8478,22.8835,21.4779,21.6752,566200.0],["2000-04-20",21.5766,21.5766,20.319,20.9108,952800.0],["2000-04-24",20.9108,20.9108,19.5792,19.7272,950800.0],["2000-04-25",20.0231,20.9108,19.8998,20.7628,1533600.0],["2000-04-26",20.6889,21.8478,20.3929,21.4286,1027800.0],["2000-04-27",20.7875,21.6506,20.7875,21.3546,907400.0],["2000-04-28",21.6012,22.0698,21.1081,21.8972,559200.0],["2000-05-01",21.3053,22.0451,20.9108,21.4286,466200.0],["2000-05-02",21.5273,22.0204,21.256,21.4533,871400.0],["2000-05-03",21.256,21.478,20.4423,20.8615,707000.0],["2000-05-04",20.7628,21.3053,20.6889,20.9848,715400.0],["2000-05-05",20.9848,22.1437,20.9354,22.1437,1018200.0],["2000-05-08",22.0944,22.0944,21.0094,21.4533,568200.0],["2000-05-09",20.9108,21.1081,19.8258,21.0094,881800.0],["2000-05-10",20.5656,20.5656,19.5545,19.8751,701000.0],["2000-05-11",20.5162,21.2067,20.2943,20.8861,609000.0],["2000-05-12",20.9108,21.4286,20.9108,21.3546,1066800.0],["2000-05-15",21.1081,21.4779,20.4669,21.3546,519600.0],["2000-05-16",22.0944,22.8342,22.0451,22.489,612600.0],["2000-05-17",22.0944,22.5383,21.5026,21.7739,512800.0],["2000-05-18",21.182,22.0944,21.182,21.6999,537000.0],["2000-05-19",21.7985,21.8972,20.6149,20.8615,379000.0],["2000-05-22",20.9601,20.9601,19.7765,20.6642,397000.0],["2000-05-23",20.5162,20.7628,19.6285,19.7272,441200.0],["2000-05-24",19.8258,20.171,19.234,20.171,570400.0],["2000-05-25",20.5409,21.256,20.097,20.171,561200.0],["2000-05-26",20.2697,20.6149,19.7518,19.8998,293000.0],["2000-05-30",20.1217,21.404,20.1217,21.33,432800.0],["2000-05-31",21.3053,21.5026,20.5162,20.7135,581400.0],["2000-06-01",21.256,22.4396,21.256,22.3163,768200.0],["2000-06-02",22.4889,23.8699,22.4889,23.6726,642400.0],["2000-06-05",23.4753,23.4753,22.6123,23.1794,442200.0],["2000-06-06",22.9821,24.2151,22.9821,23.8452,1299800.0],["2000-06-07",23.7959,23.7959,22.3657,23.2534,407000.0],["2000-06-08",23.278,24.0671,23.278,23.8699,496000.0],["2000-06-09",24.0425,24.4617,23.574,24.0425,365200.0],["2000-06-12",24.0671,24.511,22.5876,22.7602,487400.0],["2000-06-13",22.7602,23.1301,22.0451,23.0808,493400.0],["2000-06-14",23.1794,23.1794,22.2917,22.4643,409000.0],["2000-06-15",22.3163,22.3163,21.6752,21.9711,479200.0],["2000-06-16",21.2067,22.4889,21.2067,22.0697,825800.0],["2000-06-19",22.0944,24.2644,21.3793,23.8205,727200.0],["2000-06-20",23.9192,24.8069,23.8205,23.8699,913400.0],["2000-06-21",23.8945,23.8945,23.4013,23.5246,218400.0],["2000-06-22",23.4753,23.4753,22.6369,22.8095,498600.0],["2000-06-23",22.8835,23.1301,22.4643,23.0561,751200.0],["2000-06-26",23.0808,25.6453,23.0808,25.6453,1280200.0],["2000-06-27",25.2508,25.8179,25.2014,25.4973,1194800.0],["2000-06-28",26.0399,27.3961,25.9412,27.1248,1136800.0],["2000-06-29",27.1248,27.1248,24.8562,25.448,1068200.0],["2000-06-30",25.4234,26.0953,25.3001,26.0953,2016400.0],["2000-07-03",26.0398,26.0398,25.6453,25.6453,364000.0],["2000-07-05",25.6946,25.7439,24.5603,25.3494,1560000.0],["2000-07-06",25.448,25.8426,24.8562,25.7686,672800.0],["2000-07-07",26.1631,27.0755,25.9166,26.9029,1203200.0],["2000-07-10",26.9029,26.9029,26.4097,26.7303,749200.0],["2000-07-11",27.2235,28.1852,26.9276,27.7167,976000.0],["2000-07-12",28.3578,29.8373,27.9632,29.788,1502000.0],["2000-07-13",30.3552,30.3798,28.8017,28.9989,866000.0],["2000-07-14",29.0236,29.2948,28.0619,28.8263,568800.0],["2000-07-17",29.3935,30.2812,29.1469,29.8743,484200.0],["2000-07-18",29.9113,30.01,28.6537,29.0483,557000.0],["2000-07-19",29.2518,29.3012,27.8683,28.2389,392000.0],["2000-07-20",28.2636,29.2024,27.1024,27.8189,546600.0],["2000-07-21",27.6706,27.7695,26.4848,27.0036,952800.0],["2000-07-24",27.1024,27.7695,26.7071,26.8059,630000.0],["2000-07-25",26.88,27.2753,26.2871,26.9542,640400.0],["2000-07-26",26.3612,26.4106,25.1506,25.6942,832600.0],["2000-07-27",25.6942,25.7189,24.1624,24.8789,415200.0],["2000-07-28",24.9036,25.8918,24.5083,25.2,588000.0],["2000-07-31",25.4965,26.2377,24.953,25.2742,587000.0],["2000-08-01",25.62,26.1636,24.5577,25.9412,1502600.0],["2000-08-02",24.7306,25.0765,24.113,24.7306,3570600.0],["2000-08-03",24.3106,24.8542,24.0389,24.5577,1266800.0],["2000-08-04",24.9036,25.9906,24.8048,25.9165,2084200.0],["2000-08-07",26.3859,27.6706,26.2624,27.5718,1668200.0],["2000-08-08",27.6706,28.4612,27.6459,28.4365,1907200.0],["2000-08-09",28.5848,28.6589,27.893,28.1648,1091000.0],["2000-08-10",28.9059,28.9059,28.4859,28.7577,1290800.0],["2000-08-11",28.6589,29.1036,28.5847,28.8318,1112200.0],["2000-08-14",29.0542,29.5977,28.6095,29.573,670200.0],["2000-08-15",29.573,30.0424,29.3754,30.0424,1250600.0],["2000-08-16",30.0424,31.1789,30.0424,31.0059,2170200.0],["2000-08-17",31.0059,31.9942,30.9812,31.5495,1711600.0],["2000-08-18",31.6236,31.9695,31.0801,31.2777,850400.0],["2000-08-21",30.2895,31.8212,29.5483,31.5248,2027200.0],["2000-08-22",31.4259,33.7483,31.2777,33.2047,2008600.0],["2000-08-23",32.8095,34.2918,32.7354,33.7236,1540600.0],["2000-08-24",34.193,34.2177,33.0071,33.2047,1374800.0],["2000-08-25",33.2542,33.7977,32.9577,33.526,1659800.0],["2000-08-28",33.8718,35.0824,33.5506,34.3659,825200.0],["2000-08-29",34.7365,35.5271,34.2424,34.7118,1086000.0],["2000-08-30",34.613,35.7742,34.3906,35.3789,1232000.0],["2000-08-31",35.3295,36.0707,34.9342,35.5518,1210600.0],["2000-09-01",35.9471,36.1448,35.0083,35.5024,588000.0],["2000-09-05",34.5883,34.5883,33.353,34.2918,1073800.0],["2000-09-06",34.3906,34.4895,33.5506,33.6742,647200.0],["2000-09-07",33.6989,34.7859,33.6989,34.5142,1544400.0],["2000-09-08",34.4895,35.1565,34.193,34.9342,1270800.0],["2000-09-11",34.6377,35.7248,34.3165,34.9836,887000.0],["2000-09-12",34.9836,36.3671,34.9836,35.7001,1029600.0],["2000-09-13",35.5765,36.3671,35.1565,36.0954,680000.0],["2000-09-14",36.1201,37.9483,36.1201,37.553,819800.0],["2000-09-15",36.9601,37.9483,36.4659,37.2565,748000.0],["2000-09-18",37.2071,37.7506,35.033,35.873,740600.0],["2000-09-19",36.1695,37.3554,35.8236,36.9601,443800.0],["2000-09-20",36.9601,39.233,36.9107,39.233,1033400.0],["2000-09-21",39.233,39.9001,37.973,39.6283,1202400.0],["2000-09-22",38.5412,40.2954,38.2942,39.6283,1331000.0],["2000-09-25",39.7271,41.4071,39.7271,40.3448,1426000.0],["2000-09-26",40.246,40.8883,38.146,38.5165,1244800.0],["2000-09-27",39.1342,40.3201,38.8871,39.7271,1613400.0],["2000-09-28",39.8259,43.1365,39.8259,42.2965,2037400.0],["2000-09-29",41.8024,42.0989,41.1106,41.2589,1672400.0],["2000-10-02",41.5059,42.7412,41.2342,42.3954,1008200.0],["2000-10-03",42.6671,42.9636,40.7154,40.7648,1119000.0],["2000-10-04",40.3201,40.3201,38.0471,39.233,1729600.0],["2000-10-05",38.7389,40.7154,38.6895,38.7883,1138600.0],["2000-10-06",38.986,39.7765,35.8236,36.9107,1637600.0],["2000-10-09",36.4659,37.7507,34.8106,37.4542,1439000.0],["2000-10-10",36.7624,39.2824,36.6636,39.2824,1117000.0],["2000-10-11",38.9365,39.4554,37.8742,38.986,1519000.0],["2000-10-12",39.5295,40.2212,36.7624,37.553,1287400.0],["2000-10-13",37.6518,39.9248,37.6518,39.4306,791600.0],["2000-10-16",39.233,41.2589,39.1342,40.7401,654600.0],["2000-10-17",41.0118,41.3083,39.3318,40.0483,391800.0],["2000-10-18",39.9305,40.9696,39.1883,40.3759,1236000.0],["2000-10-19",41.5139,42.6767,40.9696,42.3303,1316400.0],["2000-10-20",42.0829,43.9384,42.0829,43.9137,1317400.0],["2000-10-23",45.0023,46.264,44.3343,45.0023,1290800.0],["2000-10-24",45.0023,46.5114,44.4827,45.8682,861400.0],["2000-10-25",45.027,45.027,43.7653,44.2848,1229000.0],["2000-10-26",43.889,44.4827,40.4006,42.5035,2145200.0],["2000-10-27",42.8499,44.2848,42.1572,44.0869,1178400.0],["2000-10-30",44.1858,46.3135,44.0869,46.3135,1048800.0],["2000-10-31",46.3135,47.8969,46.3135,47.3031,1348800.0],["2000-11-01",47.3526,47.7484,46.1156,46.4372,1451000.0],["2000-11-02",46.6598,47.3031,46.5361,47.1546,1044800.0],["2000-11-03",47.1794,47.1794,45.3239,45.8929,1323400.0],["2000-11-06",46.1403,47.3031,45.8187,47.031,1233200.0],["2000-11-07",47.031,47.031,45.9177,46.1156,673600.0],["2000-11-08",46.1156,46.8083,45.5218,46.0166,589800.0],["2000-11-09",46.0166,46.4372,43.1715,43.7158,1850200.0],["2000-11-10",43.122,43.122,41.1428,41.2665,1594800.0],["2000-11-13",38.0008,39.2378,35.8732,38.4956,2487000.0],["2000-11-14",38.8915,43.0478,38.3967,41.2418,1893000.0],["2000-11-15",41.6376,43.7158,41.4149,43.3941,1578600.0],["2000-11-16",43.1468,43.4684,41.217,41.5139,1218600.0],["2000-11-17",41.6623,43.3447,41.3655,43.2952,1739200.0],["2000-11-20",43.0973,43.0973,40.4501,41.0438,1546200.0],["2000-11-21",41.4397,42.553,39.9553,41.316,1105000.0],["2000-11-22",41.316,41.885,38.075,39.98,1171000.0],["2000-11-24",40.2769,40.9201,40.0542,40.6975,331600.0],["2000-11-27",41.3655,41.9592,40.6233,41.1923,864600.0],["2000-11-28",41.1675,41.5139,37.7039,38.0503,1742200.0],["2000-11-29",38.5946,38.7925,35.9226,36.269,1727200.0],["2000-11-30",34.463,35.4279,31.4694,35.2547,2839400.0],["2000-12-01",35.2547,39.1636,35.2299,39.1389,2512200.0],["2000-12-04",39.1388,39.881,37.6792,37.9018,1847600.0],["2000-12-05",38.6935,40.5738,38.6441,40.3759,834200.0],["2000-12-06",40.6728,41.3407,39.7821,40.2274,979200.0],["2000-12-07",39.7326,39.7326,38.2977,38.9904,831600.0],["2000-12-08",39.8811,40.747,39.8068,40.4253,879800.0],["2000-12-11",40.7222,44.1364,40.1285,43.889,1165200.0],["2000-12-12",43.3447,43.6416,41.7613,42.8251,953200.0],["2000-12-13",42.7262,43.3447,39.7821,40.2769,1134000.0],["2000-12-14",40.3759,41.3655,38.5946,38.6193,1061600.0],["2000-12-15",38.6193,41.1428,36.8628,40.4748,1537400.0],["2000-12-18",40.4996,42.7509,39.98,42.1324,1470200.0],["2000-12-19",42.0334,43.5179,41.3902,41.9592,1058800.0],["2000-12-20",41.217,42.2066,39.98,40.549,1083000.0],["2000-12-21",40.5491,40.7717,36.8628,37.5802,1528400.0],["2000-12-22",37.8029,39.7574,37.7039,39.3368,1172000.0],["2000-12-26",39.6337,39.7574,38.7925,39.3863,617800.0],["2000-12-27",39.3863,41.0686,38.9657,40.5738,1229600.0],["2000-12-28",40.6232,43.2457,40.079,43.0973,756200.0],["2000-12-29",42.7509,43.6416,40.8707,41.5634,755000.0],["2001-01-02",40.9696,41.415,38.1987,38.3967,1115000.0],["2001-01-03",38.3967,39.8316,36.0216,39.6089,2008400.0],["2001-01-04",39.5842,39.5842,36.8133,37.0854,1134400.0],["2001-01-05",37.0854,37.1349,33.0528,34.1413,1809800.0],["2001-01-08",33.9434,35.7742,33.5229,35.2052,1222400.0],["2001-01-09",36.0216,36.0216,33.795,34.5619,1249600.0],["2001-01-10",34.2156,36.5659,34.2156,36.0711,1212600.0],["2001-01-11",36.3927,37.9761,35.5763,37.8276,807400.0],["2001-01-12",37.9266,38.075,36.2195,36.2938,624200.0],["2001-01-16",36.2195,36.5906,33.8939,35.9968,1093000.0],["2001-01-17",36.0524,38.0346,36.0524,36.7214,1310200.0],["2001-01-18",36.7214,37.3408,36.1019,37.1922,713400.0],["2001-01-19",37.2417,37.2417,34.3922,34.6896,1033800.0],["2001-01-22",35.1356,35.6559,34.8878,35.4577,876200.0],["2001-01-23",35.5568,36.2258,35.309,35.9037,1048600.0],["2001-01-24",35.8294,36.3745,34.0949,34.0949,1331200.0],["2001-01-25",35.6807,35.8789,33.8967,34.863,2363200.0],["2001-01-26",34.8878,36.8453,34.2683,36.1762,1163800.0],["2001-01-29",35.978,36.5608,35.7243,36.1565,917400.0],["2001-01-30",36.87,37.3616,36.1009,36.5925,947400.0],["2001-01-31",36.8304,38.8127,36.6322,38.6501,1382600.0],["2001-02-01",38.5748,38.9316,37.6867,37.6867,1465000.0],["2001-02-02",37.7105,37.7105,36.0771,36.2199,864000.0],["2001-02-05",36.7908,36.8304,35.5855,36.1247,1303800.0],["2001-02-06",36.4419,38.6541,36.434,37.7819,1087400.0],["2001-02-07",37.2665,37.2704,35.7837,36.2674,726800.0],["2001-02-08",36.2675,37.0643,35.6966,35.8234,651200.0],["2001-02-09",35.8234,36.0375,34.7332,35.1613,576200.0],["2001-02-12",35.1613,36.1366,35.1376,35.7758,507400.0],["2001-02-13",35.6807,36.7471,34.8957,34.8997,469400.0],["2001-02-14",34.6499,36.2674,34.1464,36.2674,992600.0],["2001-02-15",36.8701,37.1634,35.8789,36.2357,796600.0],["2001-02-16",35.4032,35.4032,33.4606,34.8402,1040000.0],["2001-02-20",34.0949,34.2693,31.7162,31.9104,1258000.0],["2001-02-21",31.5378,32.8461,30.5268,30.844,1211800.0],["2001-02-22",30.3484,30.725,28.9014,29.3771,2968200.0],["2001-02-23",29.1392,30.1304,28.386,29.8846,1250800.0],["2001-02-26",29.9797,31.1968,29.9718,31.1968,1818000.0],["2001-02-27",31.1968,31.5576,30.1343,30.3088,1201800.0],["2001-02-28",30.5268,30.6259,28.164,29.0282,1553200.0],["2001-03-01",28.4454,28.7349,27.1689,28.5406,1310800.0],["2001-03-02",28.049,29.3256,27.9895,28.723,895000.0],["2001-03-05",28.8022,29.1551,28.267,28.7824,492000.0],["2001-03-06",29.7339,30.0273,29.5753,29.7934,1012600.0],["2001-03-07",29.3375,29.4326,28.2472,28.5208,1050800.0],["2001-03-08",28.7388,28.9172,27.4979,27.7873,1048200.0],["2001-03-09",27.5534,27.5534,25.9874,26.368,1308600.0],["2001-03-12",25.9676,26.1064,24.1241,24.2629,1454800.0],["2001-03-13",24.5999,25.2064,24.4968,25.1351,1299800.0],["2001-03-14",24.7386,25.2699,24.5007,24.6791,1617000.0],["2001-03-15",24.58,24.8575,24.025,24.3422,1760600.0],["2001-03-16",24.4413,24.6593,23.4105,23.6484,1647800.0],["2001-03-19",23.6523,23.9655,22.8356,23.4501,1438200.0],["2001-03-20",23.4501,23.4501,21.4045,21.6265,1791200.0],["2001-03-21",22.1022,22.1815,19.7433,20.3578,2041400.0],["2001-03-22",18.2368,18.8315,17.0474,17.7016,4765400.0],["2001-03-23",18.0544,19.9614,18.0544,19.8226,2770800.0],["2001-03-26",20.8137,21.2102,20.5759,20.7781,2410800.0],["2001-03-27",20.8534,20.9129,20.3063,20.6353,1874600.0],["2001-03-28",20.5362,20.5759,19.8226,20.1992,1343000.0],["2001-03-29",20.1517,20.4569,19.22,19.5887,1219200.0],["2001-03-30",19.5887,21.008,19.109,20.7939,2062400.0],["2001-04-02",20.7424,20.8891,19.1288,19.327,843400.0],["2001-04-03",19.1486,19.2596,18.55,18.661,895200.0],["2001-04-04",18.5936,19.1288,16.869,16.9483,2695600.0],["2001-04-05",17.8205,19.7235,17.4835,19.4579,1889800.0],["2001-04-06",18.9901,19.3033,18.2408,19.1288,1445600.0],["2001-04-09",19.109,19.5649,18.7284,19.2279,756800.0],["2001-04-10",19.2477,20.1992,19.2477,20.0288,2522800.0],["2001-04-11",20.8336,21.3807,20.4966,20.6948,1972600.0],["2001-04-12",20.6552,22.3996,20.2587,22.2132,1356400.0],["2001-04-16",21.904,21.9159,21.0159,21.6066,1082800.0],["2001-04-17",21.5472,22.3995,21.3648,21.563,830600.0],["2001-04-18",22.358,24.0353,22.358,24.0274,1996200.0],["2001-04-19",24.0274,25.9551,24.0274,25.9114,2095200.0],["2001-04-20",25.5895,25.6372,24.7428,25.3987,1253000.0],["2001-04-23",25.0012,25.0052,23.7889,24.5481,861000.0],["2001-04-24",24.5481,25.8041,24.246,24.3454,1247800.0],["2001-04-25",24.3255,24.878,24.1864,24.7985,836000.0],["2001-04-26",24.7826,25.7763,24.7031,25.5775,714000.0],["2001-04-27",25.8041,26.134,24.8502,25.2715,1026800.0],["2001-04-30",25.8359,26.9687,25.7922,26.5951,1247000.0],["2001-05-01",25.975,26.0346,24.5441,25.0409,1863800.0],["2001-05-02",25.4384,25.8359,24.9416,25.0409,1491200.0],["2001-05-03",25.0409,25.0608,24.5441,24.9932,1215000.0],["2001-05-04",24.3056,24.882,24.1943,24.6236,761000.0],["2001-05-07",24.5878,25.6372,24.5441,25.5736,790600.0],["2001-05-08",25.5736,25.975,25.2596,25.5338,950000.0],["2001-05-09",25.3987,26.134,24.9177,26.134,618200.0],["2001-05-10",26.3327,26.4122,25.6173,25.6292,751000.0],["2001-05-11",25.6173,26.0744,25.5298,25.5338,935600.0],["2001-05-14",25.5338,25.5338,24.6872,25.0409,620400.0],["2001-05-15",25.0409,25.9154,25.0409,25.7365,700400.0],["2001-05-16",25.6451,26.6308,25.4026,26.4361,1745400.0],["2001-05-17",26.6706,28.022,26.6507,27.871,1438600.0],["2001-05-18",27.871,29.0952,27.4656,28.9442,1241400.0],["2001-05-21",28.8965,29.7471,28.5189,29.4807,813600.0],["2001-05-22",30.0968,30.3075,29.282,29.8544,1014800.0],["2001-05-23",29.755,29.755,28.4592,28.5665,811400.0],["2001-05-24",28.5586,28.8686,28.344,28.5387,475200.0],["2001-05-25",28.6023,28.7931,28.2207,28.7732,479800.0],["2001-05-29",29.0157,29.0872,27.545,27.704,665200.0],["2001-05-30",27.0283,27.1873,26.6308,26.6348,624600.0],["2001-05-31",26.6388,27.7,26.6388,27.4377,681200.0],["2001-06-01",27.8034,27.9028,27.2509,27.8392,529800.0],["2001-06-04",27.8233,27.8233,27.1873,27.7438,328000.0],["2001-06-05",27.8789,30.4228,27.8312,29.5881,838400.0],["2001-06-06",29.5801,29.5801,28.5387,29.0157,637400.0],["2001-06-07",29.1747,29.4609,28.2287,28.658,544900.0],["2001-06-08",28.9759,29.2542,28.022,28.6977,358900.0],["2001-06-11",28.022,28.1492,26.6388,27.0045,559600.0],["2001-06-12",25.8359,26.6706,25.5895,26.5354,1159700.0],["2001-06-13",26.7103,27.386,26.5672,26.8216,547500.0],["2001-06-14",26.8216,26.9091,26.2334,26.6308,1038600.0],["2001-06-15",28.1015,28.6182,27.4258,28.2843,1045900.0],["2001-06-18",28.1253,28.8567,27.4337,27.545,890700.0],["2001-06-19",26.6308,27.0283,24.4288,25.4384,2548200.0],["2001-06-20",25.3987,25.3987,23.3318,23.7372,2280800.0],["2001-06-21",23.7452,23.7452,23.1013,23.5226,1249200.0],["2001-06-22",23.3318,23.3715,21.6624,22.4335,1727500.0],["2001-06-25",22.8548,22.9741,22.0201,22.1155,1347900.0],["2001-06-26",20.7482,21.8611,20.7164,21.4637,2025600.0],["2001-06-27",21.3842,21.5432,20.6687,21.249,1599900.0],["2001-06-28",21.3603,21.5432,20.6687,20.9787,2119900.0],["2001-06-29",21.1616,21.885,20.9867,21.885,2122000.0],["2001-07-02",21.1457,21.6306,21.1457,21.2888,1009200.0],["2001-07-03",21.4637,21.5431,20.9072,21.2093,423900.0],["2001-07-05",21.2093,21.3603,20.3507,20.4938,1079900.0],["2001-07-06",20.4302,20.47,19.8261,19.9215,488900.0],["2001-07-09",19.9533,20.7403,19.9533,20.47,1420100.0],["2001-07-10",20.6687,21.1139,20.5654,20.629,1347900.0],["2001-07-11",20.5892,20.5892,19.7943,19.993,696600.0],["2001-07-12",20.152,21.8611,20.0884,21.6147,870800.0],["2001-07-13",21.6147,22.2189,21.2649,21.8929,752600.0],["2001-07-16",22.2586,22.7356,21.8214,22.203,1908600.0],["2001-07-17",22.5368,22.5845,21.9247,22.4097,1099200.0],["2001-07-18",22.4097,24.0673,22.3539,24.0673,2119600.0],["2001-07-19",24.8244,24.8642,23.9079,23.9159,927400.0],["2001-07-20",23.9079,24.2665,23.9079,24.1948,529100.0],["2001-07-23",24.0673,24.2665,23.8999,23.9079,597700.0],["2001-07-24",24.1071,24.8642,23.9159,24.8642,1225200.0],["2001-07-25",24.7845,26.2987,24.7686,26.0038,1463600.0],["2001-07-26",26.0994,26.6493,26.0994,26.4979,1380000.0],["2001-07-27",26.737,27.4941,26.5378,27.0558,648800.0],["2001-07-30",27.0558,27.1434,25.1989,25.4778,822400.0],["2001-07-31",24.9439,25.6213,24.386,25.1033,752100.0],["2001-08-01",25.0953,25.0953,24.1071,24.6968,1230500.0],["2001-08-02",25.1033,25.5018,24.6969,24.7765,479400.0],["2001-08-03",24.7845,24.7845,24.2267,24.4817,633100.0],["2001-08-06",24.4817,24.5773,24.0274,24.3063,545200.0],["2001-08-07",24.6968,24.8244,23.9079,24.3143,568700.0],["2001-08-08",24.147,24.3462,23.3102,23.358,669200.0],["2001-08-09",22.7125,23.5094,22.7125,23.358,693900.0],["2001-08-10",23.2863,23.9956,23.0313,23.6927,654800.0],["2001-08-13",23.7086,23.8919,23.4297,23.629,1557800.0],["2001-08-14",23.6688,23.7644,23.2385,23.7485,1227000.0],["2001-08-15",23.7485,23.8282,22.6408,22.8081,373200.0],["2001-08-16",22.832,22.84,22.4017,22.5929,241900.0],["2001-08-17",22.5929,22.6567,22.314,22.6009,425500.0],["2001-08-20",22.4734,22.6567,22.1865,22.3379,1177400.0],["2001-08-21",22.1546,23.5094,22.0351,22.7205,934600.0],["2001-08-22",23.0791,23.3181,22.7125,23.2066,1027900.0],["2001-08-23",23.2624,23.2624,22.6647,22.7683,346100.0],["2001-08-24",22.9595,23.7166,22.84,23.5174,1201800.0],["2001-08-27",23.7087,25.0236,23.5254,24.912,1100700.0],["2001-08-28",24.7208,24.9439,24.394,24.5136,776500.0],["2001-08-29",24.9439,25.3424,24.5454,25.2149,990300.0],["2001-08-30",25.2228,26.0596,25.1033,25.6611,1726900.0],["2001-08-31",25.9002,26.0994,25.5017,25.5655,949800.0],["2001-09-04",25.3822,25.8205,25.1192,25.3981,774700.0],["2001-09-05",25.3822,25.3902,23.7963,24.4418,822900.0],["2001-09-06",24.2426,24.4976,23.7485,24.2506,445500.0],["2001-09-07",23.4616,24.2745,23.4616,23.9876,462400.0],["2001-09-10",23.5094,23.9079,22.9914,23.2783,521300.0],["2001-09-17",23.9079,25.1033,21.5729,22.1706,1604700.0],["2001-09-18",22.5133,22.7045,21.7721,21.9474,537900.0],["2001-09-19",21.8757,22.7523,20.8397,21.7323,1088500.0],["2001-09-20",21.5171,21.6605,20.4891,20.6166,922300.0],["2001-09-21",19.5248,21.1107,19.3335,20.768,547700.0],["2001-09-24",21.6924,22.4336,21.5649,21.6765,574700.0],["2001-09-25",21.9953,22.0351,21.0788,21.7004,377000.0],["2001-09-26",21.6765,22.0351,20.8397,21.1266,314200.0],["2001-09-27",20.9274,20.9353,20.1225,20.5209,761600.0],["2001-09-28",20.6803,21.1027,20.5209,20.9114,734300.0],["2001-10-01",20.8636,20.9035,20.1384,20.497,612800.0],["2001-10-02",20.6405,21.4374,20.4811,21.2302,1055700.0],["2001-10-03",21.031,22.5531,20.8875,22.3459,643500.0],["2001-10-04",22.9356,23.103,22.3937,22.6328,564000.0],["2001-10-05",22.6328,22.6328,21.4772,22.2184,424300.0],["2001-10-08",22.0192,23.0074,21.5968,22.5053,367300.0],["2001-10-09",22.5531,22.6487,21.9156,22.1546,746900.0],["2001-10-10",22.1546,22.8241,21.7402,22.4734,658500.0],["2001-10-11",22.593,23.4218,22.1148,23.0711,1230000.0],["2001-10-12",23.0711,23.629,22.7205,23.3022,690400.0],["2001-10-15",23.3022,23.4218,22.5929,23.103,292500.0],["2001-10-16",23.1428,23.35,22.5451,23.2464,284100.0],["2001-10-17",24.3648,24.3648,23.4062,24.1172,1331000.0],["2001-10-18",23.9654,23.9654,23.0946,23.3982,912100.0],["2001-10-19",23.2065,23.3263,22.5355,22.7911,553400.0],["2001-10-22",22.863,23.1266,22.1121,22.7591,786700.0],["2001-10-23",22.9269,23.1266,22.0162,22.1999,679200.0],["2001-10-24",22.2878,22.3278,21.7286,21.7686,689700.0],["2001-10-25",21.7686,22.16,21.5209,21.8085,886500.0],["2001-10-26",21.9603,22.16,21.5689,21.9683,571600.0],["2001-10-29",21.9044,21.9363,21.4091,21.5609,858300.0],["2001-10-30",21.5449,21.5609,21.0336,21.3052,500100.0],["2001-10-31",21.3851,22.0082,21.3532,21.497,366600.0],["2001-11-01",21.8085,21.9683,21.5688,21.8085,730900.0],["2001-11-02",21.7286,21.9683,21.5449,21.7286,483000.0],["2001-11-05",21.9283,22.3357,21.6967,21.7845,592000.0],["2001-11-06",21.8085,22.2718,21.5848,22.184,652300.0],["2001-11-07",22.2479,22.4076,21.7845,22.2239,473800.0],["2001-11-08",22.3677,22.9668,21.5609,21.5848,430900.0],["2001-11-09",21.7286,22.3278,21.2493,21.5688,446700.0],["2001-11-12",21.6807,22.144,20.8898,21.9124,825400.0],["2001-11-13",22.4795,23.2065,22.3757,23.1666,2365000.0],["2001-11-14",23.566,24.1332,23.1666,23.55,988100.0],["2001-11-15",23.55,23.8775,23.1666,23.8775,618800.0],["2001-11-16",23.7018,23.7018,23.1745,23.3104,700800.0],["2001-11-19",23.3103,23.3103,22.855,23.1506,972100.0],["2001-11-20",23.0467,23.2544,22.8071,23.0707,1184100.0],["2001-11-21",23.0707,23.1586,22.7032,22.8071,475400.0],["2001-11-23",22.8071,23.1586,22.7272,23.1266,194200.0],["2001-11-26",23.1665,23.3663,22.7671,23.1266,557900.0],["2001-11-27",23.1266,23.566,22.7352,23.1586,766100.0],["2001-11-28",23.0068,23.0068,22.2159,22.3278,616600.0],["2001-11-29",22.3198,22.5115,22.0561,22.3198,733000.0],["2001-11-30",22.2479,22.3597,22.0801,22.144,715300.0],["2001-12-03",22.128,22.136,21.5369,21.6088,711200.0],["2001-12-04",21.7286,23.8376,21.6887,23.6459,1933500.0],["2001-12-05",23.7657,25.1876,23.6459,25.1876,2252400.0],["2001-12-06",25.1317,26.7614,25.1317,26.4818,2209500.0],["2001-12-07",25.7788,26.3939,25.7628,25.8267,842500.0],["2001-12-10",25.7229,26.2022,25.3714,25.651,777800.0],["2001-12-11",25.659,25.9545,25.4033,25.5631,655300.0],["2001-12-12",25.4033,25.7229,24.8441,25.4033,635800.0],["2001-12-13",25.0838,25.0838,24.4767,24.7642,836000.0],["2001-12-14",24.7642,24.7642,24.205,24.4127,778700.0],["2001-12-17",24.7323,25.8347,24.6844,25.4433,988600.0],["2001-12-18",25.4433,26.3459,25.4113,25.9865,1566400.0],["2001-12-19",25.9625,26.5616,25.8027,26.3699,754000.0],["2001-12-20",26.322,26.4418,25.9465,26.0024,1047900.0],["2001-12-21",25.9705,26.3619,25.9705,26.2661,745700.0],["2001-12-24",26.3619,26.8812,26.2821,26.7933,278400.0],["2001-12-26",26.7933,28.1913,26.7614,27.4883,820900.0],["2001-12-27",27.5602,28.5188,27.5522,28.1593,1207400.0],["2001-12-28",28.2232,28.7185,27.9996,28.5508,500300.0],["2001-12-31",28.9582,28.9902,27.7839,27.9756,762300.0],["2002-01-02",27.8398,27.9516,26.9211,27.9516,792100.0],["2002-01-03",27.6001,28.6546,27.4883,28.6227,864900.0],["2002-01-04",28.7585,28.9981,28.423,28.9342,694800.0],["2002-01-07",28.5188,28.8703,27.9996,27.9996,1009200.0],["2002-01-08",28.359,28.4629,27.696,27.9596,787800.0],["2002-01-09",28.0395,28.6786,27.3685,27.4084,772100.0],["2002-01-10",27.5682,27.5682,26.8333,27.0649,751200.0],["2002-01-11",26.8093,27.5602,26.8013,26.9371,339300.0],["2002-01-14",26.7693,27.1208,25.9625,26.3779,512500.0],["2002-01-15",26.1223,26.6016,26.0025,26.3859,466100.0],["2002-01-16",26.3779,26.3779,25.4973,25.4973,606700.0],["2002-01-17",25.6174,25.8736,24.8328,25.6734,658500.0],["2002-01-18",25.6654,25.6974,24.8168,25.041,920800.0],["2002-01-22",25.5773,25.6974,24.4246,24.6647,488300.0],["2002-01-23",24.6647,25.8575,24.4246,25.6414,586100.0],["2002-01-24",25.6414,26.2178,25.3372,25.6174,866000.0],["2002-01-25",25.4973,25.5373,24.9769,25.2091,458500.0],["2002-01-28",24.9689,25.105,23.3759,24.0163,1444700.0],["2002-01-29",24.1364,24.4966,23.4879,23.7121,779100.0],["2002-01-30",23.6561,23.9603,22.4152,23.7121,794300.0],["2002-01-31",23.576,24.0083,23.2157,23.616,777200.0],["2002-02-01",23.2798,23.7761,23.2158,23.4879,448200.0],["2002-02-04",23.3358,23.4639,22.2551,22.4472,1119700.0],["2002-02-05",22.055,22.055,21.1904,21.3745,1229900.0],["2002-02-06",21.6147,21.7668,20.4218,20.7741,1735000.0],["2002-02-07",20.8541,21.7347,20.646,21.3505,893000.0],["2002-02-08",21.4866,21.7748,20.694,21.1904,956700.0],["2002-02-11",20.8541,21.5346,20.574,21.2144,913000.0],["2002-02-12",21.1343,21.4866,20.2537,20.9902,1031600.0],["2002-02-13",21.0943,21.3265,20.718,20.8141,1081600.0],["2002-02-14",21.0143,21.0463,20.3178,20.4058,627900.0],["2002-02-15",20.4219,20.4779,19.7494,19.9495,988900.0],["2002-02-19",19.6133,19.8054,19.2611,19.4772,538100.0],["2002-02-20",19.2611,19.7974,19.2611,19.5813,668700.0],["2002-02-21",19.3491,19.6133,19.133,19.229,744200.0],["2002-02-22",19.2931,19.3891,18.8288,18.9168,610300.0],["2002-02-25",19.0529,19.4132,18.4285,19.2531,1371800.0],["2002-02-26",19.3571,19.6293,18.8368,19.5172,871700.0],["2002-02-27",19.7414,19.9656,18.6847,18.9329,979300.0],["2002-02-28",18.9328,19.165,18.2604,18.4125,1002700.0],["2002-03-01",16.4111,18.4125,12.5765,12.6086,16194000.0],["2002-03-04",13.209,13.6893,12.8087,12.9768,5706000.0],["2002-03-05",12.9768,13.4811,12.8247,13.4171,5944300.0],["2002-03-06",13.4091,14.0495,13.4091,13.6092,9412300.0],["2002-03-07",13.7693,14.3137,13.6092,14.1696,2902800.0],["2002-03-08",14.2497,14.4898,13.5692,14.0655,4306300.0],["2002-03-11",13.9294,13.9695,13.4491,13.6653,2174200.0],["2002-03-12",13.4091,14.0896,13.209,13.8494,3033500.0],["2002-03-13",13.9214,14.1136,13.7693,14.0095,1213700.0],["2002-03-14",13.9375,14.2737,13.5692,13.7773,1558600.0],["2002-03-15",14.0735,14.0735,13.8094,13.8974,1129700.0],["2002-03-18",14.1216,14.1616,13.8894,14.0816,1120100.0],["2002-03-19",14.1456,14.5539,14.0896,14.2897,1515700.0],["2002-03-20",14.2897,14.6099,14.1696,14.4338,1301300.0],["2002-03-21",14.4098,14.4898,14.0095,14.2176,803600.0],["2002-03-22",14.3938,14.4098,13.9134,14.1296,847000.0],["2002-03-25",14.1216,14.1536,13.6573,13.8894,1511700.0],["2002-03-26",14.0896,14.3938,13.8654,14.1296,1054800.0],["2002-03-27",14.2497,14.4738,14.0175,14.3858,938900.0],["2002-03-28",14.5299,14.81,14.4258,14.81,1000100.0],["2002-04-01",14.5859,14.8901,14.4578,14.8901,661400.0],["2002-04-02",14.5379,14.706,14.3297,14.5459,1285700.0],["2002-04-03",14.4098,14.4338,13.8174,13.9294,767300.0],["2002-04-04",13.9294,13.9695,13.5692,13.8014,952200.0],["2002-04-05",13.9455,14.0655,13.6092,13.8014,1503400.0],["2002-04-08",13.6092,13.7373,13.209,13.4411,1488500.0],["2002-04-09",13.4891,13.6012,13.265,13.345,596600.0],["2002-04-10",13.305,13.4892,13.1609,13.3691,846000.0],["2002-04-11",12.4084,12.4244,9.4304,9.6145,10579800.0],["2002-04-12",9.7666,9.7826,9.4464,9.6946,4201200.0],["2002-04-15",9.8867,10.0468,9.6866,9.9668,1032700.0],["2002-04-16",10.1429,10.6072,10.1429,10.247,1505600.0],["2002-04-17",10.2711,10.7058,10.2711,10.7058,1141600.0],["2002-04-18",10.8185,10.8587,10.4321,10.6575,876300.0],["2002-04-19",10.6977,11.0036,10.6172,10.9312,1168800.0],["2002-04-22",11.068,11.068,10.6655,10.7541,1009500.0],["2002-04-23",10.9151,10.9151,10.4321,10.4643,765500.0],["2002-04-24",10.424,10.5206,10.2711,10.3838,1059300.0],["2002-04-25",10.4482,10.4884,9.7076,10.0457,1331200.0],["2002-04-26",10.3033,10.3033,9.5628,9.6191,1997600.0],["2002-04-29",9.772,10.1826,9.6674,10.1504,1539900.0],["2002-04-30",10.1504,10.424,9.9411,10.3033,939700.0],["2002-05-01",10.1826,10.1826,9.4983,9.9652,1242100.0],["2002-05-02",10.0055,10.1423,9.7398,10.0538,625600.0],["2002-05-03",10.0618,10.0618,9.603,9.9089,666400.0],["2002-05-06",9.9894,10.0377,9.5949,9.6432,843000.0],["2002-05-07",9.7398,9.9411,9.5386,9.7962,1080500.0],["2002-05-08",9.9813,10.4562,9.9089,10.4562,795500.0],["2002-05-09",10.2631,10.6816,9.9008,9.9089,931900.0],["2002-05-10",9.9089,10.086,9.6835,9.9411,443700.0],["2002-05-13",9.9411,10.2228,9.8284,10.1101,357200.0],["2002-05-14",10.3435,10.8104,10.3274,10.7621,961200.0],["2002-05-15",10.7702,11.3497,10.6816,11.076,946900.0],["2002-05-16",11.0841,11.4705,11.076,11.3014,947500.0],["2002-05-17",11.3014,11.5912,11.1887,11.2692,1003600.0],["2002-05-20",11.2692,11.4544,11.1726,11.3256,837300.0],["2002-05-21",11.3256,11.3497,10.746,10.9473,598500.0],["2002-05-22",10.9473,11.3014,10.9473,11.1082,903400.0],["2002-05-23",11.1163,11.8085,11.0277,11.7683,1606500.0],["2002-05-24",11.5107,11.5107,10.8668,11.3336,934900.0],["2002-05-28",11.3417,11.5671,11.1243,11.2934,392300.0],["2002-05-29",11.2934,11.6717,11.2048,11.2934,702400.0],["2002-05-30",11.2934,11.3497,10.746,11.1807,504400.0],["2002-05-31",11.2129,11.4141,11.1404,11.2451,731900.0],["2002-06-03",11.1646,11.1646,10.3838,10.4804,592000.0],["2002-06-04",10.4884,10.8587,10.4643,10.7219,868300.0],["2002-06-05",10.7219,10.9151,10.3033,10.6977,702500.0],["2002-06-06",10.6977,10.746,10.4562,10.746,425300.0],["2002-06-07",10.746,10.7702,10.3516,10.7541,659900.0],["2002-06-10",10.7138,10.7138,10.5206,10.6414,508600.0],["2002-06-11",10.6655,10.7219,10.3999,10.4643,665100.0],["2002-06-12",10.424,10.4723,10.1423,10.2228,771900.0],["2002-06-13",10.2228,10.6092,10.2228,10.424,728300.0],["2002-06-14",10.3435,10.3838,9.6593,10.1504,700000.0],["2002-06-17",10.1826,10.4643,10.1021,10.2228,898300.0],["2002-06-18",9.9008,10.1182,9.7398,9.8606,1883000.0],["2002-06-19",9.7801,9.9411,9.6754,9.7881,783100.0],["2002-06-20",9.7881,9.8203,8.9429,9.0637,1756400.0],["2002-06-21",8.798,9.3293,8.798,8.8544,1366700.0],["2002-06-24",8.7337,9.0154,8.5807,8.9349,808700.0],["2002-06-25",9.0154,9.0959,8.4358,8.8302,746600.0],["2002-06-26",8.8302,8.9751,8.4036,8.9751,735800.0],["2002-06-27",8.9751,9.2569,8.8946,8.9912,846900.0],["2002-06-28",8.9912,9.2488,8.7981,8.8946,1130500.0],["2002-07-01",8.9751,9.0798,8.2587,8.2668,543900.0],["2002-07-02",8.2668,8.2668,7.8402,7.9207,1309100.0],["2002-07-03",7.7275,8.0092,7.4538,7.6067,1602200.0],["2002-07-05",7.6148,8.2426,7.6067,8.1943,528100.0],["2002-07-08",8.1782,8.1782,7.8482,7.8804,381600.0],["2002-07-09",7.816,8.0897,7.6067,7.7275,461200.0],["2002-07-10",7.7355,7.8482,7.4618,7.5262,502200.0],["2002-07-11",7.4457,7.647,7.164,7.4135,1336000.0],["2002-07-12",7.333,7.8241,7.2043,7.808,835600.0],["2002-07-15",7.7919,7.7919,7.003,7.2445,1187300.0],["2002-07-16",7.2767,7.3491,7.0352,7.0433,770300.0],["2002-07-17",7.3029,7.4652,6.8161,7.0433,823300.0],["2002-07-18",6.9784,7.1163,6.5726,6.7106,1027800.0],["2002-07-19",6.6538,6.6944,6.2481,6.2481,1012300.0],["2002-07-22",6.0695,6.2805,5.8505,5.9641,1216700.0],["2002-07-23",5.8829,6.0046,5.2581,5.5583,1803800.0],["2002-07-24",5.5178,6.0858,5.2743,6.0858,1318600.0],["2002-07-25",6.0858,6.7349,5.9235,5.9641,2118700.0],["2002-07-26",5.9073,6.0046,5.3474,5.4366,1472400.0],["2002-07-29",5.6395,5.9235,5.5827,5.8829,1116500.0],["2002-07-30",5.891,6.6132,5.7612,6.3454,1462500.0],["2002-07-31",6.3698,6.3698,6.0939,6.1831,658000.0],["2002-08-01",6.102,6.4266,6.102,6.3292,823700.0],["2002-08-02",6.2481,6.3698,5.9803,6.3698,1140700.0],["2002-08-05",6.1345,6.3941,5.8829,5.9397,1139800.0],["2002-08-06",6.1182,6.2805,5.9316,5.9316,585000.0],["2002-08-07",6.1263,6.1507,5.6801,5.9235,1790900.0],["2002-08-08",6.0046,6.2724,5.8829,6.2724,717500.0],["2002-08-09",6.2724,6.2805,6.0046,6.1426,694300.0],["2002-08-12",6.0614,6.0858,4.8037,5.1202,1900100.0],["2002-08-13",5.177,5.2338,4.6982,4.7063,2111200.0],["2002-08-14",4.7144,4.7469,4.544,4.6252,1053500.0],["2002-08-15",4.6658,4.8524,4.0978,4.1302,1129000.0],["2002-08-16",4.1383,4.2114,3.4729,3.9598,2533000.0],["2002-08-19",4.3006,4.5278,4.2195,4.4467,1410500.0],["2002-08-20",4.4629,4.6901,4.2682,4.2925,817800.0],["2002-08-21",4.3736,4.4629,4.0572,4.3168,1051200.0],["2002-08-22",4.5035,5.1039,4.4304,5.0715,1248900.0],["2002-08-23",4.9498,4.9903,4.7144,4.7388,909200.0],["2002-08-26",4.7712,4.8199,4.544,4.7469,763000.0],["2002-08-27",4.8686,4.9335,4.471,4.5359,595500.0],["2002-08-28",4.5116,4.5116,4.3412,4.3655,569400.0],["2002-08-29",4.2844,4.5359,4.2438,4.4223,1245500.0],["2002-08-30",4.4223,4.6252,4.398,4.6252,827800.0],["2002-09-03",4.5765,4.5765,4.1627,4.398,1218100.0],["2002-09-04",4.325,4.544,4.2844,4.544,741400.0],["2002-09-05",4.5197,4.544,4.1789,4.3006,1042500.0],["2002-09-06",4.3331,4.5035,4.3331,4.4791,701000.0],["2002-09-09",4.398,4.544,4.2844,4.4629,1905400.0],["2002-09-10",4.4791,4.5846,4.4467,4.544,775800.0],["2002-09-11",4.6495,4.6658,4.5846,4.5927,261900.0],["2002-09-12",4.5927,4.6008,4.3574,4.4629,513700.0],["2002-09-13",4.4629,4.4629,4.3006,4.3412,510200.0],["2002-09-16",4.3331,4.3818,4.1951,4.3818,445400.0],["2002-09-17",4.544,4.5927,4.1789,4.2195,1205500.0],["2002-09-18",4.2032,4.3168,3.976,4.0247,697700.0],["2002-09-19",4.0247,4.0978,3.8219,4.0572,594300.0],["2002-09-20",4.0572,4.3331,3.9274,4.2763,1030200.0],["2002-09-23",4.2763,4.3168,4.1383,4.2276,1074000.0],["2002-09-24",4.0978,4.2032,3.9274,4.1789,650300.0],["2002-09-25",4.1789,4.5359,4.1789,4.3655,800400.0],["2002-09-26",4.3736,4.5846,4.2195,4.4629,1488100.0],["2002-09-27",4.4872,4.544,4.3818,4.4629,586900.0],["2002-09-30",4.4629,4.4629,4.187,4.4223,656100.0],["2002-10-01",4.544,4.5765,4.2195,4.4223,374900.0],["2002-10-02",4.3818,4.6495,4.3574,4.5278,1282900.0],["2002-10-03",4.544,4.8686,4.544,4.6495,995700.0],["2002-10-04",4.609,4.6171,4.2682,4.4467,728600.0],["2002-10-07",4.4467,4.5035,4.3574,4.4142,407700.0],["2002-10-08",4.4142,4.471,4.3006,4.325,575200.0],["2002-10-09",4.2844,4.3331,4.0572,4.0653,603600.0],["2002-10-10",4.0328,4.1464,3.5703,3.619,1701500.0],["2002-10-11",3.6515,3.8787,3.5947,3.8138,1197900.0],["2002-10-14",3.8056,3.8056,3.6515,3.7326,310100.0],["2002-10-15",3.9192,3.9274,3.6839,3.8949,1067000.0],["2002-10-16",3.8537,3.8867,3.7137,3.7137,269200.0],["2002-10-17",3.969,3.9772,3.5985,3.5985,484200.0],["2002-10-18",3.6149,3.829,3.5655,3.829,867500.0],["2002-10-21",3.8043,3.9361,3.722,3.9196,365200.0],["2002-10-22",3.8949,3.8949,3.6067,3.6643,887600.0],["2002-10-23",3.689,3.829,3.6314,3.829,637700.0],["2002-10-24",3.8949,4.1749,3.8784,3.9937,932600.0],["2002-10-25",3.9361,4.2078,3.9114,4.1172,810100.0],["2002-10-28",4.2572,4.5125,4.1996,4.3149,759000.0],["2002-10-29",4.4466,5.1877,4.4466,5.1877,2169600.0],["2002-10-30",5.1877,5.4347,4.9983,5.3524,1185600.0],["2002-10-31",5.3524,5.8794,5.3524,5.7312,2280600.0],["2002-11-01",5.7394,6.0935,5.4759,6.0112,2100400.0],["2002-11-04",6.5876,6.5876,5.97,6.0112,1994000.0],["2002-11-05",6.077,6.1182,5.8465,6.0359,744600.0],["2002-11-06",6.1758,6.3323,6.11,6.1758,958800.0],["2002-11-07",6.0276,6.3076,5.97,6.1347,804700.0],["2002-11-08",6.2582,6.4476,6.1758,6.2417,1334500.0],["2002-11-11",6.2005,6.2005,5.8465,5.8629,533300.0],["2002-11-12",5.97,6.077,5.9123,5.9453,1499100.0],["2002-11-13",5.9288,6.2664,5.5583,6.0523,2077300.0],["2002-11-14",6.1758,6.3405,6.11,6.2252,994900.0],["2002-11-15",6.2005,6.2582,6.11,6.217,721900.0],["2002-11-18",6.3817,6.5464,6.1264,6.2005,599400.0],["2002-11-19",6.1758,6.5299,5.97,6.2582,977700.0],["2002-11-20",6.2994,6.5299,6.2005,6.4064,680000.0],["2002-11-21",6.5464,6.9828,6.5464,6.9581,1269500.0],["2002-11-22",6.9581,7.0652,6.9252,6.9993,805400.0],["2002-11-25",7.0816,7.3369,7.0405,7.3287,1075500.0],["2002-11-26",7.2875,7.3698,6.9993,7.0652,767400.0],["2002-11-27",7.0652,7.3287,7.0652,7.131,788100.0],["2002-11-29",6.9993,7.2381,6.9252,7.0487,1771400.0],["2002-12-02",7.3122,7.4028,7.0652,7.2793,967700.0],["2002-12-03",7.2051,7.2298,6.9087,7.164,800400.0],["2002-12-04",6.9581,6.9993,6.6946,6.8593,993000.0],["2002-12-05",6.8593,6.9581,6.6781,6.7852,844800.0],["2002-12-06",6.5464,6.8593,6.5135,6.7523,703900.0],["2002-12-09",6.7111,6.7111,6.3158,6.5876,1097600.0],["2002-12-10",6.5876,6.8099,6.464,6.7523,624600.0],["2002-12-11",6.7934,7.1228,6.6781,7.0816,1073600.0],["2002-12-12",6.9993,7.0652,6.9169,7.0322,1113100.0],["2002-12-13",6.9499,6.9581,6.6946,6.7852,664900.0],["2002-12-16",6.7934,6.8099,6.6699,6.7523,634000.0],["2002-12-17",6.8346,6.884,6.777,6.8099,422500.0],["2002-12-18",6.7523,6.9828,6.6699,6.8511,975800.0],["2002-12-19",6.7934,6.8758,6.5052,6.5217,873200.0],["2002-12-20",6.5299,6.7275,6.3405,6.4229,1225900.0],["2002-12-23",6.4229,6.5876,6.3817,6.5629,878400.0],["2002-12-24",6.4229,6.5052,6.3323,6.4064,228200.0],["2002-12-26",6.3405,6.5711,6.3158,6.497,665400.0],["2002-12-27",6.7934,6.7934,6.4723,6.6287,434600.0],["2002-12-30",6.7111,6.7523,6.4887,6.5876,756800.0],["2002-12-31",6.5052,6.8758,6.464,6.7934,982900.0],["2003-01-02",6.8758,7.271,6.6864,7.271,646300.0],["2003-01-03",7.271,7.3122,6.9993,7.024,788200.0],["2003-01-06",6.9416,7.411,6.9334,7.3122,761000.0],["2003-01-07",7.3204,7.4604,7.0816,7.0816,654400.0],["2003-01-08",7.0816,7.0816,6.8346,6.8593,706800.0],["2003-01-09",6.9416,7.164,6.9416,6.9993,828900.0],["2003-01-10",6.9252,7.164,6.744,7.131,693500.0],["2003-01-13",7.1722,7.2957,7.0816,7.131,873500.0],["2003-01-14",7.1393,7.5098,7.1393,7.5098,767400.0],["2003-01-15",7.5928,7.6177,7.1364,7.1862,571100.0],["2003-01-16",7.2443,7.3688,7.1447,7.2692,505400.0],["2003-01-17",7.2692,7.2692,6.9455,7.0285,711800.0],["2003-01-21",7.0119,7.0949,6.763,6.8045,468100.0],["2003-01-22",6.8045,6.8792,6.6634,6.7381,330500.0],["2003-01-23",6.6717,6.8875,6.6717,6.846,450600.0],["2003-01-24",6.763,6.846,6.6468,6.7796,652800.0],["2003-01-27",6.5555,6.5638,6.2651,6.5555,1574500.0],["2003-01-28",6.763,6.7962,6.5721,6.6385,1143300.0],["2003-01-29",6.597,6.68,6.4062,6.6219,592500.0],["2003-01-30",6.68,6.7381,6.4891,6.6136,446600.0],["2003-01-31",6.5555,6.6136,6.3813,6.4726,663000.0],["2003-02-03",6.5555,6.6136,6.2817,6.3066,665000.0],["2003-02-04",6.1821,6.3066,5.9913,6.2568,1204400.0],["2003-02-05",6.207,6.4394,6.1738,6.4394,600300.0],["2003-02-06",6.4394,6.4974,6.0825,6.4062,768500.0],["2003-02-07",6.4062,6.4726,6.2236,6.3149,430600.0],["2003-02-10",6.3149,6.3149,6.0825,6.1489,913200.0],["2003-02-11",6.2236,6.2983,6.0576,6.207,1209400.0],["2003-02-12",6.1572,6.2236,6.124,6.1987,291100.0],["2003-02-13",6.1157,6.3481,5.9996,6.3398,429100.0],["2003-02-14",6.373,6.456,6.041,6.2236,686000.0],["2003-02-18",6.3315,6.4726,6.1904,6.4726,656500.0],["2003-02-19",6.4726,6.5389,6.4477,6.4726,860600.0],["2003-02-20",6.4808,6.6302,6.4311,6.5223,605400.0],["2003-02-21",6.6053,6.7049,6.5223,6.7049,592500.0],["2003-02-24",6.68,6.68,6.4726,6.5887,335300.0],["2003-02-25",6.5057,6.5887,6.4477,6.5887,486400.0],["2003-02-26",6.5887,6.6302,6.514,6.6219,523000.0],["2003-02-27",6.6219,6.9455,6.5721,6.9289,1427300.0],["2003-02-28",6.929,7.0783,6.929,7.0368,848200.0],["2003-03-03",7.0534,7.1364,6.7796,6.7962,1055000.0],["2003-03-04",6.763,6.8294,6.7298,6.7713,1014700.0],["2003-03-05",6.7796,6.8626,6.7713,6.8626,560200.0],["2003-03-06",6.8543,6.8543,6.7464,6.7796,578200.0],["2003-03-07",6.7796,6.8543,6.6385,6.8211,650900.0],["2003-03-10",6.7962,6.7962,6.6219,6.6717,411500.0],["2003-03-11",6.6468,6.7547,6.5721,6.6302,476000.0],["2003-03-12",6.6385,6.6883,6.4643,6.6717,415300.0],["2003-03-13",6.6385,6.8709,6.6385,6.8709,453700.0],["2003-03-14",6.9538,7.07,6.846,6.9041,434300.0],["2003-03-17",6.9041,7.3439,6.763,7.2194,483000.0],["2003-03-18",7.2277,7.4268,7.1779,7.1779,542800.0],["2003-03-19",7.1862,7.3356,6.9704,7.3024,585100.0],["2003-03-20",7.2194,7.46,7.1198,7.1198,388700.0],["2003-03-21",7.2194,7.4019,7.1364,7.3853,1428000.0],["2003-03-24",7.3771,7.3771,7.07,7.2277,828100.0],["2003-03-25",7.2194,7.6592,7.1779,7.5015,1294800.0],["2003-03-26",7.5347,7.6177,7.3024,7.4268,1186000.0],["2003-03-27",7.3853,7.5762,7.2194,7.5015,771800.0],["2003-03-28",7.5015,7.6426,7.3853,7.6426,754300.0],["2003-03-31",7.5098,7.5098,7.3439,7.377,343000.0],["2003-04-01",7.3853,7.4766,7.2775,7.4766,831200.0],["2003-04-02",7.5596,7.7588,7.5596,7.709,685800.0],["2003-04-03",7.7588,8.0077,7.6509,7.8832,1309600.0],["2003-04-04",7.8334,7.8334,7.4766,7.4766,1292300.0],["2003-04-07",7.6343,7.8003,7.5098,7.5347,792600.0],["2003-04-08",7.5679,7.5845,7.4351,7.4683,665800.0],["2003-04-09",7.3853,7.5513,7.3853,7.3853,507400.0],["2003-04-10",7.3853,7.3853,7.2941,7.3107,485200.0],["2003-04-11",7.3936,7.6343,7.319,7.3439,467600.0],["2003-04-14",7.3439,7.5181,7.3273,7.3853,571100.0],["2003-04-15",7.3603,7.6363,7.3184,7.5275,819600.0],["2003-04-16",7.5694,7.5777,7.4188,7.4439,347500.0],["2003-04-17",7.4021,7.6112,7.4021,7.6112,757200.0],["2003-04-21",7.6112,7.8286,7.6112,7.6864,1689200.0],["2003-04-22",7.7366,8.1716,7.653,8.1716,1758900.0],["2003-04-23",8.1967,8.4308,8.0963,8.2385,799400.0],["2003-04-24",7.9457,7.9708,7.6028,7.6614,891500.0],["2003-04-25",7.5777,7.8621,7.5275,7.8621,770600.0],["2003-04-28",7.8955,8.1966,7.7617,8.1966,1453200.0],["2003-04-29",8.1799,8.4057,8.1799,8.4057,1339100.0],["2003-04-30",8.3556,8.4141,8.2301,8.297,1557800.0],["2003-05-01",8.3137,8.5312,8.1465,8.5312,915300.0],["2003-05-02",8.5312,8.941,8.4894,8.6901,781500.0],["2003-05-05",8.7738,9.0414,8.573,8.9912,1879100.0],["2003-05-06",9.033,9.5349,9.033,9.3509,1089600.0],["2003-05-07",9.2672,9.2672,9.033,9.0498,897600.0],["2003-05-08",8.9912,9.1418,8.9494,8.9661,500400.0],["2003-05-09",8.9661,9.376,8.9578,9.2756,801500.0],["2003-05-12",9.3007,9.56,9.2087,9.56,1001800.0],["2003-05-13",9.3676,9.4094,9.1167,9.217,831800.0],["2003-05-14",9.4094,9.7858,9.4094,9.7523,1100000.0],["2003-05-15",10.0367,10.0367,9.6771,9.9196,1322000.0],["2003-05-16",9.9363,10.1204,9.5265,10.1204,717300.0],["2003-05-19",10.0367,10.0367,9.2672,9.3174,939100.0],["2003-05-20",9.6185,9.8276,9.2338,9.3425,1069300.0],["2003-05-21",9.3258,9.5934,9.2505,9.56,585100.0],["2003-05-22",9.5683,9.9698,9.5516,9.8694,817800.0],["2003-05-23",9.8694,10.1287,9.8276,10.0702,942500.0],["2003-05-27",10.0785,10.4884,9.9531,10.4549,1328700.0],["2003-05-28",10.4967,10.7058,10.4465,10.5804,1168200.0],["2003-05-29",10.5386,10.8146,10.5386,10.7058,776600.0],["2003-05-30",10.6891,10.8731,10.6306,10.6975,676300.0],["2003-06-02",10.6975,11.032,10.6222,10.7226,602800.0],["2003-06-03",10.7476,10.8313,10.6306,10.6891,755800.0],["2003-06-04",10.6891,11.2829,10.6222,11.2662,468700.0],["2003-06-05",11.2578,11.5422,11.0404,11.4753,464500.0],["2003-06-06",11.4586,11.7011,11.3666,11.5422,999400.0],["2003-06-09",11.5004,11.584,10.7476,10.8564,781100.0],["2003-06-10",10.8647,11.3749,10.8647,11.1157,742500.0],["2003-06-11",11.1658,11.5088,10.9567,11.4586,608000.0],["2003-06-12",11.5339,11.5422,11.0487,11.0822,952400.0],["2003-06-13",11.2077,11.4168,10.8647,11.0487,731300.0],["2003-06-16",11.1324,11.4669,11.1324,11.2913,1227400.0],["2003-06-17",11.2913,11.5422,11.2495,11.4753,798900.0],["2003-06-18",11.4837,11.7597,11.2913,11.7011,1157200.0],["2003-06-19",11.8768,11.9855,11.6593,11.676,1072500.0],["2003-06-20",11.7095,11.7095,11.5422,11.5924,819900.0],["2003-06-23",11.5088,11.5088,10.9317,11.1826,543600.0],["2003-06-24",11.1826,11.308,10.9986,11.2244,538900.0],["2003-06-25",11.2328,11.308,11.1324,11.2495,423200.0],["2003-06-26",11.2077,11.2913,11.0822,11.2495,364200.0],["2003-06-27",11.2913,11.7095,11.2913,11.584,790100.0],["2003-06-30",11.5757,11.7848,11.3749,11.5506,997700.0],["2003-07-01",11.5004,11.5004,11.1491,11.4502,734900.0],["2003-07-02",11.5339,11.7931,11.4837,11.7095,1083000.0],["2003-07-03",11.7095,11.7179,11.584,11.676,438200.0],["2003-07-07",11.7346,11.835,11.7095,11.7931,1166700.0],["2003-07-08",11.7931,11.8015,11.6928,11.7095,1927900.0],["2003-07-09",11.768,12.1193,11.6259,12.0441,1448500.0],["2003-07-10",12.0441,12.0441,11.6342,11.7095,696800.0],["2003-07-11",11.7931,11.9186,11.7931,11.8768,1502100.0],["2003-07-14",11.9604,12.5208,11.9604,12.3117,631700.0],["2003-07-15",12.3953,12.5041,12.1611,12.3452,579400.0],["2003-07-16",12.3368,12.5216,11.7989,12.1014,665400.0],["2003-07-17",12.0174,12.0174,11.5132,11.7653,671000.0],["2003-07-18",11.6813,12.1687,11.5216,12.0342,873100.0],["2003-07-21",12.0594,12.0594,11.5972,11.7401,485800.0],["2003-07-22",11.7653,12.0846,11.2863,11.9922,565200.0],["2003-07-23",11.3451,11.6729,10.4627,11.4712,1925100.0],["2003-07-24",11.9754,12.5132,11.8577,12.0426,957800.0],["2003-07-25",12.1267,12.3956,11.7233,12.3115,812700.0],["2003-07-28",12.3956,12.5973,12.2275,12.4796,458600.0],["2003-07-29",12.5216,12.5216,12.0174,12.2275,494100.0],["2003-07-30",12.4796,12.8746,12.4292,12.7233,949900.0],["2003-07-31",12.7738,12.8074,12.3536,12.488,636600.0],["2003-08-01",12.404,12.7653,12.3115,12.6309,424300.0],["2003-08-04",12.5468,12.7149,12.0594,12.5216,541500.0],["2003-08-05",12.6057,12.7317,12.4376,12.6141,652100.0],["2003-08-06",12.6141,12.6141,11.7317,11.7989,1126800.0],["2003-08-07",11.9334,12.1351,11.8998,11.9754,600100.0],["2003-08-08",12.0594,12.3368,11.8073,11.8998,705900.0],["2003-08-11",11.9418,12.1435,11.9334,12.0678,514800.0],["2003-08-12",12.0762,12.362,12.0258,12.3536,532600.0],["2003-08-13",12.5216,12.9418,12.5048,12.799,534000.0],["2003-08-14",12.799,12.8074,12.5384,12.7233,487000.0],["2003-08-15",12.8578,13.1519,12.7233,12.8998,227400.0],["2003-08-18",12.8998,13.1855,12.8746,13.0679,836100.0],["2003-08-19",13.1015,13.5049,13.0763,13.4461,1055500.0],["2003-08-20",13.362,13.8074,13.362,13.4376,895900.0],["2003-08-21",13.6141,13.7318,13.3368,13.4292,629900.0],["2003-08-22",13.4629,13.6309,13.0259,13.1099,683300.0],["2003-08-25",13.1519,13.2864,12.9586,13.0595,514700.0],["2003-08-26",13.0595,13.1771,12.7401,13.1267,537400.0],["2003-08-27",12.8746,13.2192,12.8494,12.9838,653500.0],["2003-08-28",13.0259,13.0931,12.799,12.8746,925900.0],["2003-08-29",12.9418,13.8999,12.9082,13.8999,930000.0],["2003-09-02",13.9503,13.9503,13.6982,13.8074,586600.0],["2003-09-03",13.8242,13.8494,13.5553,13.6561,420200.0],["2003-09-04",13.6561,14.4545,13.6141,14.1688,891100.0],["2003-09-05",14.1184,14.278,13.9671,14.2192,589300.0],["2003-09-08",14.2192,14.2864,13.9503,14.0259,601500.0],["2003-09-09",14.0763,14.1015,13.673,13.7906,695000.0],["2003-09-10",13.5805,13.6141,13.1855,13.2191,633600.0],["2003-09-11",13.4292,13.5889,13.1183,13.1939,598600.0],["2003-09-12",13.0679,13.32,12.7906,13.1939,940600.0],["2003-09-15",13.278,13.5301,13.2107,13.4881,781200.0],["2003-09-16",13.4461,13.8662,13.4461,13.8242,447100.0],["2003-09-17",13.8662,14.0175,13.715,13.9755,409700.0],["2003-09-18",13.9503,14.2864,13.9503,14.194,1110300.0],["2003-09-19",14.2864,14.3621,14.1436,14.2276,648000.0],["2003-09-22",13.6982,14.194,13.6982,13.8662,393000.0],["2003-09-23",14.0343,14.3453,14.0343,14.3285,665800.0],["2003-09-24",14.2444,14.2864,13.6646,13.6646,571100.0],["2003-09-25",13.7486,13.9335,13.4881,13.5469,372500.0],["2003-09-26",13.4545,13.6141,12.9754,12.9922,531900.0],["2003-09-29",13.0259,13.4461,13.0259,13.3788,730400.0],["2003-09-30",13.236,13.236,12.6477,12.8662,756100.0],["2003-10-01",12.8662,13.5385,12.8578,13.5385,652600.0],["2003-10-02",13.5721,13.673,13.4292,13.5385,489200.0],["2003-10-03",13.7066,14.0931,13.6982,13.8494,701300.0],["2003-10-06",13.799,13.9083,13.6141,13.8662,517300.0],["2003-10-07",13.8662,13.9335,13.6393,13.8074,465200.0],["2003-10-08",13.8662,13.9839,13.6982,13.8831,779100.0],["2003-10-09",13.9083,14.3284,13.883,14.2192,1623900.0],["2003-10-10",14.4125,14.6058,14.3368,14.4461,832300.0],["2003-10-13",14.5385,14.7486,14.4461,14.6478,538600.0],["2003-10-14",14.5638,14.7907,14.4965,14.631,511900.0],["2003-10-15",14.766,14.8672,14.2766,14.3272,752700.0],["2003-10-16",14.3188,14.555,14.2091,14.5129,677200.0],["2003-10-17",14.5129,14.5129,14.015,14.0572,630600.0],["2003-10-20",14.0488,14.2428,13.9728,14.2175,624400.0],["2003-10-21",14.1163,14.2597,14.0572,14.15,424100.0],["2003-10-22",14.0488,14.0657,13.6691,13.7113,611700.0],["2003-10-23",13.8378,14.6225,13.6691,14.4032,1159200.0],["2003-10-24",14.3441,14.5719,14.3272,14.5213,933300.0],["2003-10-27",14.5297,15.0107,14.5129,14.9685,826000.0],["2003-10-28",15.0107,15.4663,15.0022,15.3988,828300.0],["2003-10-29",15.2301,15.3904,15.1373,15.1879,727100.0],["2003-10-30",15.1879,15.3566,15.0866,15.2554,824600.0],["2003-10-31",15.2891,15.3904,15.1035,15.1963,600400.0],["2003-11-03",15.2301,15.5844,15.2301,15.441,503500.0],["2003-11-04",15.5254,15.787,15.3566,15.7532,546000.0],["2003-11-05",15.6519,15.7532,15.1035,15.441,635500.0],["2003-11-06",15.3735,15.3819,15.0444,15.2469,933500.0],["2003-11-07",15.2301,15.3313,15.0191,15.0191,487900.0],["2003-11-10",15.0697,15.1372,14.4454,14.496,983300.0],["2003-11-11",14.496,14.555,14.2766,14.4032,712200.0],["2003-11-12",14.4032,14.7576,14.3104,14.4369,1727100.0],["2003-11-13",14.5129,14.7322,14.3272,14.5804,1155700.0],["2003-11-14",14.6057,14.8335,14.1838,14.2175,621800.0],["2003-11-17",14.4285,14.4285,13.0784,13.4835,1242400.0],["2003-11-18",13.5678,13.7366,13.3231,13.3569,1571400.0],["2003-11-19",13.4581,13.6185,13.416,13.4581,820400.0],["2003-11-20",13.416,13.6016,13.2303,13.2303,602800.0],["2003-11-21",13.3738,13.6016,13.3485,13.5088,1204800.0],["2003-11-24",13.5847,13.7197,13.5341,13.7028,746600.0],["2003-11-25",13.7028,13.9222,13.6775,13.7703,566600.0],["2003-11-26",13.7788,14.2597,13.7788,14.2091,679300.0],["2003-11-28",14.091,14.3272,14.0319,14.2682,227200.0],["2003-12-01",14.0572,14.2007,13.686,13.7788,910400.0],["2003-12-02",13.8716,14.0994,13.7197,13.821,699300.0],["2003-12-03",13.7956,14.285,13.7788,14.1078,733700.0],["2003-12-04",13.9644,14.0319,13.6438,13.9222,427700.0],["2003-12-05",13.6691,13.7957,13.4497,13.5425,426600.0],["2003-12-08",13.5003,13.6944,13.3316,13.475,388900.0],["2003-12-09",13.551,13.7703,13.1881,13.2472,476000.0],["2003-12-10",13.205,13.2978,12.8844,13.0025,497000.0],["2003-12-11",13.1122,13.5931,13.07,13.5763,312000.0],["2003-12-12",13.6522,13.7535,13.5003,13.7113,436900.0],["2003-12-15",13.88,13.9138,13.3063,13.34,607800.0],["2003-12-16",13.5003,13.8378,13.3822,13.8041,643200.0],["2003-12-17",13.5931,13.6016,13.3316,13.4328,634000.0],["2003-12-18",13.4413,14.2007,13.4328,14.2007,722200.0],["2003-12-19",14.2597,14.2597,13.9391,14.1247,768800.0],["2003-12-22",13.9644,14.3694,13.8969,14.2428,538900.0],["2003-12-23",14.1754,14.5044,14.1754,14.4454,557500.0],["2003-12-24",14.2766,14.4707,14.1416,14.3357,306900.0],["2003-12-26",14.2597,14.4622,14.1669,14.2007,100300.0],["2003-12-29",14.15,14.5044,14.15,14.3019,612200.0],["2003-12-30",14.2597,14.5719,14.2175,14.5297,417500.0],["2003-12-31",14.6563,14.7322,14.4032,14.4032,427600.0],["2004-01-02",14.555,15.0866,14.555,14.8082,458700.0],["2004-01-05",14.766,14.8841,14.5972,14.825,626100.0],["2004-01-06",14.8251,15.4157,14.7322,15.3904,832600.0],["2004-01-07",15.441,15.8038,15.3988,15.7448,1062900.0],["2004-01-08",15.7785,15.9219,15.5085,15.6435,759600.0],["2004-01-09",15.4832,15.5254,15.3144,15.4241,529400.0],["2004-01-12",15.4241,15.5001,15.3144,15.4579,870000.0],["2004-01-13",15.5254,15.6098,15.1879,15.4241,635200.0],["2004-01-14",15.6359,15.7629,15.4495,15.7206,534100.0],["2004-01-15",15.6698,15.7968,15.5088,15.6698,686700.0],["2004-01-16",15.6698,16.4236,15.6613,16.3474,909500.0],["2004-01-20",16.3474,16.5591,16.0509,16.1695,775400.0],["2004-01-21",16.178,16.4236,15.9154,16.2457,408100.0],["2004-01-22",16.2203,16.4744,16.2203,16.2711,607900.0],["2004-01-23",16.3474,16.4321,15.8646,15.9493,682300.0],["2004-01-26",15.9662,16.4914,15.6952,16.4744,582000.0],["2004-01-27",16.5083,17.1944,16.4151,16.9911,1520700.0],["2004-01-28",17.152,18.2955,17.0673,17.7873,3054300.0],["2004-01-29",17.7958,18.2108,17.2452,17.3807,2101400.0],["2004-01-30",17.3807,17.7704,17.1436,17.4908,922500.0],["2004-02-02",17.728,18.1007,17.6518,17.8381,865100.0],["2004-02-03",17.5755,17.9652,17.5332,17.7873,819500.0],["2004-02-04",17.7958,17.8296,17.1859,17.3553,651000.0],["2004-02-05",17.1944,17.457,17.0335,17.2791,623300.0],["2004-02-06",17.4061,17.9736,17.4061,17.9736,377300.0],["2004-02-09",18.0414,18.7021,17.9736,18.3379,728000.0],["2004-02-10",17.7026,17.9821,17.6179,17.9482,1347800.0],["2004-02-11",17.9991,18.2362,17.9228,18.2193,848500.0],["2004-02-12",18.2616,18.4141,18.0922,18.0922,476900.0],["2004-02-13",18.0075,18.0414,17.5247,17.6941,545800.0],["2004-02-17",17.9991,17.9991,17.728,17.7534,691400.0],["2004-02-18",17.7873,17.9059,17.6094,17.728,447200.0],["2004-02-19",17.745,18.0414,17.7026,17.7026,650400.0],["2004-02-20",17.745,17.745,17.169,17.4654,447100.0],["2004-02-23",17.4485,17.457,16.8302,17.1097,696200.0],["2004-02-24",17.0673,17.2113,16.7539,17.1436,760100.0],["2004-02-25",17.1944,17.7111,17.1859,17.6094,541900.0],["2004-02-26",17.6179,17.8635,17.4993,17.8635,881100.0],["2004-02-27",17.7873,17.9482,17.6264,17.6518,494300.0],["2004-03-01",17.6433,18.2955,17.6264,18.2447,450000.0],["2004-03-02",18.2023,18.4056,18.1346,18.3379,442400.0],["2004-03-03",18.2955,18.6258,18.0753,18.4141,720600.0],["2004-03-04",18.5496,18.5496,18.143,18.2277,604600.0],["2004-03-05",18.2108,18.4988,17.9906,18.304,516200.0],["2004-03-08",18.2616,18.4649,17.5671,17.5925,466400.0],["2004-03-09",17.6179,17.6518,17.0673,17.1351,690300.0],["2004-03-10",17.1351,17.1859,16.6608,16.7285,553400.0],["2004-03-11",16.4405,16.8556,16.0933,16.2627,661300.0],["2004-03-12",16.2711,16.5591,16.2627,16.4321,709900.0],["2004-03-15",16.4405,16.4405,15.17,15.6698,829600.0],["2004-03-16",16.0509,16.1356,15.3733,15.7545,511900.0],["2004-03-17",15.9239,16.7793,15.8815,16.4744,607900.0],["2004-03-18",16.305,16.5252,15.7799,16.2203,730400.0],["2004-03-19",16.161,16.8471,16.1526,16.3897,714800.0],["2004-03-22",16.3982,16.4829,16.0086,16.1695,541900.0],["2004-03-23",16.3812,16.6269,16.2711,16.4151,565800.0],["2004-03-24",16.3897,16.6269,16.3135,16.3558,333600.0],["2004-03-25",16.3728,16.8302,16.3728,16.8132,676600.0],["2004-03-26",16.6862,17.3553,16.6862,17.1351,683300.0],["2004-03-29",17.3214,17.6857,17.2537,17.4061,540400.0],["2004-03-30",17.3723,17.7873,17.2791,17.5501,754600.0],["2004-03-31",17.5586,17.6348,17.3638,17.5247,536300.0],["2004-04-01",17.457,18.0414,17.457,17.872,661300.0],["2004-04-02",17.872,18.1346,17.745,18.0838,528000.0],["2004-04-05",18.1685,18.3379,17.9313,18.0414,512600.0],["2004-04-06",18.0414,18.304,17.9567,18.0668,810100.0],["2004-04-07",18.0668,18.5157,17.9567,18.4734,797800.0],["2004-04-08",18.4734,18.9054,18.4734,18.9054,830500.0],["2004-04-12",18.9054,19.1341,18.719,18.8461,608600.0],["2004-04-13",18.9308,18.9646,18.3717,18.5242,801500.0],["2004-04-14",18.4395,18.6258,18.1685,18.2532,636700.0],["2004-04-15",18.2701,18.7105,18.0668,18.2023,479800.0],["2004-04-16",18.2955,18.2955,17.6518,17.6602,768800.0],["2004-04-19",17.6094,17.9821,17.6009,17.9313,504500.0],["2004-04-20",17.9313,18.0414,17.169,17.2029,462100.0],["2004-04-21",17.2964,17.6533,17.2794,17.3813,595600.0],["2004-04-22",17.4238,17.7723,17.2624,17.7213,868900.0],["2004-04-23",17.7213,18.1038,17.1349,17.3813,800000.0],["2004-04-26",17.4663,17.5513,16.9904,17.0839,830900.0],["2004-04-27",17.2623,17.2623,16.5739,16.7014,1853600.0],["2004-04-28",16.6759,16.7099,16.1064,16.2339,737000.0],["2004-04-29",16.3019,16.6079,16.0809,16.5314,1455200.0],["2004-04-30",16.5229,16.5229,16.2084,16.3614,1094900.0],["2004-05-03",16.3359,16.8799,16.3019,16.8799,1113000.0],["2004-05-04",16.8289,17.0414,16.5399,16.7779,785800.0],["2004-05-05",16.7014,16.7864,16.3954,16.4889,954000.0],["2004-05-06",16.3614,16.5569,16.0554,16.5059,398700.0],["2004-05-07",16.4039,16.6589,16.3019,16.3444,840500.0],["2004-05-10",15.724,16.0639,15.2565,15.5115,1051000.0],["2004-05-11",15.707,15.9789,15.5625,15.8004,517300.0],["2004-05-12",15.8005,15.8005,15.214,15.622,664300.0],["2004-05-13",15.452,15.775,15.3585,15.639,538400.0],["2004-05-14",15.639,15.724,15.3075,15.5795,430700.0],["2004-05-17",15.299,15.469,14.959,15.146,473400.0],["2004-05-18",15.231,15.452,15.197,15.248,420300.0],["2004-05-19",15.4605,16.0639,15.452,15.5285,922200.0],["2004-05-20",15.5965,15.809,15.452,15.5965,619800.0],["2004-05-21",15.724,15.7919,15.4435,15.52,421500.0],["2004-05-24",15.724,15.809,15.4435,15.7155,525600.0],["2004-05-25",15.724,16.3444,15.588,16.3274,765700.0],["2004-05-26",16.3274,16.7439,16.2934,16.7439,673900.0],["2004-05-27",16.8714,16.9564,16.4719,16.5569,555700.0],["2004-05-28",16.6164,16.6759,16.3614,16.5824,272900.0],["2004-06-01",16.5824,16.5824,16.2084,16.4039,647400.0],["2004-06-02",16.4889,16.4889,16.2084,16.3104,360400.0],["2004-06-03",16.5739,17.0754,16.2254,16.8799,1449900.0],["2004-06-04",16.8884,17.0924,16.7439,16.7864,407700.0],["2004-06-07",16.8714,17.5428,16.8714,17.5258,505800.0],["2004-06-08",17.5343,17.7128,17.5258,17.6873,556600.0],["2004-06-09",17.6788,17.6788,17.1009,17.1009,598100.0],["2004-06-10",17.1519,17.2114,16.9649,17.0669,711000.0],["2004-06-14",16.8289,16.8714,16.6249,16.7014,513700.0],["2004-06-15",16.8289,16.9139,16.6079,16.8119,522800.0],["2004-06-16",16.8119,16.8374,16.6674,16.7524,442000.0],["2004-06-17",16.7439,16.7694,16.4039,16.6929,793900.0],["2004-06-18",16.6589,16.9139,16.5739,16.5739,476700.0],["2004-06-21",16.5994,16.7269,16.3359,16.3529,322600.0],["2004-06-22",16.4039,16.5484,16.3189,16.5059,595700.0],["2004-06-23",16.5739,16.9564,16.5314,16.8969,488800.0],["2004-06-24",16.8714,17.7638,16.8714,17.2454,692500.0],["2004-06-25",17.2539,17.5938,17.2539,17.5428,630500.0],["2004-06-28",17.5683,17.6533,16.8459,16.9479,484500.0],["2004-06-29",16.9989,17.1094,16.9139,17.0244,768100.0],["2004-06-30",17.0754,17.2539,16.8969,17.0329,712500.0],["2004-07-01",16.9989,16.9989,16.3614,16.4634,726300.0],["2004-07-02",16.4889,16.4889,15.9959,16.2679,647600.0],["2004-07-06",16.2679,16.2764,15.724,15.758,698000.0],["2004-07-07",15.7579,15.9364,15.6305,15.7494,952500.0],["2004-07-08",15.554,15.6135,15.129,15.163,933400.0],["2004-07-09",15.2565,15.333,15.078,15.112,749900.0],["2004-07-12",15.1715,15.197,14.466,14.568,1268000.0],["2004-07-13",14.602,14.772,14.4745,14.5765,901500.0],["2004-07-14",14.534,14.704,14.3385,14.4405,701700.0],["2004-07-15",14.534,14.7805,14.381,14.653,1368000.0],["2004-07-16",14.857,14.8655,14.2621,14.3131,718300.0],["2004-07-19",14.4235,14.4915,14.1686,14.364,783700.0],["2004-07-20",14.4405,14.7635,14.3046,14.755,828200.0],["2004-07-21",14.9684,15.1134,14.0894,14.1064,529300.0],["2004-07-22",14.1065,14.4051,14.0382,14.3198,474300.0],["2004-07-23",14.3198,14.3198,13.9272,14.0979,628900.0],["2004-07-26",14.0723,14.0894,13.3725,13.4323,597000.0],["2004-07-27",13.3981,13.5432,12.8434,13.4493,1573500.0],["2004-07-28",13.4835,14.7721,13.4408,14.627,1503500.0],["2004-07-29",14.8574,15.3183,14.5075,14.6356,1027400.0],["2004-07-30",14.6782,15.0025,14.6356,15.0025,647800.0],["2004-08-02",14.8489,14.9257,14.7038,14.8489,501400.0],["2004-08-03",14.8318,14.8318,14.5843,14.6185,447800.0],["2004-08-04",14.6185,15.1049,14.4734,15.0708,761300.0],["2004-08-05",15.0025,15.0622,14.4393,14.4819,645300.0],["2004-08-06",14.4222,14.4649,13.8334,13.9187,782600.0],["2004-08-09",13.876,14.1747,13.7395,13.9187,521300.0],["2004-08-10",14.0638,14.5502,14.0296,14.5417,538900.0],["2004-08-11",14.4905,14.4905,14.0296,14.2003,672200.0],["2004-08-12",14.2089,14.2601,13.987,14.0126,682600.0],["2004-08-13",14.0382,14.1662,13.6371,13.7566,528500.0],["2004-08-16",13.7651,14.2345,13.7224,14.1833,940900.0],["2004-08-17",14.1833,14.5587,14.1833,14.4905,394700.0],["2004-08-18",14.3795,15.1476,14.3795,15.139,741900.0],["2004-08-19",15.0196,15.1049,14.8404,14.9342,516300.0],["2004-08-20",14.866,15.3353,14.866,15.2671,535300.0],["2004-08-23",15.2329,15.4463,14.9172,15.0622,707400.0],["2004-08-24",15.0964,15.3439,15.0878,15.1305,477000.0],["2004-08-25",15.2159,15.4463,14.9342,15.4292,500500.0],["2004-08-26",15.3439,15.4036,15.0708,15.2158,422100.0],["2004-08-27",15.1902,15.3268,15.1049,15.3097,193800.0],["2004-08-30",15.1134,15.2414,14.9428,14.9769,420600.0],["2004-08-31",14.9172,15.0281,14.7038,14.9172,393100.0],["2004-09-01",14.9257,15.2244,14.8745,14.9769,293600.0],["2004-09-02",14.9769,15.2671,14.8745,15.2671,210100.0],["2004-09-03",15.2329,15.2756,14.8745,14.9684,325800.0],["2004-09-07",14.9684,15.0964,14.8318,15.0025,424900.0],["2004-09-08",15.0025,15.1476,14.7892,14.8318,399500.0],["2004-09-09",14.8318,15.4804,14.7465,15.3865,806800.0],["2004-09-10",15.3865,15.745,15.2329,15.7279,515400.0],["2004-09-13",15.7023,15.9327,15.5145,15.9327,658000.0],["2004-09-14",15.9327,16.1119,15.873,15.9839,390800.0],["2004-09-15",15.9924,16.0436,15.4889,15.506,797500.0],["2004-09-16",15.5316,15.7108,15.4377,15.4719,406100.0],["2004-09-17",15.4036,15.7193,15.3609,15.5657,714700.0],["2004-09-20",15.5743,15.5743,15.2159,15.2585,784500.0],["2004-09-21",15.3183,15.506,15.2159,15.3865,948400.0],["2004-09-22",15.3695,15.4121,14.7892,14.8062,766100.0],["2004-09-23",14.8745,14.9172,14.6611,14.6697,698200.0],["2004-09-24",14.6697,14.7636,14.3966,14.4137,1032800.0],["2004-09-27",14.4222,14.4734,14.2515,14.3539,1031500.0],["2004-09-28",14.2942,14.5587,14.2515,14.5587,1260900.0],["2004-09-29",14.3881,14.7465,14.3881,14.6953,689300.0],["2004-09-30",14.5502,14.7892,14.5502,14.6953,596400.0],["2004-10-01",14.8062,15.4036,14.6611,15.4036,788000.0],["2004-10-04",15.5316,15.7193,15.4975,15.6084,548700.0],["2004-10-05",15.5316,15.6511,15.0622,15.1049,952700.0],["2004-10-06",15.1049,15.4377,15.0964,15.3695,465800.0],["2004-10-07",15.2329,15.634,15.1049,15.4719,922800.0],["2004-10-08",15.6169,15.6681,15.3439,15.4889,1573700.0],["2004-10-11",15.5316,15.6084,15.3353,15.3695,306200.0],["2004-10-12",15.3524,15.4377,15.1903,15.2329,521000.0],["2004-10-13",15.2756,15.4036,14.9854,14.994,416800.0],["2004-10-14",14.9428,14.9769,14.6526,14.7294,529100.0],["2004-10-15",14.7636,15.1476,14.6868,15.0878,624000.0],["2004-10-18",14.9769,15.3183,14.9769,15.2927,752200.0],["2004-10-19",15.2585,15.4548,15.1476,15.2329,600200.0],["2004-10-20",15.2072,15.2158,14.736,15.053,560700.0],["2004-10-21",15.053,15.37,14.8816,15.3186,439000.0],["2004-10-22",15.4043,15.4128,14.9074,15.0787,589100.0],["2004-10-25",14.993,15.0958,14.7017,15.0102,581300.0],["2004-10-26",15.0102,15.3443,14.736,15.3186,815200.0],["2004-10-27",15.25,16.5951,15.2415,16.2439,1234400.0],["2004-10-28",16.1925,16.5609,16.1068,16.4495,1052400.0],["2004-10-29",16.4495,17.9916,16.3981,17.5975,2828600.0],["2004-11-01",17.1349,18.1287,17.1263,17.7517,2457200.0],["2004-11-02",17.5633,18.7627,17.3062,17.9488,1950800.0],["2004-11-03",18.42,19.054,17.9488,18.0345,2205100.0],["2004-11-04",18.0345,18.48,18.0173,18.2915,1368900.0],["2004-11-05",18.3343,18.5914,18.0002,18.2572,1149300.0],["2004-11-08",18.3343,18.3943,18.1716,18.3086,854000.0],["2004-11-09",18.2487,18.6599,18.2401,18.5314,1006800.0],["2004-11-10",18.7199,18.7456,18.4885,18.5485,784700.0],["2004-11-11",18.5057,18.7884,18.3686,18.7284,1122600.0],["2004-11-12",18.6342,18.9683,18.5742,18.9683,1017500.0],["2004-11-15",18.9683,19.114,18.9084,19.0112,486900.0],["2004-11-16",18.8484,18.9683,18.5828,18.677,587500.0],["2004-11-17",18.8055,19.0026,18.5314,18.6685,536000.0],["2004-11-18",18.6685,18.7199,18.1716,18.3772,745900.0],["2004-11-19",18.3686,18.3772,17.9659,18.0345,580000.0],["2004-11-22",17.9916,17.9916,17.8117,17.8203,1187300.0],["2004-11-23",17.8203,17.9916,17.6661,17.726,847000.0],["2004-11-24",17.8203,18.043,17.7774,17.8032,1500200.0],["2004-11-26",17.8631,18.0088,17.6918,17.8374,446700.0],["2004-11-29",17.8631,18.2144,17.6832,18.1544,845800.0],["2004-11-30",18.163,18.3343,18.103,18.2744,688900.0],["2004-12-01",18.4629,18.7456,18.3772,18.7199,744500.0],["2004-12-02",18.7199,18.8998,18.4628,18.6428,481300.0],["2004-12-03",18.7199,18.9255,18.5999,18.7798,441000.0],["2004-12-06",18.8484,19.0283,18.6513,18.9512,562100.0],["2004-12-07",18.9341,19.0112,18.2915,18.2915,672700.0],["2004-12-08",18.3772,18.5485,18.3001,18.5143,446900.0],["2004-12-09",18.3343,18.6171,18.2829,18.5485,555900.0],["2004-12-10",18.5057,18.6685,18.3686,18.5314,741800.0],["2004-12-13",18.6342,18.7627,18.4371,18.7541,657700.0],["2004-12-14",18.6342,19.5166,18.6342,19.4481,1491400.0],["2004-12-15",19.5509,19.8165,19.3367,19.6109,1478700.0],["2004-12-16",19.6194,19.945,19.371,19.4395,871700.0],["2004-12-17",19.1825,19.431,18.7456,18.7456,1225900.0],["2004-12-20",18.8912,19.0112,18.5571,18.7284,618700.0],["2004-12-21",18.8912,19.0626,18.7627,18.934,518500.0],["2004-12-22",18.9512,19.2596,18.9426,19.0454,492500.0],["2004-12-23",19.1482,19.2425,18.934,18.9683,344000.0],["2004-12-27",19.1825,19.371,18.9683,19.0883,402800.0],["2004-12-28",19.0797,19.3624,19.0369,19.2682,269400.0],["2004-12-29",19.1482,19.3282,19.1054,19.2768,210300.0],["2004-12-30",19.2767,19.5423,19.2767,19.3453,236400.0],["2004-12-31",19.3967,19.4224,19.1568,19.2682,294200.0],["2005-01-03",19.3196,19.3624,18.7113,18.9255,641200.0],["2005-01-04",18.9683,19.0797,18.5143,18.6942,903000.0],["2005-01-05",18.677,18.7284,18.0859,18.1373,985400.0],["2005-01-06",18.2487,18.5143,18.1716,18.3172,669400.0],["2005-01-07",18.36,18.3943,18.0687,18.3086,474300.0],["2005-01-10",18.2487,18.4114,18.0944,18.3343,923800.0],["2005-01-11",18.2487,18.3343,17.7517,17.9831,567300.0],["2005-01-12",17.9745,18.0602,17.7089,17.9574,362200.0],["2005-01-13",17.7175,18.3086,17.4776,17.7774,804400.0],["2005-01-14",17.9916,18.2058,17.8032,18.0773,464700.0],["2005-01-18",17.9488,18.2658,17.7689,18.0602,712700.0],["2005-01-19",18.0946,18.0946,17.6218,17.6648,665100.0],["2005-01-20",17.6562,17.7937,17.51,17.7077,705500.0],["2005-01-21",17.7077,17.9484,17.6648,17.8453,1082900.0],["2005-01-24",17.8797,17.9828,17.7507,17.8453,756300.0],["2005-01-25",17.9226,18.2235,17.8968,18.0688,672600.0],["2005-01-26",18.2751,18.49,17.9226,18.4814,801200.0],["2005-01-27",18.4384,18.6963,18.0516,18.5244,2004100.0],["2005-01-28",19.1261,19.7966,19.0057,19.384,1920300.0],["2005-01-31",19.4269,19.8481,19.3754,19.7622,983800.0],["2005-02-01",19.6848,19.7622,19.1175,19.6762,1662400.0],["2005-02-02",19.8567,20.0974,19.6075,20.0716,1015200.0],["2005-02-03",20.0716,20.1146,19.5731,19.659,712700.0],["2005-02-04",19.6848,20.2693,19.616,20.2092,738900.0],["2005-02-07",20.2436,20.5014,20.0802,20.3381,1048900.0],["2005-02-08",20.3467,20.51,20.2006,20.2951,521900.0],["2005-02-09",20.2865,20.2865,19.6762,19.7536,541000.0],["2005-02-10",19.7536,19.8911,19.4785,19.5989,402000.0],["2005-02-11",19.6418,19.8481,19.4355,19.745,910900.0],["2005-02-14",19.5817,19.7794,19.5817,19.6332,662300.0],["2005-02-15",19.702,19.8396,19.5645,19.6676,451300.0],["2005-02-16",19.5129,19.8825,19.384,19.8309,621600.0],["2005-02-17",19.8997,20.2092,19.788,20.0287,754100.0],["2005-02-18",20.0802,20.0802,19.6762,19.7278,619400.0],["2005-02-22",19.7278,19.7278,19.1519,19.1519,346200.0],["2005-02-23",19.255,19.341,19.0315,19.2206,459700.0],["2005-02-24",19.2206,19.3754,18.937,19.3238,434500.0],["2005-02-25",19.298,19.4183,19.0831,19.3668,457600.0],["2005-02-28",19.298,19.5043,18.9713,19.0659,650300.0],["2005-03-01",19.2894,19.341,19.0315,19.0831,760800.0],["2005-03-02",19.0831,19.1691,18.6963,18.9628,685100.0],["2005-03-03",19.1261,19.3066,18.9628,19.1777,547300.0],["2005-03-04",19.298,19.8309,19.255,19.788,1016300.0],["2005-03-07",19.8138,20.0802,19.5645,19.5645,878800.0],["2005-03-08",19.6418,19.8911,19.5559,19.7794,820700.0],["2005-03-09",19.788,19.9427,19.3668,19.4011,605400.0],["2005-03-10",19.5129,19.5559,19.0315,19.3066,321000.0],["2005-03-11",19.4269,19.5559,18.8682,18.98,380700.0],["2005-03-14",19.0831,19.1691,18.8596,18.9112,547400.0],["2005-03-15",18.9112,19.1175,18.7736,18.8252,474000.0],["2005-03-16",18.8166,18.8338,18.3954,18.4126,676700.0],["2005-03-17",18.4126,18.4556,18.1633,18.3095,557800.0],["2005-03-18",18.4642,18.6533,18.4126,18.5072,1097900.0],["2005-03-21",18.0946,18.4814,18.0774,18.2665,756100.0],["2005-03-22",18.3524,18.4126,18.0172,18.0516,500100.0],["2005-03-23",18.1805,18.8166,18.0946,18.6877,1074800.0],["2005-03-24",18.7307,19.0229,18.6963,18.9885,829600.0],["2005-03-28",19.0401,19.0659,18.7994,18.8424,491800.0],["2005-03-29",18.8768,18.8854,18.1375,18.1805,888000.0],["2005-03-30",17.192,17.4499,16.4355,17.0287,3568200.0],["2005-03-31",17.149,17.7421,17.0544,17.7335,1473300.0],["2005-04-01",17.7765,17.8969,17.3725,17.4671,976900.0],["2005-04-04",17.4069,17.6046,17.2779,17.5788,626700.0],["2005-04-05",17.5358,17.6132,17.2436,17.4671,1101200.0],["2005-04-06",17.4585,17.9398,17.4585,17.8797,657100.0],["2005-04-07",17.8797,18.0516,17.7937,17.8711,437400.0],["2005-04-08",17.8797,17.8797,17.6562,17.7249,340600.0],["2005-04-11",17.7077,17.8195,17.5444,17.5444,257900.0],["2005-04-12",17.553,17.553,17.063,17.5358,936000.0],["2005-04-13",17.5788,17.7507,17.2693,17.4241,631900.0],["2005-04-14",17.3639,17.5616,17.0544,17.192,1217900.0],["2005-04-15",17.149,17.2436,16.8739,16.8825,832200.0],["2005-04-18",16.8825,16.9943,16.8481,16.8911,544100.0],["2005-04-19",16.9255,16.9427,16.7966,16.8481,411000.0],["2005-04-20",16.9085,17.1242,16.8223,16.9085,497400.0],["2005-04-21",17.0811,17.7712,17.0811,17.7367,664300.0],["2005-04-22",17.6418,17.6418,16.8223,16.9258,997200.0],["2005-04-25",16.9948,17.0724,16.6756,16.6842,1386100.0],["2005-04-26",16.736,17.5469,16.736,17.1414,1386500.0],["2005-04-27",17.2709,17.2709,16.7446,17.012,747300.0],["2005-04-28",17.1587,17.1846,16.2356,16.296,1515300.0],["2005-04-29",16.296,16.3219,15.8733,15.9596,1426500.0],["2005-05-02",16.02,16.1321,15.6749,15.7267,1821300.0],["2005-05-03",15.7957,16.0286,15.5369,15.5369,1511400.0],["2005-05-04",15.6059,16.1321,15.4592,16.0458,1373600.0],["2005-05-05",16.0976,16.296,16.0027,16.2443,1153300.0],["2005-05-06",16.3478,16.4772,16.1321,16.2615,585300.0],["2005-05-09",16.2874,16.5117,16.1407,16.3909,512400.0],["2005-05-10",16.3995,16.6066,16.158,16.2874,726600.0],["2005-05-11",16.2184,16.4599,16.0804,16.4427,663500.0],["2005-05-12",16.4513,16.6842,16.3909,16.4686,729900.0],["2005-05-13",16.4772,16.5548,15.8906,16.0372,732600.0],["2005-05-16",16.089,16.2443,15.9596,16.0458,1002100.0],["2005-05-17",16.0027,16.0027,15.7094,15.8733,738300.0],["2005-05-18",15.8561,16.2356,15.8561,16.1666,788900.0],["2005-05-19",16.1494,16.434,16.1407,16.434,398900.0],["2005-05-20",16.4599,16.598,16.3046,16.5548,446900.0],["2005-05-23",16.5548,16.7101,16.4599,16.6152,582300.0],["2005-05-24",16.5634,16.667,16.4168,16.5634,298800.0],["2005-05-25",16.5635,16.5635,16.3392,16.4168,362900.0],["2005-05-26",16.4944,16.667,16.4944,16.6152,744100.0],["2005-05-27",16.6497,16.7791,16.5203,16.5203,816900.0],["2005-05-31",16.5635,16.6842,16.4858,16.5031,1063300.0],["2005-06-01",16.5462,16.8481,16.4082,16.8395,824900.0],["2005-06-02",16.8654,16.8654,16.3478,16.5634,1207900.0],["2005-06-03",16.6497,16.7532,16.3737,16.3909,869000.0],["2005-06-06",16.4341,16.6584,16.4168,16.6584,855700.0],["2005-06-07",16.736,17.1328,16.7187,16.8654,1223500.0],["2005-06-08",16.9085,17.0034,16.6066,16.6066,768800.0],["2005-06-09",16.6497,16.874,16.6152,16.8654,808900.0],["2005-06-10",16.9085,17.0293,16.6842,16.6842,381100.0],["2005-06-13",16.6929,16.9948,16.6238,16.7274,447800.0],["2005-06-14",16.6928,16.8309,16.6411,16.7619,505300.0],["2005-06-15",16.8309,16.9517,16.667,16.8568,395200.0],["2005-06-16",16.8568,16.9948,16.8568,16.943,363900.0],["2005-06-17",17.1156,17.1156,16.8223,16.9085,569200.0],["2005-06-20",16.7791,16.9258,16.6929,16.8223,814800.0],["2005-06-21",16.7791,16.8481,16.667,16.7101,425300.0],["2005-06-22",16.7187,16.8395,16.6411,16.667,784300.0],["2005-06-23",16.6152,16.6756,16.3478,16.4944,1709800.0],["2005-06-24",16.4686,16.4772,15.9768,16.0458,1094400.0],["2005-06-27",16.0027,16.0027,15.5282,15.6663,1382400.0],["2005-06-28",15.8302,16.3047,15.7439,16.1753,1043600.0],["2005-06-29",16.158,16.2356,16.02,16.158,899600.0],["2005-06-30",16.1666,16.5117,16.1666,16.3047,735400.0],["2005-07-01",16.3219,16.598,16.3133,16.598,754100.0],["2005-07-05",16.598,16.9948,16.5807,16.9948,923000.0],["2005-07-06",16.9085,17.0121,16.805,16.9603,728400.0],["2005-07-07",16.8395,17.0811,16.8223,17.0552,638100.0],["2005-07-08",17.0207,17.3571,16.9603,17.2708,603200.0],["2005-07-11",17.2795,17.6849,17.2708,17.59,480800.0],["2005-07-12",17.4262,17.4348,17.0379,17.2881,728000.0],["2005-07-13",17.2881,17.3916,17.2277,17.3399,396200.0],["2005-07-14",17.4606,17.7712,17.383,17.7626,614400.0],["2005-07-15",17.7626,18.1939,17.7367,18.1335,983500.0],["2005-07-18",18.0041,18.1594,17.9351,18.1163,1124600.0],["2005-07-19",18.1249,18.2888,18.1249,18.2457,1120400.0],["2005-07-20",18.1764,18.5227,18.1764,18.5227,774000.0],["2005-07-21",18.4967,18.6871,18.3496,18.5746,742700.0],["2005-07-22",18.5573,18.5746,18.2716,18.488,510600.0],["2005-07-25",18.4448,18.6525,18.3236,18.3755,420800.0],["2005-07-26",18.3842,18.6958,18.3496,18.6525,873400.0],["2005-07-27",18.3582,18.4188,17.5359,18.1245,2021900.0],["2005-07-28",18.1245,18.4101,18.0293,18.4101,1176900.0],["2005-07-29",18.3496,18.4361,18.0812,18.1591,500000.0],["2005-08-01",18.1764,18.2976,18.038,18.0812,495500.0],["2005-08-02",18.038,18.1332,17.8822,17.9601,659800.0],["2005-08-03",17.9341,17.986,17.7869,17.8735,464800.0],["2005-08-04",17.8302,17.8475,17.5532,17.5532,481500.0],["2005-08-05",17.51,17.5446,17.3542,17.458,310100.0],["2005-08-08",17.4148,17.5359,17.3196,17.4407,440500.0],["2005-08-09",17.5186,17.7437,17.484,17.5879,777800.0],["2005-08-10",17.5965,17.7783,17.4407,17.5879,876000.0],["2005-08-11",17.6052,17.7696,17.6052,17.7696,460200.0],["2005-08-12",17.7696,17.8216,17.6658,17.7004,566600.0],["2005-08-15",17.7437,17.7869,17.6398,17.7004,423800.0],["2005-08-16",17.709,17.7437,17.5446,17.5792,407200.0],["2005-08-17",17.5965,17.7264,17.484,17.6831,365900.0],["2005-08-18",17.6831,17.7523,17.6052,17.6052,500100.0],["2005-08-19",17.7437,17.7523,17.484,17.5273,597400.0],["2005-08-22",17.484,17.6571,17.3022,17.3369,627300.0],["2005-08-23",17.3109,17.3196,17.0859,17.1638,705600.0],["2005-08-24",17.0685,17.51,17.0685,17.2157,1114200.0],["2005-08-25",17.3109,17.3455,17.0945,17.3196,834600.0],["2005-08-26",17.3369,17.3369,16.9387,17.0339,353400.0],["2005-08-29",17.3455,17.8822,17.3109,17.8735,762300.0],["2005-08-30",17.8822,17.9427,17.484,17.6744,605800.0],["2005-08-31",17.6744,17.9168,17.5446,17.9168,530100.0],["2005-09-01",17.9168,17.9168,17.3109,17.3974,1316800.0],["2005-09-02",17.51,17.6658,17.4494,17.484,345900.0],["2005-09-06",17.5273,17.9774,17.5273,17.9601,459500.0],["2005-09-07",17.8648,18.0293,17.7437,17.9601,396500.0],["2005-09-08",17.9601,18.0985,17.8735,17.9774,376000.0],["2005-09-09",18.0033,18.2197,17.9947,18.1764,521000.0],["2005-09-12",18.1764,18.1851,18.0553,18.1072,278200.0],["2005-09-13",18.0466,18.0466,17.6225,17.6485,477500.0],["2005-09-14",17.6398,17.735,17.3974,17.4494,531000.0],["2005-09-15",17.458,17.6744,17.1984,17.2243,390000.0],["2005-09-16",17.3109,17.5273,17.2936,17.5186,902800.0],["2005-09-19",17.5273,17.5879,17.207,17.2416,285000.0],["2005-09-20",17.1984,17.3715,16.9647,17.0426,387700.0],["2005-09-21",17.0426,17.0859,16.8002,16.8175,323200.0],["2005-09-22",16.7916,16.8002,16.5752,16.679,411400.0],["2005-09-23",16.6011,16.8781,16.6011,16.8435,324200.0],["2005-09-26",16.9647,17.0253,16.5925,16.5925,592300.0],["2005-09-27",16.6617,16.9906,16.6531,16.9387,956100.0],["2005-09-28",17.0339,17.4148,17.0339,17.3715,1181100.0],["2005-09-29",17.3282,17.4667,17.2849,17.4407,510600.0],["2005-09-30",17.4754,17.735,17.4407,17.6311,610300.0],["2005-10-03",17.6311,18.0639,17.5706,17.9774,799700.0],["2005-10-04",18.0466,18.1245,17.7869,17.8735,456900.0],["2005-10-05",17.8475,18.0033,17.7004,17.8302,956400.0],["2005-10-06",17.7869,18.0466,17.6917,17.8562,954000.0],["2005-10-07",18.9554,19.3016,18.739,19.1026,2622500.0],["2005-10-10",19.1026,19.1112,18.4275,18.4275,1390700.0],["2005-10-11",18.4361,18.6352,18.2284,18.2457,1119000.0],["2005-10-12",18.1332,18.263,17.761,17.9341,906300.0],["2005-10-13",17.9341,18.2976,17.8216,18.263,878400.0],["2005-10-14",18.2197,18.2976,17.9254,18.289,803200.0],["2005-10-17",18.263,18.4967,18.1938,18.3236,446300.0],["2005-10-18",18.2284,18.3669,18.0812,18.1245,632200.0],["2005-10-19",18.1332,18.2808,17.9508,18.2808,618500.0],["2005-10-20",18.2374,18.6282,18.2374,18.6282,1247300.0],["2005-10-21",18.6716,18.7585,18.0116,18.0377,854900.0],["2005-10-24",18.0463,18.4545,17.8205,18.4198,650400.0],["2005-10-25",18.3503,18.3503,17.9074,18.0811,708700.0],["2005-10-26",18.6716,19.6703,18.4979,19.4619,2572300.0],["2005-10-27",19.4619,19.4706,19.019,19.019,922400.0],["2005-10-28",19.0364,19.0364,18.2982,18.7324,1701400.0],["2005-10-31",18.8453,19.2361,18.8453,19.1666,845500.0],["2005-11-01",19.2014,19.3664,19.158,19.2187,537500.0],["2005-11-02",19.3664,19.9743,19.3577,19.7659,956800.0],["2005-11-03",19.6703,19.6877,19.2361,19.4098,1150100.0],["2005-11-04",19.3577,19.6703,19.2882,19.4272,471800.0],["2005-11-07",19.1927,19.4445,19.1927,19.2535,668100.0],["2005-11-08",19.1059,19.1493,18.9669,18.9669,436200.0],["2005-11-09",18.9669,19.323,18.9235,19.2535,434300.0],["2005-11-10",19.2274,19.5401,19.0711,19.4445,221800.0],["2005-11-11",19.4532,19.4532,19.2448,19.3143,402800.0],["2005-11-14",19.4532,19.4532,19.2014,19.349,623300.0],["2005-11-15",19.1927,19.3403,19.0277,19.1232,234400.0],["2005-11-16",19.1059,19.158,18.9322,19.1059,592500.0],["2005-11-17",19.1493,19.3924,19.1058,19.3577,323600.0],["2005-11-18",19.5574,19.5748,19.1145,19.3577,663800.0],["2005-11-21",19.3143,19.8701,19.2187,19.6964,1620200.0],["2005-11-22",19.5401,19.7225,19.2882,19.7225,630000.0],["2005-11-23",19.6269,19.7572,19.6269,19.6877,447300.0],["2005-11-25",19.7138,19.7138,19.5401,19.5835,77400.0],["2005-11-28",19.5488,19.6356,19.4185,19.5314,438100.0],["2005-11-29",19.6617,19.7832,19.5314,19.7398,411500.0],["2005-11-30",19.679,19.9743,19.679,19.8093,521100.0],["2005-12-01",19.8961,20.0525,19.8614,19.9135,396400.0],["2005-12-02",19.8267,19.9743,19.6096,19.9309,219500.0],["2005-12-05",19.8527,19.8701,19.5574,19.6703,569600.0],["2005-12-06",19.7746,20.148,19.679,20.0264,506100.0],["2005-12-07",20.0003,20.339,19.9482,20.2348,1149900.0],["2005-12-08",20.2348,20.3217,20.0003,20.2175,763200.0],["2005-12-09",20.2348,20.4433,20.174,20.339,525900.0],["2005-12-12",20.3477,20.4085,20.174,20.3564,607700.0],["2005-12-13",20.3564,20.478,20.1914,20.3217,577800.0],["2005-12-14",20.2783,20.6691,20.2262,20.5822,886500.0],["2005-12-15",20.6517,20.6604,20.3825,20.5648,393500.0],["2005-12-16",20.6083,20.6604,20.3477,20.4693,808100.0],["2005-12-19",20.4085,20.4172,20.148,20.2088,620800.0],["2005-12-20",20.2088,20.2956,20.0264,20.0611,563100.0],["2005-12-21",20.2348,20.2609,19.7919,19.9222,767400.0],["2005-12-22",19.9396,20.009,18.6803,20.009,1773200.0],["2005-12-23",20.009,20.2348,19.9569,20.1914,627000.0],["2005-12-27",20.1914,20.3998,20.1827,20.3043,1101900.0],["2005-12-28",20.2869,20.6864,20.2348,20.6343,1008800.0],["2005-12-29",20.6691,20.8601,20.643,20.7212,843200.0],["2005-12-30",20.5996,20.6256,20.3477,20.4606,528000.0],["2006-01-03",20.6343,20.947,20.3651,20.8341,1204000.0],["2006-01-04",20.7906,20.973,20.5648,20.8514,935300.0],["2006-01-05",20.7906,20.9296,20.669,20.7472,724000.0],["2006-01-06",20.7906,20.7906,20.4954,20.5388,808000.0],["2006-01-09",20.3738,20.8254,20.3043,20.617,954700.0],["2006-01-10",20.5475,20.5822,20.2522,20.5735,863100.0],["2006-01-11",20.5214,20.8688,20.5214,20.808,493400.0],["2006-01-12",20.8254,20.8254,20.2175,20.2262,832300.0],["2006-01-13",20.313,20.4606,20.1567,20.3998,523900.0],["2006-01-17",20.2348,20.2783,20.0525,20.1654,351800.0],["2006-01-18",20.0434,20.1479,19.8518,19.9824,353700.0],["2006-01-19",19.9999,20.5486,19.9999,20.3918,685500.0],["2006-01-20",20.3309,20.3657,19.9999,19.9999,656900.0],["2006-01-23",19.9737,20.0434,19.8256,19.9911,368100.0],["2006-01-24",20.1131,20.2525,19.9127,20.0347,614600.0],["2006-01-25",20.0695,20.1566,19.756,19.8605,643400.0],["2006-01-26",19.9476,20.4615,19.8169,20.3396,719900.0],["2006-01-27",20.2525,20.2612,18.8413,18.9894,2557900.0],["2006-01-30",19.1201,20.0608,19.1201,19.8431,1409000.0],["2006-01-31",19.6514,19.9389,19.3988,19.8082,1096300.0],["2006-02-01",19.7734,20.1828,19.3378,20.1131,1090800.0],["2006-02-02",20.087,20.087,19.5817,19.6166,778300.0],["2006-02-03",19.5208,19.8343,19.3814,19.7211,638000.0],["2006-02-06",19.7211,20.0695,19.5992,19.9824,670600.0],["2006-02-07",20.0086,20.2786,19.904,20.0347,683700.0],["2006-02-08",20.0173,20.5573,19.8169,20.5225,881900.0],["2006-02-09",20.4877,20.6793,20.3483,20.357,789000.0],["2006-02-10",20.2525,20.3831,19.8605,20.2525,1939100.0],["2006-02-13",19.9476,20.2525,19.6427,20.026,889900.0],["2006-02-14",20.0782,20.3047,19.965,20.2089,1096700.0],["2006-02-15",20.3918,20.9058,20.3309,20.7751,755400.0],["2006-02-16",20.7751,20.9406,20.6445,20.9145,723800.0],["2006-02-17",20.9058,21.0277,20.6619,20.7141,546700.0],["2006-02-21",20.7141,20.7228,20.4093,20.5661,529500.0],["2006-02-22",20.688,20.81,20.3918,20.749,897400.0],["2006-02-23",20.6619,20.9755,20.5225,20.7838,435800.0],["2006-02-24",20.7925,20.8971,20.6096,20.8796,262400.0],["2006-02-27",20.8796,20.9929,20.8535,20.9755,495400.0],["2006-02-28",20.9755,20.9929,20.6619,20.7228,723400.0],["2006-03-01",20.8448,21.0539,20.7316,20.9755,998000.0],["2006-03-02",20.8884,20.8884,20.6793,20.8012,814400.0],["2006-03-03",20.5835,20.8535,20.5573,20.81,626900.0],["2006-03-06",20.81,20.81,20.3483,20.4702,643600.0],["2006-03-07",20.3831,20.4441,20.2089,20.2089,316200.0],["2006-03-08",20.2089,20.3657,19.8605,20.2699,648800.0],["2006-03-09",20.3396,20.3396,19.965,20.0434,452600.0],["2006-03-10",20.0347,20.2525,19.9476,20.2525,482200.0],["2006-03-13",20.3396,20.6009,20.3396,20.4789,702500.0],["2006-03-14",20.3918,20.5922,20.2612,20.5225,500400.0],["2006-03-15",20.5312,20.7751,20.4441,20.7577,367300.0],["2006-03-16",20.7577,20.81,20.3047,20.4702,971300.0],["2006-03-17",20.5748,20.5748,20.3134,20.3831,809500.0],["2006-03-20",20.4528,20.4615,20.2438,20.2612,1159200.0],["2006-03-21",20.1915,20.2176,19.965,20.087,695700.0],["2006-03-22",20.0957,20.1828,19.8431,20.1392,556300.0],["2006-03-23",20.0608,20.1392,19.965,20.0957,615800.0],["2006-03-24",20.0434,20.2263,20.026,20.2089,372100.0],["2006-03-27",20.1044,20.2263,20.0434,20.2002,637600.0],["2006-03-28",20.2002,20.2438,20.0695,20.1654,797700.0],["2006-03-29",20.1305,20.418,19.9999,20.3918,677900.0],["2006-03-30",20.357,20.5573,20.235,20.2699,453500.0],["2006-03-31",20.4964,20.4964,20.235,20.4441,416700.0],["2006-04-03",20.4528,20.7838,20.4005,20.6183,1227300.0],["2006-04-04",20.5138,20.5399,20.3134,20.3831,1253400.0],["2006-04-05",20.3831,20.3831,20.0608,20.1305,887700.0],["2006-04-06",20.0608,20.1915,20.0086,20.0782,929900.0],["2006-04-07",19.9911,20.1218,19.756,19.904,713300.0],["2006-04-10",19.8605,19.8692,19.634,19.7124,1049100.0],["2006-04-11",19.6688,19.7211,19.242,19.3814,905200.0],["2006-04-12",19.364,19.7124,19.3465,19.3727,799600.0],["2006-04-13",19.3727,19.6166,19.3727,19.5033,478700.0],["2006-04-17",19.5992,19.9563,19.2856,19.3814,827300.0],["2006-04-18",19.3814,19.7385,19.3814,19.6688,759400.0],["2006-04-19",19.73,19.7912,19.6164,19.7475,288000.0],["2006-04-20",19.8611,19.9834,19.6514,19.6776,737500.0],["2006-04-21",19.8086,19.9135,19.6077,19.7562,600100.0],["2006-04-24",19.7038,19.7475,19.3455,19.398,587700.0],["2006-04-25",19.363,19.363,18.9349,18.996,1182500.0],["2006-04-26",19.0485,19.3455,19.0048,19.0834,656300.0],["2006-04-27",18.9611,19.4854,18.7863,19.2407,684400.0],["2006-04-28",19.2407,19.2407,18.5941,18.7339,1489700.0],["2006-05-01",18.7863,19.1096,18.7863,18.8475,1335700.0],["2006-05-02",18.9349,19.0834,18.7863,18.8562,900400.0],["2006-05-03",18.7863,18.8562,18.4892,18.7863,899600.0],["2006-05-04",18.7951,19.0659,18.7951,18.9174,1278400.0],["2006-05-05",18.9174,19.0135,18.83,18.9523,566900.0],["2006-05-08",19.0572,19.197,18.9349,18.9349,778900.0],["2006-05-09",18.9349,18.9436,18.7426,18.7863,639000.0],["2006-05-10",18.7601,18.7863,18.6028,18.6902,423000.0],["2006-05-11",18.6203,18.6203,18.3057,18.3407,2255700.0],["2006-05-12",18.3232,18.4543,18.2184,18.2533,1054600.0],["2006-05-15",18.2621,18.3494,18.0349,18.2621,1490400.0],["2006-05-16",18.2096,18.2446,18.0261,18.131,752800.0],["2006-05-17",17.9562,18.1222,17.8252,17.9737,914900.0],["2006-05-18",17.965,18.0698,17.8164,17.9213,826000.0],["2006-05-19",17.9562,18.0786,17.7815,17.9912,575600.0],["2006-05-22",17.7902,18.0786,17.6766,18.0436,616000.0],["2006-05-23",18.096,18.1922,17.8863,17.9475,1094400.0],["2006-05-24",17.9737,18.131,17.6242,17.7203,665900.0],["2006-05-25",17.7553,17.7815,17.4757,17.563,1144300.0],["2006-05-26",17.6941,18.0611,17.6766,17.9912,713400.0],["2006-05-30",17.9999,17.9999,17.6417,17.6854,468700.0],["2006-05-31",18.0436,18.4193,17.9999,18.2271,1240600.0],["2006-06-01",18.2708,18.5417,18.2446,18.5329,571100.0],["2006-06-02",18.498,18.5941,18.2358,18.3057,516600.0],["2006-06-05",18.2184,18.3145,17.7203,17.7553,545900.0],["2006-06-06",17.7553,17.799,17.4931,17.6067,487700.0],["2006-06-07",17.6067,17.8688,17.5106,17.6766,794400.0],["2006-06-08",17.6679,17.9388,17.2747,17.7465,1068200.0],["2006-06-09",17.7378,18.1921,17.6242,18.131,1100400.0],["2006-06-12",18.131,18.1572,17.8951,17.8951,925700.0],["2006-06-13",17.8951,18.332,17.8951,17.9562,1068200.0],["2006-06-14",17.8863,17.9737,17.6941,17.9475,874700.0],["2006-06-15",17.9475,18.3756,17.9213,18.2271,999400.0],["2006-06-16",18.262,18.3931,18.2184,18.2708,1310700.0],["2006-06-19",18.2708,18.3145,17.764,17.799,669400.0],["2006-06-20",17.8077,18.0786,17.7902,17.8252,747300.0],["2006-06-21",17.729,17.9038,17.6504,17.8252,1112000.0],["2006-06-22",17.764,17.8426,17.6067,17.764,662000.0],["2006-06-23",17.7378,18.0873,17.7378,17.8951,413800.0],["2006-06-26",17.8951,18.131,17.8077,18.0087,607100.0],["2006-06-27",18.0174,18.0698,17.7116,17.7815,451900.0],["2006-06-28",17.8339,17.9475,17.6329,17.8339,448300.0],["2006-06-29",17.9125,18.3931,17.8776,18.3669,517400.0],["2006-06-30",18.3931,18.5067,18.0698,18.2621,676400.0],["2006-07-03",18.332,18.5854,18.2533,18.5854,261900.0],["2006-07-05",18.5853,18.6028,18.3844,18.498,627300.0],["2006-07-06",18.4805,18.7164,18.4193,18.6203,524200.0],["2006-07-07",18.6203,18.7514,18.463,18.6116,574900.0],["2006-07-10",18.6116,18.7164,18.3407,18.4019,419500.0],["2006-07-11",18.332,18.4718,18.131,18.4455,422200.0],["2006-07-12",18.4543,18.5067,18.1485,18.3582,564600.0],["2006-07-13",18.297,18.3057,17.8951,17.9125,399000.0],["2006-07-14",17.8951,17.9737,17.5718,17.8077,470400.0],["2006-07-17",17.7553,17.9562,17.6067,17.7553,434900.0],["2006-07-18",17.764,17.9038,17.5368,17.8077,732900.0],["2006-07-19",17.8077,18.3688,17.7989,18.3162,763000.0],["2006-07-20",18.2724,18.3776,18.0707,18.1058,496100.0],["2006-07-21",18.1496,18.1584,17.7989,17.9304,570900.0],["2006-07-24",17.9304,18.0093,17.8252,17.9304,743900.0],["2006-07-25",17.8866,18.2549,17.8866,18.2022,395300.0],["2006-07-26",18.1935,18.2812,18.0006,18.1584,300600.0],["2006-07-27",18.0444,18.1233,17.6236,17.6411,705500.0],["2006-07-28",16.4837,16.4837,14.3005,15.7823,5349900.0],["2006-07-31",15.6508,15.87,15.5105,15.8086,1692800.0],["2006-08-01",15.7998,15.9489,15.7034,15.7823,1272800.0],["2006-08-02",15.7385,15.9664,15.6595,15.6858,1247600.0],["2006-08-03",15.6946,16.4574,15.5017,16.3785,1732300.0],["2006-08-04",16.4487,16.6942,16.0366,16.0979,1584800.0],["2006-08-07",16.019,16.1242,15.9313,16.0366,853100.0],["2006-08-08",16.0453,16.2645,15.9226,16.0278,856200.0],["2006-08-09",16.0892,16.2295,15.8174,15.8261,791600.0],["2006-08-10",15.8349,16.8608,15.8349,16.51,1423200.0],["2006-08-11",16.4136,16.4925,16.2645,16.4136,705600.0],["2006-08-14",16.5188,16.6766,16.4487,16.5188,793300.0],["2006-08-15",16.6328,16.7994,16.5276,16.7994,1326900.0],["2006-08-16",16.9133,17.2728,16.9046,17.2202,1346700.0],["2006-08-17",17.2202,17.5534,17.1852,17.4044,1048700.0],["2006-08-18",17.4044,17.4833,17.1852,17.2904,813300.0],["2006-08-21",17.2027,17.2728,17.1326,17.1939,588200.0],["2006-08-22",17.1326,17.1852,16.7643,16.7731,778700.0],["2006-08-23",16.7029,16.7117,16.3434,16.3698,871800.0],["2006-08-24",16.51,16.5802,16.2207,16.2207,1145800.0],["2006-08-25",16.133,16.3434,16.0979,16.2645,908000.0],["2006-08-28",16.1944,16.5451,16.133,16.4311,579700.0],["2006-08-29",16.4925,16.5188,16.1944,16.2733,815400.0],["2006-08-30",16.3347,16.396,16.1593,16.1856,829000.0],["2006-08-31",16.247,16.4399,16.1593,16.1593,1074600.0],["2006-09-01",16.1856,16.2908,16.0453,16.0453,872400.0],["2006-09-05",15.984,16.2733,15.984,16.0541,1120100.0],["2006-09-06",16.0629,16.1856,15.9752,16.0015,887000.0],["2006-09-07",15.9313,16.0453,15.8086,15.8086,451200.0],["2006-09-08",15.8875,16.1418,15.8612,16.0629,699100.0],["2006-09-11",16.0892,16.1593,15.9752,16.1067,451100.0],["2006-09-12",16.1593,16.4224,16.1418,16.3873,808500.0],["2006-09-13",16.3434,16.3961,16.2032,16.2908,408900.0],["2006-09-14",16.2382,16.51,16.2207,16.5013,517700.0],["2006-09-15",16.6328,16.6942,16.396,16.6328,788900.0],["2006-09-18",16.5451,16.5977,16.3347,16.4662,581900.0],["2006-09-19",16.4136,16.4837,16.1593,16.1769,1432700.0],["2006-09-20",16.0892,16.5977,15.8875,16.5363,1933200.0],["2006-09-21",16.4925,16.6591,16.3522,16.6591,1441500.0],["2006-09-22",16.6153,16.6591,16.3961,16.5363,1384400.0],["2006-09-25",16.6591,17.0098,16.5714,16.8081,984900.0],["2006-09-26",16.7818,16.852,16.5802,16.6328,2156700.0],["2006-09-27",16.6416,16.9221,16.5889,16.7818,1080800.0],["2006-09-28",16.7555,16.9046,16.5889,16.6328,625600.0],["2006-09-29",16.6854,16.7292,16.5714,16.5977,813900.0],["2006-10-02",16.7468,16.9221,16.6416,16.6591,801800.0],["2006-10-03",16.5802,16.6766,16.51,16.51,578800.0],["2006-10-04",16.51,16.8257,16.4837,16.7643,306500.0],["2006-10-05",16.7292,16.852,16.6591,16.7818,732300.0],["2006-10-06",16.7643,17.3342,16.7643,17.2202,919600.0],["2006-10-09",17.1589,17.4745,17.0537,17.4044,979100.0],["2006-10-10",17.492,17.5183,17.115,17.2378,1000000.0],["2006-10-11",17.2904,17.4745,17.0449,17.4044,1188400.0],["2006-10-12",17.5096,17.6499,17.4482,17.6411,887200.0],["2006-10-13",17.7112,17.7726,17.5271,17.5973,1171300.0],["2006-10-16",17.5359,17.5973,17.3868,17.4044,699500.0],["2006-10-17",17.4044,17.492,17.3255,17.3781,524600.0],["2006-10-18",17.4661,17.598,17.3693,17.4397,390100.0],["2006-10-19",17.4924,17.5188,17.3781,17.3957,407000.0],["2006-10-20",17.4924,17.5628,17.3693,17.4221,555400.0],["2006-10-23",17.3253,17.466,17.1581,17.2285,600600.0],["2006-10-24",17.2549,17.6156,17.2549,17.4748,1092500.0],["2006-10-25",17.5628,17.6684,17.4221,17.6156,673300.0],["2006-10-26",17.642,18.0116,17.4661,17.8532,2207900.0],["2006-10-27",17.774,18.9971,17.5364,18.8475,3146600.0],["2006-10-30",18.8915,19.1731,18.7595,19.0851,1767300.0],["2006-10-31",19.0851,19.1115,18.6539,18.7947,1280700.0],["2006-11-01",18.8299,18.9003,18.4603,18.5131,931700.0],["2006-11-02",18.5131,18.6363,18.39,18.4251,767600.0],["2006-11-03",18.4779,18.5571,18.2492,18.2668,797500.0],["2006-11-06",18.4075,18.6187,18.39,18.5307,887000.0],["2006-11-07",18.9003,19.437,18.8827,19.0939,2501200.0],["2006-11-08",19.0939,19.1379,18.9003,18.9091,1450500.0],["2006-11-09",18.9971,19.0763,18.8387,18.9795,848300.0],["2006-11-10",19.0235,19.0851,18.8739,19.0675,448400.0],["2006-11-13",19.1027,19.2435,18.8827,19.0147,757500.0],["2006-11-14",19.0147,19.0851,18.8475,19.0411,667700.0],["2006-11-15",18.9883,19.1291,18.7947,18.9443,556700.0],["2006-11-16",18.9179,18.9443,18.7419,18.8299,369600.0],["2006-11-17",18.8123,19.0235,18.7507,18.8387,446200.0],["2006-11-20",18.9179,19.0587,18.8299,18.9267,534800.0],["2006-11-21",19.0059,19.1467,18.8739,18.9267,765400.0],["2006-11-22",18.9179,19.0763,18.8211,19.0411,725000.0],["2006-11-24",19.0059,19.1555,18.9179,19.0675,375900.0],["2006-11-27",19.0059,19.0499,18.6803,18.7859,632900.0],["2006-11-28",18.7683,18.7771,18.4251,18.5659,475500.0],["2006-11-29",18.6275,19.0411,18.6187,19.0323,554800.0],["2006-11-30",19.0323,19.1203,18.8387,19.0675,749900.0],["2006-12-01",18.9619,19.0675,18.5835,18.8035,566100.0],["2006-12-04",18.7947,19.0587,18.7947,18.9883,600100.0],["2006-12-05",18.9971,19.0763,18.7859,18.9179,433500.0],["2006-12-06",18.9619,18.9619,18.8387,18.9267,408200.0],["2006-12-07",18.9267,19.1731,18.9267,19.1027,640100.0],["2006-12-08",19.1027,19.481,19.0587,19.4106,869200.0],["2006-12-11",19.4018,19.569,19.393,19.5602,656900.0],["2006-12-12",19.5338,19.5954,19.4194,19.5866,1409400.0],["2006-12-13",19.6658,19.6834,19.4458,19.5514,573400.0],["2006-12-14",19.525,19.701,19.4898,19.6306,300000.0],["2006-12-15",19.6394,19.7098,19.4546,19.5866,675800.0],["2006-12-18",19.5514,19.657,19.4986,19.5514,600100.0],["2006-12-19",19.4546,19.569,19.3578,19.5426,656700.0],["2006-12-20",19.525,19.6394,19.525,19.5778,353500.0],["2006-12-21",19.5074,19.5954,19.3402,19.5602,651800.0],["2006-12-22",19.5338,19.5866,19.4018,19.4722,359800.0],["2006-12-26",19.4634,19.6218,19.393,19.5866,166100.0],["2006-12-27",19.6306,19.7978,19.5778,19.7802,310600.0],["2006-12-28",19.7714,19.8682,19.5778,19.5954,361700.0],["2006-12-29",19.5954,19.6746,19.4898,19.5602,406900.0],["2007-01-03",19.5338,19.6746,19.2347,19.2611,1534600.0],["2007-01-04",19.2698,19.393,18.8915,18.9883,1724000.0],["2007-01-05",18.9179,19.0499,18.8299,18.9707,1294500.0],["2007-01-08",18.9795,19.0235,18.7595,18.8827,1795000.0],["2007-01-09",18.8827,18.9707,18.7595,18.8563,628700.0],["2007-01-10",18.8739,18.8739,18.7243,18.8299,698800.0],["2007-01-11",18.8211,19.2347,18.7771,19.2259,720900.0],["2007-01-12",19.2347,19.5778,19.2259,19.5074,762300.0],["2007-01-16",20.1498,20.4489,19.8858,19.9386,1153900.0],["2007-01-17",19.868,19.9297,19.5679,19.5944,932200.0],["2007-01-18",19.6561,19.7973,19.6385,19.6826,817100.0],["2007-01-19",19.7532,19.7532,19.612,19.6914,587500.0],["2007-01-22",19.6738,19.7179,19.4708,19.5502,537000.0],["2007-01-23",19.5502,19.7974,19.462,19.7267,546000.0],["2007-01-24",19.7267,20.0974,19.7267,20.0092,704300.0],["2007-01-25",20.0092,20.3446,19.8591,20.0357,1527200.0],["2007-01-26",20.6094,20.7329,20.0621,20.3887,1791200.0],["2007-01-29",20.3975,20.7329,20.3534,20.6358,1392100.0],["2007-01-30",20.6358,20.7947,20.6005,20.7241,583300.0],["2007-01-31",20.7329,21.1301,20.6535,21.0683,644200.0],["2007-02-01",21.0683,21.1919,20.9801,21.1919,486900.0],["2007-02-02",21.1919,21.3066,21.1036,21.1566,1146900.0],["2007-02-05",21.1566,21.2007,21.1036,21.1742,628500.0],["2007-02-06",21.2449,21.289,21.1566,21.1831,719700.0],["2007-02-07",21.1742,21.2537,21.086,21.1742,1102600.0],["2007-02-08",21.1743,21.2713,21.086,21.2537,832600.0],["2007-02-09",21.3155,21.4037,21.1919,21.3243,540500.0],["2007-02-12",21.2625,21.3949,21.1919,21.3596,594100.0],["2007-02-13",21.3155,21.4037,21.2272,21.4037,458000.0],["2007-02-14",21.4037,21.5803,21.3861,21.5538,535300.0],["2007-02-15",21.5626,21.6067,21.4655,21.4832,434800.0],["2007-02-16",21.3949,21.5714,21.1301,21.4214,506300.0],["2007-02-20",21.3596,21.6862,21.3508,21.6597,749400.0],["2007-02-21",21.6244,21.7656,21.5097,21.5803,634300.0],["2007-02-22",21.5626,21.695,21.4832,21.6773,844500.0],["2007-02-23",21.7038,21.7127,21.492,21.6597,480100.0],["2007-02-26",21.6332,21.6773,21.3949,21.5626,402900.0],["2007-02-27",21.5008,21.5097,20.6094,20.8477,702000.0],["2007-02-28",20.8565,21.0154,20.627,20.9536,873400.0],["2007-03-01",20.7506,20.8653,20.0974,20.7947,797800.0],["2007-03-02",20.7947,20.83,20.5211,20.5299,476700.0],["2007-03-05",20.4946,20.6005,20.1857,20.1857,1246400.0],["2007-03-06",20.274,20.477,20.2563,20.4505,1092100.0],["2007-03-07",20.4328,20.5211,20.3622,20.4505,830600.0],["2007-03-08",20.5123,20.5917,20.424,20.4946,1824900.0],["2007-03-09",20.5652,20.6535,20.4593,20.5211,812300.0],["2007-03-12",20.477,20.6359,20.4328,20.627,586600.0],["2007-03-13",20.5652,20.6005,20.4417,20.4681,541300.0],["2007-03-14",20.4858,20.5476,20.221,20.477,420300.0],["2007-03-15",20.5035,20.6094,20.477,20.5388,343200.0],["2007-03-16",20.5476,20.627,20.477,20.5211,455500.0],["2007-03-19",20.627,20.8653,20.5829,20.8389,389000.0],["2007-03-20",20.8389,20.8389,20.5741,20.7947,279000.0],["2007-03-21",20.7329,21.3773,20.7241,21.2978,545800.0],["2007-03-22",21.2802,21.4214,21.0772,21.3243,662700.0],["2007-03-23",21.289,21.545,21.1831,21.5185,342000.0],["2007-03-26",21.439,21.492,21.1743,21.3243,394400.0],["2007-03-27",21.3155,21.3596,21.1654,21.2537,388200.0],["2007-03-28",21.2272,21.289,21.0154,21.1831,335700.0],["2007-03-29",21.2713,21.289,21.0066,21.1566,250600.0],["2007-03-30",21.1654,21.5008,21.1654,21.3773,566200.0],["2007-04-02",21.2978,21.3684,21.0595,21.3596,526200.0],["2007-04-03",21.3684,21.6156,21.2713,21.5714,807600.0],["2007-04-04",21.5803,21.6685,21.5096,21.6597,694000.0],["2007-04-05",21.6597,22.0216,21.5626,21.7744,1286900.0],["2007-04-09",21.7744,21.8803,21.7391,21.7833,1665700.0],["2007-04-10",21.8362,21.9333,21.6685,21.7127,1437000.0],["2007-04-11",21.6862,21.8097,21.5361,21.5626,648200.0],["2007-04-12",21.5714,21.7921,21.4832,21.7656,1087300.0],["2007-04-13",21.7568,22.4276,21.6773,22.1893,1633600.0],["2007-04-16",22.1716,22.2687,22.0657,22.1363,869100.0],["2007-04-17",22.0834,22.2864,21.9686,22.0569,877200.0],["2007-04-18",22.0657,22.11,21.9772,22.0834,578900.0],["2007-04-19",22.5702,22.5702,21.7559,21.8799,748800.0],["2007-04-20",21.455,23.4022,21.455,22.0657,1037200.0],["2007-04-23",21.9507,22.0746,21.9241,21.9772,603800.0],["2007-04-24",22.0923,22.1631,21.8091,21.9418,692100.0],["2007-04-25",21.9507,22.1542,21.8091,22.0834,626900.0],["2007-04-26",22.0746,22.2162,22.0303,22.1011,546600.0],["2007-04-27",22.0392,22.1277,21.6497,21.6763,1172700.0],["2007-04-30",21.7294,21.7294,21.3488,21.4196,1164500.0],["2007-05-01",21.4196,21.5878,21.3753,21.517,1011100.0],["2007-05-02",21.5347,22.3047,21.5347,22.1454,1590300.0],["2007-05-03",22.1454,22.3401,22.1277,22.2251,568700.0],["2007-05-04",22.2516,22.3667,22.2251,22.2693,472600.0],["2007-05-07",22.2251,22.5083,22.2251,22.3844,344100.0],["2007-05-08",22.3844,22.3844,22.1719,22.2959,259400.0],["2007-05-09",22.2959,22.4906,22.2605,22.4375,470300.0],["2007-05-10",22.1631,22.3047,22.11,22.2162,886200.0],["2007-05-11",22.3224,22.5083,22.1985,22.4817,400600.0],["2007-05-14",22.4817,22.4994,22.1985,22.2427,434300.0],["2007-05-15",22.3313,22.5614,22.2693,22.4729,548700.0],["2007-05-16",22.464,22.6853,22.3932,22.6853,558900.0],["2007-05-17",22.6942,22.6942,22.2959,22.4109,497400.0],["2007-05-18",22.4286,22.6411,22.3932,22.6145,499900.0],["2007-05-21",22.5879,22.8358,22.5171,22.6056,631600.0],["2007-05-22",22.5348,22.7384,22.4021,22.703,466400.0],["2007-05-23",22.8181,23.1987,22.7561,23.0128,1471700.0],["2007-05-24",23.0128,23.2695,22.9508,23.0128,795400.0],["2007-05-25",23.0659,23.1102,22.9066,23.0305,270200.0],["2007-05-29",23.0217,23.2518,23.0217,23.1013,427700.0],["2007-05-30",23.0394,23.3934,22.9154,23.3314,632900.0],["2007-05-31",23.3491,23.5439,23.3226,23.4642,928500.0],["2007-06-01",23.4642,23.8536,23.4642,23.8182,770900.0],["2007-06-04",23.7297,23.9953,23.712,23.8182,1486500.0],["2007-06-05",23.7209,23.7828,23.4376,23.6147,581000.0],["2007-06-06",23.6147,23.6766,23.4022,23.4199,801500.0],["2007-06-07",23.4023,23.5527,23.2341,23.3491,1018400.0],["2007-06-08",23.3668,23.5793,23.2872,23.5793,609400.0],["2007-06-11",23.5793,23.5793,23.3137,23.4376,699100.0],["2007-06-12",23.3403,23.4465,23.2075,23.3314,515500.0],["2007-06-13",23.4819,23.5881,23.1898,23.5881,508100.0],["2007-06-14",23.5881,23.712,23.5527,23.6147,265600.0],["2007-06-15",23.8094,23.9687,23.6943,23.7474,586000.0],["2007-06-18",23.7563,23.8005,23.5881,23.597,466000.0],["2007-06-19",23.597,23.6766,23.4642,23.597,572800.0],["2007-06-20",23.6324,23.6678,23.358,23.358,429800.0],["2007-06-21",23.358,23.4996,23.296,23.4022,774600.0],["2007-06-22",23.4022,23.4022,23.0925,23.1367,752100.0],["2007-06-25",23.1456,23.1987,22.8181,22.9066,630000.0],["2007-06-26",22.9066,23.1102,22.8269,22.8269,817700.0],["2007-06-27",22.7473,22.8181,22.4906,22.6942,1181700.0],["2007-06-28",22.703,23.0039,22.6322,22.88,805600.0],["2007-06-29",22.8889,23.2341,22.8889,23.0659,1280700.0],["2007-07-02",23.1279,23.4731,23.0748,23.4199,1129200.0],["2007-07-03",23.4288,23.6855,23.4288,23.6412,452400.0],["2007-07-05",23.6324,23.9333,23.5881,23.8802,779600.0],["2007-07-06",23.8891,24.2254,23.8005,24.1811,570200.0],["2007-07-09",24.1634,24.1634,23.8183,23.9156,328900.0],["2007-07-10",23.8625,24.0218,23.7651,23.8182,677700.0],["2007-07-11",23.8448,24.1369,23.8271,24.0749,510000.0],["2007-07-12",24.1811,24.4909,24.0749,24.4909,518400.0],["2007-07-13",24.429,24.544,24.2165,24.2165,558100.0],["2007-07-16",24.2165,24.3582,24.0749,24.1457,388200.0],["2007-07-17",24.1015,24.1988,23.9864,24.1457,473300.0],["2007-07-18",23.356,24.1812,23.356,24.0925,629400.0],["2007-07-19",24.1369,24.2256,23.9239,23.9505,580500.0],["2007-07-20",23.9416,24.0215,23.7464,23.7642,713200.0],["2007-07-23",23.9239,24.0481,23.8795,23.9683,857600.0],["2007-07-24",24.1014,24.2256,23.7819,23.8263,881100.0],["2007-07-25",24.1014,24.4297,23.8884,24.0747,1005400.0],["2007-07-26",23.9594,24.1724,23.2495,23.2583,1043000.0],["2007-07-27",24.5983,25.113,23.5423,24.8024,2968000.0],["2007-07-30",24.9266,25.3082,24.687,25.2727,1553800.0],["2007-07-31",25.3881,25.3881,24.6604,24.6959,1240900.0],["2007-08-01",24.7137,25.113,24.5096,24.9355,1182400.0],["2007-08-02",24.1457,25.3437,24.1457,25.326,1160100.0],["2007-08-03",24.5362,25.4413,24.5362,24.8911,1091500.0],["2007-08-06",24.8823,25.1396,24.3942,24.8113,1383500.0],["2007-08-07",24.6249,24.6693,23.9328,23.986,2058900.0],["2007-08-08",24.057,24.0925,23.6044,23.9949,2080300.0],["2007-08-09",24.7847,24.7847,22.7614,23.8085,2505600.0],["2007-08-10",23.4447,24.4208,23.2317,24.3498,1551000.0],["2007-08-13",24.2522,24.7669,24.0038,24.5539,942800.0],["2007-08-14",24.7137,25.2283,24.4297,24.4297,917600.0],["2007-08-15",24.4652,24.5894,23.4447,23.5334,544300.0],["2007-08-16",23.4092,23.8263,23.0276,23.7819,1412500.0],["2007-08-17",24.0925,24.7403,23.9594,24.7403,1135200.0],["2007-08-20",24.7314,24.9976,24.4652,24.8645,691600.0],["2007-08-21",24.7669,24.9799,24.5273,24.616,720300.0],["2007-08-22",24.6782,24.7935,24.3676,24.616,472700.0],["2007-08-23",24.7048,24.8024,24.5628,24.616,529300.0],["2007-08-24",24.6249,24.7758,24.5806,24.7492,523900.0],["2007-08-27",24.7137,24.7225,24.5273,24.5273,392200.0],["2007-08-28",24.4741,24.5539,24.0038,24.0126,597300.0],["2007-08-29",24.199,24.5806,24.199,24.5806,857700.0],["2007-08-30",24.4563,24.8024,24.412,24.5983,510100.0],["2007-08-31",24.6249,24.687,23.9594,24.3232,1055000.0],["2007-09-04",24.199,24.4031,24.1724,24.3853,908300.0],["2007-09-05",24.2788,24.4741,24.1191,24.4031,987800.0],["2007-09-06",24.4119,24.7846,24.4031,24.7846,786800.0],["2007-09-07",24.4474,24.6515,24.0304,24.0659,494100.0],["2007-09-10",24.1812,24.2966,23.9594,24.0925,607500.0],["2007-09-11",24.1457,24.3765,24.1014,24.3321,426800.0],["2007-09-12",24.199,24.5539,23.986,24.4474,625200.0],["2007-09-13",24.5007,24.6782,24.3853,24.616,399600.0],["2007-09-14",24.4474,24.9355,24.4474,24.9,516500.0],["2007-09-17",24.7758,24.8911,24.687,24.7492,583900.0],["2007-09-18",24.7846,25.4236,24.7846,25.3703,1210600.0],["2007-09-19",25.6454,26.1601,25.5123,26.0447,861300.0],["2007-09-20",26.0625,26.6215,25.8761,26.0004,1434800.0],["2007-09-21",26.2932,26.2932,25.7164,25.7164,975600.0],["2007-09-24",25.7963,25.7963,25.1041,25.2727,746600.0],["2007-09-25",25.326,25.5034,25.1219,25.2816,752200.0],["2007-09-26",25.4324,25.8939,25.2993,25.8761,887600.0],["2007-09-27",26.027,26.027,25.6898,25.8229,515500.0],["2007-09-28",25.8939,26.0802,25.8406,25.9205,596000.0],["2007-10-01",25.956,26.6127,25.9116,26.4973,674600.0],["2007-10-02",26.6127,26.6127,24.4031,25.6543,1762900.0],["2007-10-03",25.6632,25.7342,25.184,25.3881,944500.0],["2007-10-04",25.3969,25.6809,25.3969,25.5744,479700.0],["2007-10-05",25.7874,25.9649,25.4236,25.7785,439800.0],["2007-10-08",25.8673,25.8673,25.4768,25.6809,709300.0],["2007-10-09",25.7075,25.9116,25.4768,25.885,556100.0],["2007-10-10",25.8761,25.9471,25.1751,25.326,923600.0],["2007-10-11",25.397,25.5922,24.971,25.0331,554700.0],["2007-10-12",25.0952,25.4502,25.0509,25.4147,405900.0],["2007-10-15",25.4857,25.5389,24.9,25.0331,476500.0],["2007-10-16",25.0686,25.5478,24.9355,25.4324,717800.0],["2007-10-17",25.557,25.7705,25.3257,25.7082,804700.0],["2007-10-18",25.6993,26.064,25.6815,25.9662,412700.0],["2007-10-19",25.9395,26.0284,25.3969,25.3969,878300.0],["2007-10-22",25.3257,25.4324,25.1211,25.3969,595500.0],["2007-10-23",25.6015,26.2597,25.2545,26.2419,1085300.0],["2007-10-24",26.0818,26.3665,25.557,26.2775,1041300.0],["2007-10-25",26.2152,26.2775,25.0677,26.0373,1154500.0],["2007-10-26",25.7972,25.9217,24.3917,24.7475,1688300.0],["2007-10-29",24.7831,24.9521,24.7208,24.8453,1224600.0],["2007-10-30",24.8275,24.8453,24.7208,24.7564,910200.0],["2007-10-31",24.6763,24.8098,24.107,24.4806,1737600.0],["2007-11-01",24.3472,24.3917,23.7512,23.7868,902800.0],["2007-11-02",24.534,24.5518,23.7245,23.9736,1433900.0],["2007-11-05",24.018,24.7564,23.9291,24.6674,1627100.0],["2007-11-06",24.7208,25.0321,24.4539,24.9788,1079600.0],["2007-11-07",24.792,25.4058,24.7653,24.7653,1137900.0],["2007-11-08",24.7208,25.0588,24.5874,24.9966,1136400.0],["2007-11-09",24.792,25.0677,24.4895,24.4895,784200.0],["2007-11-12",24.4628,24.5607,23.8935,23.8935,1263600.0],["2007-11-13",24.0091,24.0536,23.5199,24.0447,1016300.0],["2007-11-14",24.0981,24.196,23.9736,24.0003,727000.0],["2007-11-15",23.8935,24.2226,23.7067,23.8223,594200.0],["2007-11-16",23.9914,24.1337,23.7957,24.0358,686100.0],["2007-11-19",23.9291,23.9291,23.5911,23.6978,916000.0],["2007-11-20",23.6622,23.9825,23.4576,23.8046,1330200.0],["2007-11-21",23.6533,23.8846,23.5466,23.6266,953700.0],["2007-11-23",23.7156,23.9647,23.5466,23.9647,227700.0],["2007-11-26",23.8045,23.9647,23.4665,23.4665,991700.0],["2007-11-27",23.5377,23.938,23.422,23.9024,1493100.0],["2007-11-28",23.9024,24.5251,23.8224,24.5162,756100.0],["2007-11-29",24.3917,24.5874,24.107,24.1871,1038100.0],["2007-11-30",24.4539,24.4806,24.0981,24.2671,731200.0],["2007-12-03",24.2049,24.2938,24.0181,24.1782,435800.0],["2007-12-04",24.0803,24.0803,23.5021,23.511,922800.0],["2007-12-05",23.6355,23.8668,23.5911,23.8134,902900.0],["2007-12-06",23.8045,24.0892,23.7067,24.0803,1015700.0],["2007-12-07",24.0803,24.1426,23.5555,23.5822,851300.0],["2007-12-10",23.6088,23.769,23.5822,23.6533,644800.0],["2007-12-11",23.6,23.6889,22.3279,22.3813,2634100.0],["2007-12-12",22.7549,22.7549,21.6073,21.9987,2377600.0],["2007-12-13",21.8208,21.9543,21.5006,21.9009,1956000.0],["2007-12-14",22.4524,23.2975,22.3635,22.826,2236000.0],["2007-12-17",22.8171,22.8171,22.2211,22.2211,1141400.0],["2007-12-18",22.2745,22.3101,21.892,21.9098,1245600.0],["2007-12-19",21.9543,22.3991,21.8564,22.3279,917100.0],["2007-12-20",22.4435,22.5681,22.2656,22.4702,781600.0],["2007-12-21",22.6659,23.0217,22.657,23.0217,1298200.0],["2007-12-24",23.2175,23.2175,22.9239,23.0573,174500.0],["2007-12-26",22.9595,23.2085,22.9595,23.1552,379800.0],["2007-12-27",23.0306,23.2441,22.9951,23.1018,776900.0],["2007-12-28",23.2886,23.3509,23.1374,23.2441,732100.0],["2007-12-31",23.1107,23.3153,23.0929,23.1463,684800.0],["2008-01-02",22.9506,23.1374,22.4524,22.7104,1253600.0],["2008-01-03",22.9417,22.9417,22.2923,22.399,1671500.0],["2008-01-04",22.1233,22.23,21.7319,21.7853,1657800.0],["2008-01-07",21.8742,22.1055,21.7497,22.0432,1553500.0],["2008-01-08",21.9721,22.4079,21.9721,22.1322,1580100.0],["2008-01-09",22.2033,22.7282,22.0343,22.6214,1105500.0],["2008-01-10",22.4169,23.173,22.4169,22.8972,1631100.0],["2008-01-11",22.6303,22.7371,22.4791,22.5503,729900.0],["2008-01-14",22.657,22.9773,22.488,22.9417,852400.0],["2008-01-15",22.7015,22.9239,22.6659,22.7015,1052900.0],["2008-01-16",22.7461,23.1743,22.7372,22.8799,777400.0],["2008-01-17",22.9067,22.9959,22.2644,22.3001,1230500.0],["2008-01-18",22.2555,22.2912,21.4795,21.7114,1379600.0],["2008-01-22",20.9086,21.2832,20.5607,20.7569,1614200.0],["2008-01-23",19.9363,20.5785,19.517,20.5161,2011000.0],["2008-01-24",20.3734,21.1226,20.2485,20.2485,1478600.0],["2008-01-25",24.0752,24.3071,22.2555,23.7987,3957000.0],["2008-01-28",24.1733,24.2714,22.8175,22.9245,2345900.0],["2008-01-29",22.871,22.9067,21.7292,22.1752,1822100.0],["2008-01-30",22.1485,22.3982,21.863,21.8987,1105900.0],["2008-01-31",21.8809,22.3982,21.4438,22.1395,2083800.0],["2008-02-01",22.2555,22.7104,22.0682,22.6212,1087700.0],["2008-02-04",22.5588,23.0583,22.5409,22.9156,1508200.0],["2008-02-05",22.7818,23.1475,22.5855,22.7729,1240600.0],["2008-02-06",22.8353,23.1921,22.5588,22.6658,1100000.0],["2008-02-07",22.5053,22.9334,22.3982,22.8977,877700.0],["2008-02-08",22.755,22.9245,22.4963,22.5855,1187700.0],["2008-02-11",22.5053,22.9423,22.4339,22.8888,649400.0],["2008-02-12",22.9691,23.0226,22.3982,22.7639,941200.0],["2008-02-13",22.9334,23.0851,22.5053,23.0405,979300.0],["2008-02-14",22.9513,23.1832,22.5231,22.6391,676900.0],["2008-02-15",22.4874,22.7015,22.4339,22.6569,459800.0],["2008-02-19",22.8175,22.9691,22.648,22.6926,604100.0],["2008-02-20",22.6926,22.8442,22.3447,22.8442,569600.0],["2008-02-21",22.8353,22.8888,22.1574,22.2823,1050400.0],["2008-02-22",22.2287,22.3804,21.8987,22.2823,583500.0],["2008-02-25",22.4785,22.4785,22.1752,22.3001,841200.0],["2008-02-26",22.2466,22.425,22.1931,22.2823,994700.0],["2008-02-27",22.2109,22.5231,22.202,22.309,978100.0],["2008-02-28",22.2733,22.2912,21.8273,22.1395,769300.0],["2008-02-29",21.9522,22.4963,21.8987,22.1395,1046200.0],["2008-03-03",22.0236,22.1931,21.756,21.9255,602700.0],["2008-03-04",21.756,22.1217,21.7203,22.086,740600.0],["2008-03-05",22.2287,22.3447,22.0593,22.309,1125100.0],["2008-03-06",22.1752,22.4517,22.1752,22.3269,1220700.0],["2008-03-07",22.2198,22.2198,21.3367,21.417,1498100.0],["2008-03-10",21.3724,21.4527,20.5339,20.5339,1422300.0],["2008-03-11",20.8105,21.0781,20.7123,21.0335,1097000.0],["2008-03-12",21.2208,21.2386,20.9086,21.0156,859100.0],["2008-03-13",20.8461,21.5954,20.632,21.5241,1073200.0],["2008-03-14",21.5062,21.7292,20.6767,20.8283,969200.0],["2008-03-17",20.7748,20.8372,20.3912,20.4804,921300.0],["2008-03-18",20.8461,20.864,20.3645,20.8372,941500.0],["2008-03-19",21.0513,21.087,20.6767,20.6767,1027600.0],["2008-03-20",21.9879,21.9879,20.4715,20.7748,1228500.0],["2008-03-24",20.8194,21.194,20.7302,21.1227,908300.0],["2008-03-25",21.2297,21.3635,21.0959,21.2386,650200.0],["2008-03-26",22.0325,22.0325,20.7748,21.4081,1231000.0],["2008-03-27",21.3813,21.6311,21.2208,21.4349,685300.0],["2008-03-28",21.5508,21.8184,21.3546,21.533,926500.0],["2008-03-31",21.5687,21.7471,21.2208,21.6311,1023600.0],["2008-04-01",21.7292,22.3536,21.6311,22.3536,1000600.0],["2008-04-02",22.4339,22.6658,22.1395,22.5409,1105000.0],["2008-04-03",22.4874,22.9067,22.4517,22.7372,1535400.0],["2008-04-04",22.6747,22.8888,22.5231,22.7729,671000.0],["2008-04-07",22.8531,22.8977,22.5588,22.7283,852300.0],["2008-04-08",22.5677,22.6123,22.3804,22.5855,947200.0],["2008-04-09",22.5231,22.7283,22.309,22.532,835900.0],["2008-04-10",22.6212,22.6212,22.309,22.5231,580400.0],["2008-04-11",22.309,22.6123,21.9522,22.0325,711200.0],["2008-04-14",21.979,22.2733,21.863,22.1306,496700.0],["2008-04-15",22.0325,22.0949,21.1316,21.4884,1317700.0],["2008-04-16",21.6852,22.0609,21.4794,22.052,2090800.0],["2008-04-17",22.1146,22.1414,21.8462,21.9894,665100.0],["2008-04-18",22.3919,22.6245,22.1235,22.4724,909500.0],["2008-04-21",22.3651,22.5708,22.1683,22.4724,819500.0],["2008-04-22",22.3204,22.383,21.9088,21.9446,755700.0],["2008-04-23",22.1235,22.8213,21.8999,22.6782,1368900.0],["2008-04-24",22.6066,22.6066,21.8194,22.3919,1277200.0],["2008-04-25",23.9933,25.4962,23.4923,24.5837,3714800.0],["2008-04-28",24.6463,24.6463,24.0648,24.1632,1324500.0],["2008-04-29",24.1543,24.1543,23.2418,23.9217,1698800.0],["2008-04-30",23.8233,24.1543,23.6265,23.7607,1195100.0],["2008-05-01",23.5996,24.2259,23.5012,24.1811,1924300.0],["2008-05-02",24.4853,24.5926,23.9038,23.9664,1140300.0],["2008-05-05",24.0827,24.4048,23.6354,24.2259,1288200.0],["2008-05-06",24.0469,24.6911,23.9754,24.6463,1275200.0],["2008-05-07",24.7716,24.8521,24.1185,24.199,759100.0],["2008-05-08",24.1632,24.3511,24.038,24.3243,537300.0],["2008-05-09",24.2795,24.36,24.029,24.2348,637400.0],["2008-05-12",24.3332,24.4942,23.9575,24.4585,620900.0],["2008-05-13",24.6105,24.7895,24.1811,24.4227,919600.0],["2008-05-14",24.6553,25.4425,24.4227,25.2457,2174900.0],["2008-05-15",25.2815,25.4246,25.0042,25.2815,709500.0],["2008-05-16",25.2368,25.362,24.9237,25.0042,773600.0],["2008-05-19",25.1115,25.7109,24.8789,25.4604,1171900.0],["2008-05-20",25.3799,25.7109,25.0221,25.1473,1163500.0],["2008-05-21",25.1473,25.371,24.8074,24.8789,965000.0],["2008-05-22",24.861,25.0757,24.6821,25.0399,694700.0],["2008-05-23",25.0489,25.5499,24.9594,25.4157,1471000.0],["2008-05-27",25.3799,25.8361,25.3799,25.7914,1015500.0],["2008-05-28",25.8093,25.9077,25.0847,25.3262,1602300.0],["2008-05-29",25.5052,25.5052,25.04,25.2636,1344600.0],["2008-05-30",25.2368,25.3888,24.9594,25.2994,913500.0],["2008-06-02",25.4336,25.5678,25.2099,25.362,786900.0],["2008-06-03",25.5051,25.693,25.3173,25.5946,1108200.0],["2008-06-04",25.5857,26.0956,25.4962,25.8988,1396600.0],["2008-06-05",25.8898,26.1582,25.693,26.0777,1171900.0],["2008-06-06",25.9077,25.9167,25.2636,25.2636,840900.0],["2008-06-09",25.362,25.362,24.7805,24.9326,915800.0],["2008-06-10",24.6374,24.8342,24.5926,24.7716,930500.0],["2008-06-11",24.6284,25.371,24.5837,24.7716,1712900.0],["2008-06-12",24.9863,25.9256,24.9058,25.4962,1444100.0],["2008-06-13",25.5678,25.9614,25.3888,25.6751,1267800.0],["2008-06-16",25.5857,25.9882,25.4067,25.9703,690300.0],["2008-06-17",26.1493,26.3461,25.863,25.9435,1344600.0],["2008-06-18",25.9345,26.024,25.6483,25.6483,921700.0],["2008-06-19",25.6483,25.9435,25.6483,25.8272,561500.0],["2008-06-20",25.0489,26.0419,24.861,25.4157,751800.0],["2008-06-23",25.4694,25.5857,25.3173,25.4604,860500.0],["2008-06-24",25.4157,25.4783,25.0221,25.4157,914000.0],["2008-06-25",25.4246,25.863,25.2278,25.7467,980300.0],["2008-06-26",25.5141,25.6393,24.9236,24.9236,764600.0],["2008-06-27",25.0131,25.0131,24.3511,24.7895,1108500.0],["2008-06-30",24.7268,25.1205,24.5121,24.9147,767800.0],["2008-07-01",24.6821,24.7805,24.1722,24.6016,1085100.0],["2008-07-02",24.6642,25.0847,24.4764,25.031,1294100.0],["2008-07-03",25.0489,25.201,24.8789,25.1205,800600.0],["2008-07-07",25.2189,25.3978,24.8789,25.1473,1519700.0],["2008-07-08",25.1026,25.5141,24.9863,25.5141,880500.0],["2008-07-09",25.532,25.6662,25.3352,25.3352,969700.0],["2008-07-10",25.4246,25.9614,25.1831,25.9346,2313300.0],["2008-07-11",25.7109,25.7109,25.1383,25.2904,2188800.0],["2008-07-14",25.362,25.4604,24.6195,24.6463,1569400.0],["2008-07-15",24.4942,24.6732,24.1811,24.4495,1642000.0],["2008-07-16",24.5123,24.7993,24.315,24.7993,1103300.0],["2008-07-17",24.88,24.9159,24.4944,24.8531,1178500.0],["2008-07-18",24.7365,24.8352,24.5841,24.7096,1584700.0],["2008-07-21",24.7634,24.9608,24.6199,24.8083,921400.0],["2008-07-22",24.7365,26.1177,24.6468,26.1088,1487000.0],["2008-07-23",26.0998,26.2254,25.5976,25.6962,1800900.0],["2008-07-24",25.8307,26.0729,25.3105,25.4451,1425200.0],["2008-07-25",26.5393,26.7366,25.9473,26.333,3167000.0],["2008-07-28",26.4586,26.611,26.0998,26.1985,1441400.0],["2008-07-29",26.333,26.333,25.4092,25.7231,2021100.0],["2008-07-30",25.8576,26.333,25.8576,26.0908,1279200.0],["2008-07-31",25.9922,26.4675,25.7949,26.0998,669900.0],["2008-08-01",26.1267,26.2702,25.6334,25.6514,923000.0],["2008-08-04",25.5796,25.75,25.2119,25.3105,808300.0],["2008-08-05",25.3823,25.9922,25.2208,25.9922,980900.0],["2008-08-06",25.9025,26.4586,25.8038,26.4048,1173400.0],["2008-08-07",26.037,26.2792,25.9473,25.9832,1251500.0],["2008-08-08",26.055,26.5483,25.9922,26.4586,1223300.0],["2008-08-11",26.4944,26.8622,26.3151,26.611,1012200.0],["2008-08-12",26.6559,26.6559,26.0819,26.2254,775800.0],["2008-08-13",26.0819,26.1895,25.7231,25.9742,814300.0],["2008-08-14",25.8218,26.3958,25.7411,26.3689,730400.0],["2008-08-15",26.3689,26.6828,26.3689,26.629,658000.0],["2008-08-18",26.629,26.7187,26.2882,26.3599,461700.0],["2008-08-19",26.2702,26.3061,25.9384,26.037,626200.0],["2008-08-20",26.046,26.055,25.6603,25.768,599700.0],["2008-08-21",25.4002,25.7141,25.3733,25.6334,616600.0],["2008-08-22",25.7321,26.342,25.6603,26.2613,802100.0],["2008-08-25",26.1895,26.2612,25.7859,25.8756,567000.0],["2008-08-26",25.8487,25.8487,25.454,25.6424,609700.0],["2008-08-27",25.454,25.6693,25.3016,25.6244,640200.0],["2008-08-28",25.7321,25.8218,25.5796,25.7321,650700.0],["2008-08-29",25.6245,25.7859,25.472,25.481,496800.0],["2008-09-02",25.7859,26.2343,25.5886,25.6334,627000.0],["2008-09-03",25.5617,25.6783,24.9069,24.9876,956600.0],["2008-09-04",24.6917,25.0774,23.454,24.1805,3060500.0],["2008-09-05",24.1356,24.1356,23.3822,23.5257,1627700.0],["2008-09-08",24.0728,24.2432,23.454,23.8037,1023400.0],["2008-09-09",23.9472,24.01,23.3643,23.3643,765100.0],["2008-09-10",23.5795,23.6692,23.2208,23.3732,926100.0],["2008-09-11",23.1221,23.2208,22.7364,23.0683,1315000.0],["2008-09-12",22.9607,22.9696,22.2252,22.7454,2433800.0],["2008-09-15",22.2162,22.9786,22.1086,22.6198,1192000.0],["2008-09-16",22.279,23.1311,22.0907,22.8799,1434000.0],["2008-09-17",22.3597,23.0773,22.0099,22.0099,1545800.0],["2008-09-18",22.1086,23.2208,21.0592,23.2118,2556800.0],["2008-09-19",23.4719,25.7231,22.8979,23.7051,3622100.0],["2008-09-22",23.6154,23.7499,23.2118,23.4091,2083000.0],["2008-09-23",23.5795,23.7679,23.14,23.3553,973100.0],["2008-09-24",23.3104,23.4898,22.9517,23.158,1058900.0],["2008-09-25",23.3463,23.5795,23.0862,23.3912,684700.0],["2008-09-26",23.14,23.6423,23.0504,23.5706,562900.0],["2008-09-29",23.3194,23.5616,21.8664,22.0638,1555600.0],["2008-09-30",22.3956,22.4494,21.3462,22.3956,1269700.0],["2008-10-01",22.1714,22.3418,21.6333,21.9561,1072400.0],["2008-10-02",21.8126,21.9023,20.9606,21.0682,1173100.0],["2008-10-03",21.3911,22.0638,21.2745,21.4449,1033500.0],["2008-10-06",21.1399,21.3821,19.8036,20.6467,1637500.0],["2008-10-07",20.7722,21.5705,20.6377,20.8529,2256200.0],["2008-10-08",20.5121,21.2117,20.4673,20.5031,2525200.0],["2008-10-09",20.4045,21.2386,19.2026,19.2026,2379000.0],["2008-10-10",18.6376,18.6376,17.3192,17.9021,3644200.0],["2008-10-13",18.4134,20.6915,18.0636,20.6915,2712800.0],["2008-10-14",21.3193,23.2297,19.7856,20.1892,1006300.0],["2008-10-15",19.7124,19.8563,18.4708,18.4708,1498100.0],["2008-10-16",18.4078,19.0916,17.994,18.9567,2465700.0],["2008-10-17",19.7394,19.7394,18.03,18.9477,1204800.0],["2008-10-20",18.7137,20.0093,18.7137,19.9733,1229700.0],["2008-10-21",19.3165,19.9103,18.9207,18.9297,879900.0],["2008-10-22",18.2639,18.6417,17.6251,18.021,1348400.0],["2008-10-23",17.967,17.994,15.5648,16.0056,2751800.0],["2008-10-24",15.2139,16.0596,13.8734,15.7087,3234900.0],["2008-10-27",15.3399,15.4838,14.5661,14.5661,1943600.0],["2008-10-28",14.845,15.2319,14.0533,15.2319,1493800.0],["2008-10-29",15.2139,15.7447,14.7191,15.1239,1647400.0],["2008-10-30",15.5018,16.0326,15.4298,15.8797,1935200.0],["2008-10-31",15.8797,16.2845,15.3938,16.1406,2580000.0],["2008-11-03",16.1316,16.6084,16.0596,16.5454,1049200.0],["2008-11-04",16.8604,17.4991,16.7524,17.4721,1532000.0],["2008-11-05",17.2922,17.4901,16.8424,16.8694,1391200.0],["2008-11-06",16.6084,16.9413,16.1496,16.2216,1578400.0],["2008-11-07",16.3475,16.8693,16.1946,16.6894,1198800.0],["2008-11-10",17.0493,17.2562,16.4015,16.5994,1090800.0],["2008-11-11",16.4375,16.5814,15.7177,16.0506,1428600.0],["2008-11-12",15.7717,16.0686,14.818,14.836,1246000.0],["2008-11-13",14.944,15.6638,14.1613,15.6638,2266900.0],["2008-11-14",15.4028,16.2126,14.827,15.1149,872900.0],["2008-11-17",14.89,15.1959,14.5931,15.016,1177500.0],["2008-11-18",14.989,15.3669,14.5031,15.3669,2002400.0],["2008-11-19",15.2049,15.3129,14.7011,14.7101,2346300.0],["2008-11-20",14.6381,14.8,13.5944,13.7294,1393300.0],["2008-11-21",13.9813,14.5931,13.4145,14.5751,1396700.0],["2008-11-24",14.8,15.9607,14.5751,15.6997,1225300.0],["2008-11-25",15.9607,16.0146,14.962,15.4748,1462100.0],["2008-11-26",15.2679,15.9067,14.863,15.8887,812000.0],["2008-11-28",15.8887,16.2576,15.6458,16.2486,390200.0],["2008-12-01",15.7447,15.8257,14.899,14.899,1441500.0],["2008-12-02",15.052,15.1689,14.4042,14.926,1438500.0],["2008-12-03",14.5751,15.1869,14.1972,15.1599,1690900.0],["2008-12-04",14.863,15.1239,14.0623,14.2872,1343600.0],["2008-12-05",14.0983,14.6021,13.6844,14.5751,1448400.0],["2008-12-08",14.935,15.3579,14.845,15.016,1424400.0],["2008-12-09",14.881,15.1059,14.5211,14.7011,1809400.0],["2008-12-10",14.98,15.2049,14.5661,14.7731,1237400.0],["2008-12-11",14.908,15.007,14.3322,14.6561,1589300.0],["2008-12-12",12.9916,13.8823,11.786,11.957,7112300.0],["2008-12-15",12.038,12.1009,11.4262,11.822,3259000.0],["2008-12-16",11.993,12.3079,11.5881,12.2359,2997900.0],["2008-12-17",11.867,12.2719,11.858,12.1459,2170400.0],["2008-12-18",12.2989,12.6048,11.7681,12.2089,2737400.0],["2008-12-19",12.3259,12.6498,12.2359,12.5238,2461900.0],["2008-12-22",12.3529,12.4068,11.6961,12.038,1759000.0],["2008-12-23",12.065,12.1819,11.6421,11.831,1589700.0],["2008-12-24",11.7321,12.1099,11.6871,12.047,447800.0],["2008-12-26",11.993,12.065,11.7501,12.029,719600.0],["2008-12-29",12.083,12.083,11.6961,12.047,1436700.0],["2008-12-30",12.1009,12.2179,12.011,12.2179,1333900.0],["2008-12-31",12.074,12.5958,12.029,12.5148,913600.0],["2009-01-02",12.5328,12.7847,12.1909,12.7487,2272800.0],["2009-01-05",12.7757,13.3335,12.6768,13.2526,1817600.0],["2009-01-06",13.3515,13.7744,13.1716,13.4415,1380400.0],["2009-01-07",13.1806,13.2616,12.8837,13.0816,1173400.0],["2009-01-08",12.9107,12.9287,12.6498,12.7757,912600.0],["2009-01-09",12.7307,12.7307,12.3439,12.4518,1061700.0],["2009-01-12",12.4428,12.4698,12.1009,12.1639,979800.0],["2009-01-13",12.1099,12.8657,12.056,12.7397,2637800.0],["2009-01-14",12.6945,12.7578,12.3148,12.36,2074400.0],["2009-01-15",12.3781,13.1104,11.935,12.9296,2563900.0],["2009-01-16",13.0743,13.454,13.011,13.3726,1995900.0],["2009-01-20",13.5083,13.6077,12.9115,12.9386,2436600.0],["2009-01-21",13.0924,13.4179,12.8754,13.3998,1302100.0],["2009-01-22",13.2099,13.3817,12.8754,13.0381,1908900.0],["2009-01-23",12.8301,12.9658,12.4866,12.8482,1278400.0],["2009-01-26",12.7307,12.8934,12.36,12.5227,1787300.0],["2009-01-27",12.577,12.8754,12.5227,12.7488,1928900.0],["2009-01-28",12.9567,13.6801,12.9567,13.5806,1670000.0],["2009-01-29",13.6529,13.671,13.1195,13.2189,1294000.0],["2009-01-30",12.0254,12.3961,11.0761,11.4106,5263300.0],["2009-02-02",11.2388,11.7813,10.633,11.6638,2851900.0],["2009-02-03",11.7542,11.9079,11.501,11.7904,1506900.0],["2009-02-04",11.8808,12.4414,11.7632,12.0887,1850500.0],["2009-02-05",11.9893,12.3148,11.8265,12.2424,1549800.0],["2009-02-06",12.2334,12.8211,12.2244,12.7578,2586900.0],["2009-02-09",12.6855,12.9658,12.6312,12.9296,1466300.0],["2009-02-10",12.7669,13.1104,12.586,12.6041,3347900.0],["2009-02-11",12.6584,12.7669,12.4956,12.7036,2005400.0],["2009-02-12",12.5408,12.9748,12.3238,12.9296,1875800.0],["2009-02-13",13.02,13.3184,12.8663,13.0743,1362500.0],["2009-02-17",12.3871,12.8482,12.1882,12.5227,1837400.0],["2009-02-18",12.577,12.7036,11.8627,12.1339,2658300.0],["2009-02-19",12.2063,12.4142,12.0435,12.2153,1751200.0],["2009-02-20",11.8898,12.2334,11.8717,12.0887,1704900.0],["2009-02-23",11.9802,12.2696,11.8175,11.8898,1768700.0],["2009-02-24",12.0526,12.2515,11.926,12.1611,1870100.0],["2009-02-25",12.1611,12.2063,11.8084,11.9893,1346400.0],["2009-02-26",11.9531,12.152,11.709,11.7542,1648200.0],["2009-02-27",11.5281,11.9712,11.3654,11.6457,2655200.0],["2009-03-02",11.4016,11.5191,10.7596,10.7596,1348900.0],["2009-03-03",10.8681,11.1213,10.5155,10.6873,2114700.0],["2009-03-04",10.8048,11.3202,10.6149,11.1665,1915000.0],["2009-03-05",11.1213,11.1393,10.4703,10.5788,1370500.0],["2009-03-06",10.8229,10.8229,10.1809,10.416,1305700.0],["2009-03-09",10.2985,10.4974,9.8374,9.9459,1999400.0],["2009-03-10",10.1629,10.5245,10.0182,10.5245,1702000.0],["2009-03-11",10.7506,10.8681,10.2442,10.2985,1242800.0],["2009-03-12",10.1719,10.4341,9.8916,10.407,1532800.0],["2009-03-13",10.4251,10.6511,10.2714,10.6059,984800.0],["2009-03-16",10.6601,10.841,10.5878,10.6059,985000.0],["2009-03-17",10.7506,10.8591,10.5336,10.8591,611000.0],["2009-03-18",10.8952,11.0941,10.7144,10.9314,858900.0],["2009-03-19",10.9224,10.9947,10.6692,10.85,1109000.0],["2009-03-20",10.8952,10.9495,10.5245,10.6511,1577800.0],["2009-03-23",10.8319,11.4739,10.8319,11.4739,1173200.0],["2009-03-24",11.3292,11.3925,10.9495,11.1303,1176300.0],["2009-03-25",11.1936,11.6728,11.1122,11.4377,1773400.0],["2009-03-26",11.6005,11.926,11.4106,11.9079,1141500.0],["2009-03-27",11.7451,11.8356,11.5191,11.6728,1487500.0],["2009-03-30",11.4649,11.5191,10.9676,11.1936,1350000.0],["2009-03-31",11.2388,11.7451,11.1394,11.5462,1226600.0],["2009-04-01",11.3744,11.7361,11.2479,11.6638,1976600.0],["2009-04-02",11.8808,12.5227,11.8717,12.1249,1547600.0],["2009-04-03",12.1159,12.1972,11.926,12.0526,780900.0],["2009-04-06",11.9712,12.2515,11.9079,12.0978,1680100.0],["2009-04-07",11.8808,12.2515,11.8717,11.9621,1095000.0],["2009-04-08",11.9802,12.2334,11.926,12.2244,842700.0],["2009-04-09",12.6131,12.9025,12.2696,12.7126,1781600.0],["2009-04-13",12.6403,12.8573,12.5318,12.7578,1067500.0],["2009-04-14",12.6132,12.8482,12.4775,12.5589,1246700.0],["2009-04-15",12.5407,12.6043,12.2681,12.3953,1326300.0],["2009-04-16",12.3771,12.7316,12.3135,12.677,1386500.0],["2009-04-17",12.7316,12.8588,12.5771,12.7588,1861500.0],["2009-04-20",12.5316,12.677,12.0409,12.2045,1518600.0],["2009-04-21",12.0864,12.4498,12.0137,12.4044,1202800.0],["2009-04-22",12.2408,12.6134,12.1136,12.3771,1032500.0],["2009-04-23",12.2863,12.2863,11.3957,11.8683,1924400.0],["2009-04-24",12.0318,12.2772,11.8773,12.1772,1669500.0],["2009-04-27",12.0046,12.159,11.7319,11.8319,1929000.0],["2009-04-28",11.7774,12.159,11.7138,12.0318,1458700.0],["2009-04-29",12.1045,12.6952,11.3593,12.6589,3765400.0],["2009-04-30",12.7679,13.4858,12.6589,13.2405,3304200.0],["2009-05-01",14.1946,15.9667,13.9038,15.8758,7065600.0],["2009-05-04",16.1121,16.1394,15.6577,15.8395,3293200.0],["2009-05-05",15.8122,16.0485,15.5759,15.6941,2042300.0],["2009-05-06",15.7849,15.8849,15.3578,15.476,1480800.0],["2009-05-07",15.8213,15.8213,15.2942,15.3124,1791700.0],["2009-05-08",15.3215,15.9667,15.3033,15.6668,1832600.0],["2009-05-11",15.5487,15.5487,15.0852,15.3215,1088500.0],["2009-05-12",15.3669,15.5123,15.1397,15.3851,1127300.0],["2009-05-13",15.1488,15.1761,14.7672,14.858,1294000.0],["2009-05-14",14.8489,14.9489,14.649,14.7581,1013200.0],["2009-05-15",14.7308,14.7853,14.4945,14.7399,1068600.0],["2009-05-18",14.8035,14.8671,14.5854,14.8217,2116600.0],["2009-05-19",14.9035,15.4578,14.8217,15.3488,1354100.0],["2009-05-20",15.4851,15.7213,15.3942,15.4578,1615200.0],["2009-05-21",15.3033,15.3669,14.8126,14.9489,972100.0],["2009-05-22",14.9489,15.058,14.7853,14.8308,650300.0],["2009-05-26",14.6763,15.1761,14.5581,15.1579,679900.0],["2009-05-27",15.1761,15.1761,14.7399,14.7581,922800.0],["2009-05-28",14.8308,14.9216,14.5309,14.8308,977000.0],["2009-05-29",14.6218,14.9125,14.5491,14.7853,808600.0],["2009-06-01",15.0125,15.3215,14.9307,15.0398,1432000.0],["2009-06-02",15.0216,15.476,14.9398,15.3306,1080500.0],["2009-06-03",15.2488,15.3578,14.9853,15.1397,767300.0],["2009-06-04",15.1852,15.3215,14.8944,15.0943,695700.0],["2009-06-05",15.1943,15.4033,14.9126,15.1761,996100.0],["2009-06-08",15.1307,15.167,14.6763,14.9762,586500.0],["2009-06-09",15.067,15.5941,14.8126,15.5123,1658600.0],["2009-06-10",15.3851,15.7304,15.3578,15.5032,1296900.0],["2009-06-11",15.5032,15.9576,15.3397,15.7395,909500.0],["2009-06-12",15.4124,15.8304,15.4124,15.7395,766100.0],["2009-06-15",15.585,15.6305,15.0761,15.2488,1469700.0],["2009-06-16",15.2851,15.5487,15.1125,15.4941,1786400.0],["2009-06-17",15.4942,15.8122,15.2942,15.7032,1079900.0],["2009-06-18",15.7668,16.5665,15.6395,16.312,2441800.0],["2009-06-19",16.4483,16.6937,16.3211,16.3484,1775000.0],["2009-06-22",16.1394,16.2666,15.8395,15.8758,1386100.0],["2009-06-23",15.1216,15.6577,14.8399,15.4124,2613000.0],["2009-06-24",15.5396,15.6577,15.3851,15.4669,1198300.0],["2009-06-25",15.4487,15.7032,15.3306,15.6305,1754400.0],["2009-06-26",15.6123,15.7032,15.2306,15.4578,2736100.0],["2009-06-29",15.476,15.7759,15.3124,15.7123,984600.0],["2009-06-30",15.7122,15.8758,15.5941,15.8122,1692800.0],["2009-07-01",15.8667,16.0394,15.7759,15.9304,1340500.0],["2009-07-02",15.7668,15.7668,15.267,15.267,967800.0],["2009-07-06",15.1579,15.3306,15.0398,15.267,882000.0],["2009-07-07",15.2579,15.3397,14.9035,14.9125,937600.0],["2009-07-08",14.9671,15.0216,14.3764,14.5763,1459500.0],["2009-07-09",14.6672,14.6672,14.3491,14.5127,653300.0],["2009-07-10",14.9307,15.3397,14.649,15.2034,1405400.0],["2009-07-13",15.2215,15.4396,15.058,15.3669,1289600.0],["2009-07-14",15.3215,15.6577,15.2397,15.585,1274400.0],["2009-07-15",15.7675,15.9865,15.6489,15.9683,795100.0],["2009-07-16",15.9683,16.0595,15.8588,15.9318,1467700.0],["2009-07-17",15.9044,16.0139,15.731,15.9683,877800.0],["2009-07-20",16.0595,16.1781,15.9774,16.1508,603900.0],["2009-07-21",16.3789,16.4701,16.1416,16.2329,747900.0],["2009-07-22",16.2238,16.2694,15.9135,15.9591,1632600.0],["2009-07-23",16.0321,16.461,15.95,16.2329,2654300.0],["2009-07-24",16.1599,16.5887,16.1508,16.5887,1542200.0],["2009-07-27",16.753,17.0815,16.6617,16.8077,1128300.0],["2009-07-28",16.7804,17.0815,16.7165,17.0176,1709300.0],["2009-07-29",16.9902,17.1819,16.7895,17.1545,1719600.0],["2009-07-30",17.4191,17.775,17.2457,17.4191,2536300.0],["2009-07-31",15.1835,16.2694,14.2984,16.0869,7938100.0],["2009-08-03",16.2694,16.5705,15.6854,16.0048,3385200.0],["2009-08-04",15.8679,16.2876,15.7128,15.9226,2626400.0],["2009-08-05",15.8861,16.023,15.658,15.7858,2207900.0],["2009-08-06",15.8131,15.8496,15.4664,15.512,1351000.0],["2009-08-07",15.6763,15.7949,15.4847,15.658,1345700.0],["2009-08-10",15.5668,15.8679,15.5577,15.6672,1174600.0],["2009-08-11",15.6672,15.7219,15.4025,15.4573,1100600.0],["2009-08-12",15.4117,15.5759,15.3022,15.3843,2200500.0],["2009-08-13",15.8953,16.2694,15.6398,16.242,2833500.0],["2009-08-14",16.3059,16.3059,15.7401,16.0504,1567900.0],["2009-08-17",15.9956,15.9956,15.6307,15.6945,1158100.0],["2009-08-18",15.7037,15.8405,15.6124,15.731,1418200.0],["2009-08-19",15.5759,15.8679,15.4846,15.804,1681000.0],["2009-08-20",15.8953,16.2603,15.7675,16.1964,1523800.0],["2009-08-21",16.242,16.6617,16.1964,16.6161,1218200.0],["2009-08-24",16.6891,16.8442,16.5522,16.6617,892300.0],["2009-08-25",16.7074,16.8351,16.4336,16.4336,916000.0],["2009-08-26",16.388,16.6526,16.3424,16.5522,1667700.0],["2009-08-27",16.5614,16.8169,16.388,16.7621,1004400.0],["2009-08-28",16.8077,16.972,16.4793,16.607,647200.0],["2009-08-31",16.5157,16.68,16.3424,16.6526,963100.0],["2009-09-01",16.5796,17.0176,16.2694,16.315,1141100.0],["2009-09-02",16.242,16.3424,15.95,16.023,885600.0],["2009-09-03",16.0504,16.1781,15.8588,15.9591,1029900.0],["2009-09-04",15.9774,16.534,15.9318,16.4884,912100.0],["2009-09-08",16.5796,16.6618,16.3241,16.5796,831200.0],["2009-09-09",16.5614,17.0724,16.5614,16.972,647100.0],["2009-09-10",16.9537,17.7476,16.7895,17.702,1501100.0],["2009-09-11",17.7932,17.9666,17.556,17.5651,939700.0],["2009-09-14",17.5103,17.7293,17.4921,17.6198,892900.0],["2009-09-15",17.5651,17.6746,17.2913,17.5925,764900.0],["2009-09-16",17.6563,18.3224,17.5377,18.3133,819400.0],["2009-09-17",18.2494,18.4867,18.2494,18.3042,2063100.0],["2009-09-18",18.3954,18.4776,18.2403,18.3863,1860400.0],["2009-09-21",18.2129,18.3224,17.8845,18.0669,1431500.0],["2009-09-22",18.1034,18.1856,17.9118,18.0852,1702500.0],["2009-09-23",18.1856,18.2495,17.7841,17.9301,1527800.0],["2009-09-24",17.9392,18.1034,17.3005,17.4647,1655700.0],["2009-09-25",17.4921,17.6563,17.3187,17.6198,1068200.0],["2009-09-28",17.6563,17.9209,17.6198,17.6837,1106900.0],["2009-09-29",17.7476,17.8297,17.5377,17.7202,985400.0],["2009-09-30",17.7476,17.7476,17.1818,17.556,1480400.0],["2009-10-01",17.4647,17.5012,17.1271,17.1271,1225300.0],["2009-10-02",16.972,17.3644,16.972,17.1362,1768000.0],["2009-10-05",17.3187,17.5468,16.9902,17.5103,1101100.0],["2009-10-06",17.5925,17.9027,17.0359,17.6381,1054900.0],["2009-10-07",17.5651,17.7476,17.4556,17.7293,688300.0],["2009-10-08",17.8297,18.0943,17.7567,17.848,808200.0],["2009-10-09",17.8753,17.9757,17.775,17.9118,538200.0],["2009-10-12",17.9301,17.994,17.7293,17.8023,415800.0],["2009-10-13",17.8115,18.0122,17.775,17.9848,703800.0],["2009-10-14",18.1034,18.7513,18.0852,18.7513,1461100.0],["2009-10-15",18.7331,19.2441,18.6874,19.0798,3124600.0],["2009-10-16",18.9612,19.0615,18.7696,18.8243,1464600.0],["2009-10-19",18.8882,19.2075,18.7422,19.1528,1174900.0],["2009-10-20",19.1072,19.1072,18.3407,18.4411,1941300.0],["2009-10-21",18.3861,18.67,18.2854,18.3037,1559500.0],["2009-10-22",18.377,18.3861,18.0748,18.1297,2254800.0],["2009-10-23",18.1297,18.2854,17.9924,18.0657,1030200.0],["2009-10-26",18.0656,18.2671,17.6902,17.6994,1158900.0],["2009-10-27",17.8459,17.8459,17.4155,17.6078,1466900.0],["2009-10-28",17.5987,17.6078,16.8845,16.8936,1247000.0],["2009-10-29",16.976,17.443,16.857,17.3698,2205500.0],["2009-10-30",17.7452,18.7707,16.9394,17.0401,3189600.0],["2009-11-02",17.0951,17.3881,16.9944,17.1225,1943500.0],["2009-11-03",17.0584,17.0584,16.683,16.9486,1941700.0],["2009-11-04",17.0676,17.1683,16.9028,16.9211,1635500.0],["2009-11-05",17.031,17.3881,17.031,17.324,773000.0],["2009-11-06",17.1958,17.4613,17.1134,17.3423,783600.0],["2009-11-09",17.5254,17.8001,17.2965,17.7726,977300.0],["2009-11-10",17.8367,17.9649,17.7269,17.9466,1075100.0],["2009-11-11",18.0016,18.0199,17.7543,17.9466,979500.0],["2009-11-12",17.9558,18.0199,17.6536,17.7086,516800.0],["2009-11-13",17.7177,17.9741,17.5895,17.791,731400.0],["2009-11-16",17.8276,18.1938,17.791,18.0931,881900.0],["2009-11-17",18.0657,18.4228,18.0107,18.2213,1845300.0],["2009-11-18",18.2305,18.2305,17.8825,18.1206,989400.0],["2009-11-19",18.0016,18.084,17.6353,17.7269,746600.0],["2009-11-20",17.5804,17.6445,17.2782,17.4339,1335700.0],["2009-11-23",17.6353,17.8367,17.443,17.5529,1125700.0],["2009-11-24",17.5529,17.6994,17.3514,17.617,633000.0],["2009-11-25",17.6445,17.7818,17.5346,17.7818,541200.0],["2009-11-27",17.1592,17.5895,17.1592,17.3881,416500.0],["2009-11-30",17.3972,17.3972,16.9669,17.2782,1280900.0],["2009-12-01",17.4064,17.6628,17.2782,17.5529,827100.0],["2009-12-02",17.6078,17.8093,17.4705,17.791,826300.0],["2009-12-03",17.791,17.9466,17.6078,17.617,706600.0],["2009-12-04",17.9192,18.0382,17.7543,18.029,976500.0],["2009-12-07",18.0016,18.1481,17.9191,18.0107,384300.0],["2009-12-08",17.9283,17.9924,17.7269,17.8001,645200.0],["2009-12-09",17.7543,17.791,17.562,17.7726,470400.0],["2009-12-10",17.9283,18.084,17.8734,18.0016,521900.0],["2009-12-11",17.9649,18.2488,17.9649,18.2396,691500.0],["2009-12-14",18.2946,18.67,18.2946,18.6242,946000.0],["2009-12-15",18.5143,18.7707,18.5052,18.7707,1063500.0],["2009-12-16",18.7707,18.8623,18.6425,18.6791,811300.0],["2009-12-17",18.6333,18.6425,18.4502,18.4868,801200.0],["2009-12-18",18.6059,18.6517,18.2762,18.4228,976800.0],["2009-12-21",18.4869,18.7707,18.3495,18.5509,959500.0],["2009-12-22",18.5601,18.6791,18.3861,18.5784,913500.0],["2009-12-23",18.67,18.789,18.5693,18.7799,317000.0],["2009-12-24",18.7707,18.8897,18.7707,18.844,254900.0],["2009-12-28",18.8439,18.9355,18.8165,18.9172,381100.0],["2009-12-29",18.9996,19.082,18.8806,19.0362,616700.0],["2009-12-30",18.9996,19.0637,18.9538,18.9813,443700.0],["2009-12-31",19.0179,19.0729,18.8531,18.8531,433100.0],["2010-01-04",19.0088,19.0545,18.5693,18.8989,1880200.0],["2010-01-05",18.9172,19.2835,18.7615,19.1278,1568200.0],["2010-01-06",19.0637,19.6039,19.0454,19.5032,1245300.0],["2010-01-07",19.961,20.1442,19.4117,19.4483,2581900.0],["2010-01-08",19.5215,19.6955,19.4208,19.6222,2273200.0],["2010-01-11",19.7413,19.8329,19.5948,19.6497,2347600.0],["2010-01-12",19.5948,19.6314,19.2651,19.375,2656900.0],["2010-01-13",19.4757,19.6314,19.2651,19.6039,1352600.0],["2010-01-14",19.5398,19.842,19.5215,19.8237,1147700.0],["2010-01-15",19.8878,20.0434,19.4849,19.6039,1239100.0],["2010-01-19",19.6039,19.9153,19.2377,19.6314,2235000.0],["2010-01-20",19.6406,19.6406,19.218,19.4385,1301600.0],["2010-01-21",19.4201,19.4569,18.7495,18.8138,1668900.0],["2010-01-22",18.8597,19.4477,18.7128,18.7128,2016100.0],["2010-01-25",18.8138,19.0159,18.7403,18.8506,796300.0],["2010-01-26",18.823,19.0802,18.575,18.8965,879200.0],["2010-01-27",18.823,18.924,18.5566,18.7311,1135200.0],["2010-01-28",18.7587,18.8781,18.428,18.4372,1114100.0],["2010-01-29",18.5015,18.823,18.4004,18.5015,1939600.0],["2010-02-01",18.6485,18.6944,18.3545,18.5474,1740800.0],["2010-02-02",18.5842,19.1905,18.4923,19.1262,1358000.0],["2010-02-03",19.1445,19.4569,18.9608,18.9975,1190200.0],["2010-02-04",18.7862,18.823,18.1248,18.2075,1678300.0],["2010-02-05",19.7508,20.2653,18.4831,18.8506,6012000.0],["2010-02-08",18.7954,19.5579,18.7679,19.2456,2804000.0],["2010-02-09",19.466,19.466,19.1261,19.1905,2224300.0],["2010-02-10",19.1996,19.2915,18.924,19.0159,1458100.0],["2010-02-11",18.9883,19.2088,18.8597,19.1721,1542700.0],["2010-02-12",19.0251,19.3099,18.8322,19.2915,1706800.0],["2010-02-16",19.3834,19.8427,19.1996,19.8335,1879200.0],["2010-02-17",19.9621,20.0081,19.7968,19.8335,1321900.0],["2010-02-18",19.8427,20.1918,19.8335,20.1367,1537800.0],["2010-02-19",20.0907,20.2653,19.8978,20.0172,985600.0],["2010-02-22",20.0723,20.8808,20.008,20.5592,4185600.0],["2010-02-23",20.5592,20.6695,20.3479,20.5041,1983700.0],["2010-02-24",20.6511,20.6695,20.4214,20.5317,1331500.0],["2010-02-25",20.302,20.6052,20.1183,20.5868,1302800.0],["2010-02-26",20.6603,20.6603,20.2377,20.4031,945300.0],["2010-03-01",20.5592,21.6249,20.449,21.3676,3154400.0],["2010-03-02",21.3493,21.7627,21.3493,21.5238,1398800.0],["2010-03-03",21.533,21.6249,21.3125,21.4411,866800.0],["2010-03-04",21.4319,21.5422,21.0829,21.239,775700.0],["2010-03-05",21.3033,21.8545,21.2758,21.8545,1550400.0],["2010-03-08",21.7535,21.8821,21.5697,21.7535,1490800.0],["2010-03-09",21.6065,21.781,21.533,21.6065,1059700.0],["2010-03-10",21.6616,21.6616,21.4044,21.5881,1226000.0],["2010-03-11",21.5881,21.6524,21.386,21.5514,1005000.0],["2010-03-12",21.68,21.68,21.3493,21.4687,885000.0],["2010-03-15",21.7443,21.7443,21.4687,21.5881,656600.0],["2010-03-16",21.5789,21.7443,21.4779,21.7075,1046700.0],["2010-03-17",21.7627,22.1301,21.7075,22.0474,1109800.0],["2010-03-18",22.0934,22.3047,22.0383,22.1485,981100.0],["2010-03-19",21.6892,22.4608,21.68,21.6892,1714500.0],["2010-03-22",21.634,22.1301,21.5146,22.1025,1017600.0],["2010-03-23",22.0934,22.2679,21.8821,22.222,683400.0],["2010-03-24",22.1301,22.2128,21.9648,22.0291,849400.0],["2010-03-25",22.1485,22.2404,21.9188,21.9556,1186900.0],["2010-03-26",22.0015,22.1669,21.8821,22.0474,1114000.0],["2010-03-29",22.1301,22.323,22.1026,22.2587,737800.0],["2010-03-30",22.2587,22.4516,22.176,22.3322,602900.0],["2010-03-31",22.2863,22.323,21.9372,21.9556,863400.0],["2010-04-01",22.0474,22.1852,21.9739,22.1852,1344900.0],["2010-04-05",22.3138,22.369,22.075,22.2312,1191900.0],["2010-04-06",22.1393,22.2036,21.9556,22.0566,966700.0],["2010-04-07",22.0658,22.1117,21.8729,21.9372,917000.0],["2010-04-08",21.7994,21.8821,21.5881,21.7443,1367900.0],["2010-04-09",21.7351,21.928,21.7351,21.8637,2262500.0],["2010-04-12",21.9005,21.9923,21.8178,21.827,407400.0],["2010-04-13",21.827,21.8821,21.6708,21.8086,637600.0],["2010-04-14",21.6059,22.0205,21.4124,21.9468,965100.0],["2010-04-15",21.9376,22.0666,21.9007,21.9929,938900.0],["2010-04-16",21.9192,22.1495,21.6151,21.652,1475100.0],["2010-04-19",21.6243,21.7902,21.4953,21.5967,1433800.0],["2010-04-20",21.6796,22.1034,21.6704,22.1034,1527900.0],["2010-04-21",22.0389,22.1403,21.8731,22.0574,1279200.0],["2010-04-22",21.8639,22.1126,21.6335,22.0021,1726300.0],["2010-04-23",22.0481,22.0758,21.7809,21.956,1796700.0],["2010-04-26",21.9744,22.0758,21.8454,21.8731,1330300.0],["2010-04-27",21.7717,22.1311,21.5875,21.6059,2192800.0],["2010-04-28",21.7809,22.8129,21.7349,22.6747,3567900.0],["2010-04-29",22.905,23.2367,22.776,23.1446,2816600.0],["2010-04-30",23.1814,23.4486,22.9787,23.0801,1971700.0],["2010-05-03",23.1169,23.338,23.0432,23.2091,1927600.0],["2010-05-04",22.9879,22.9879,22.3614,22.4167,2066400.0],["2010-05-05",22.2785,22.4259,22.0389,22.1126,2050000.0],["2010-05-06",22.0574,22.2048,20.0488,21.2097,2918100.0],["2010-05-07",21.6612,21.7625,19.6434,20.4818,5277700.0],["2010-05-10",21.3018,21.7625,20.9978,21.6151,2027300.0],["2010-05-11",21.394,21.8086,21.2281,21.2466,2114400.0],["2010-05-12",21.2558,21.7533,21.2281,21.698,1566800.0],["2010-05-13",21.698,21.8915,21.4216,21.4769,1300800.0],["2010-05-14",21.3663,21.3663,20.7306,20.9241,1847900.0],["2010-05-17",20.9609,21.1084,20.5371,20.9886,1361400.0],["2010-05-18",21.0899,21.2834,20.9057,20.9425,2621200.0],["2010-05-19",20.7951,21.3571,20.749,21.2466,3763700.0],["2010-05-20",20.8135,20.9333,20.2423,20.2976,3621400.0],["2010-05-21",20.0488,20.4542,19.6987,20.2791,2400800.0],["2010-05-24",20.1501,20.4542,20.0949,20.1225,1818300.0],["2010-05-25",19.671,20.0672,19.3486,20.0488,3169400.0],["2010-05-26",20.1686,20.6385,20.1041,20.2423,2328800.0],["2010-05-27",20.5832,21.2834,20.5371,21.265,1573500.0],["2010-05-28",21.2097,21.2281,20.8319,20.9057,1412700.0],["2010-06-01",20.6108,21.0162,20.4265,20.4726,1162500.0],["2010-06-02",20.5832,20.9425,20.3068,20.9425,1395400.0],["2010-06-03",21.0531,21.2558,20.9702,21.1913,1016500.0],["2010-06-04",20.5924,20.7398,19.9474,20.0119,2149300.0],["2010-06-07",20.0948,20.1686,19.6157,19.6342,1326700.0],["2010-06-08",19.6434,19.7816,19.5236,19.6802,2716100.0],["2010-06-09",19.8553,20.6016,19.8277,20.0764,3786500.0],["2010-06-10",20.3528,20.7767,20.2699,20.7122,1036200.0],["2010-06-11",20.5187,20.8688,20.4542,20.8043,767900.0],["2010-06-14",20.9149,21.1083,20.6661,20.6845,1435500.0],["2010-06-15",20.878,21.0899,20.7582,21.0531,1473300.0],["2010-06-16",20.9149,21.2466,20.7951,21.1544,1480200.0],["2010-06-17",21.2189,21.2742,20.8688,21.136,782200.0],["2010-06-18",21.0807,21.2005,20.878,20.9333,1193500.0],["2010-06-21",21.1268,21.3848,20.9886,21.0991,1185300.0],["2010-06-22",21.1544,21.265,20.6937,20.7582,1432700.0],["2010-06-23",20.749,20.7674,20.362,20.491,700300.0],["2010-06-24",20.3621,20.4081,19.6802,19.7447,2975900.0],["2010-06-25",19.7724,20.2607,19.6434,20.1778,3739400.0],["2010-06-28",20.1501,20.2883,19.8829,20.1041,1050300.0],["2010-06-29",19.8092,19.8092,19.1274,19.2288,1131000.0],["2010-06-30",19.1182,19.3854,18.9892,19.0445,921400.0],["2010-07-01",19.0629,19.0629,18.1416,18.2521,2632500.0],["2010-07-02",18.3719,18.3903,18.0126,18.1047,1853000.0],["2010-07-06",18.4088,18.6115,17.8191,18.0126,1865000.0],["2010-07-07",18.0863,18.0863,17.6625,17.9942,2686400.0],["2010-07-08",18.1324,18.1876,17.9204,18.1784,2460400.0],["2010-07-09",18.2337,18.2337,17.9389,18.0494,2088500.0],["2010-07-12",18.0402,18.0402,17.7085,17.9389,1449900.0],["2010-07-13",18.0771,18.4272,17.9573,18.1139,1880600.0],["2010-07-14",18.1047,18.1416,17.6901,17.9849,1902100.0],["2010-07-15",18.0126,18.1232,17.7546,17.9665,1569900.0],["2010-07-16",17.8375,17.9849,17.5058,17.5611,1907600.0],["2010-07-19",17.6072,17.6625,17.4782,17.6348,1800200.0],["2010-07-20",17.4137,17.7454,17.2202,17.7178,2137000.0],["2010-07-21",17.764,17.8842,17.4588,17.4681,1531300.0],["2010-07-22",17.8102,18.2911,17.727,18.1431,2349700.0],["2010-07-23",18.1431,18.3096,17.9397,18.1431,1359100.0],["2010-07-26",18.1709,18.6517,18.0414,18.4853,1773700.0],["2010-07-27",18.476,18.476,17.801,17.8934,2023900.0],["2010-07-28",17.9304,18.1246,17.8287,18.0137,2469200.0],["2010-07-29",18.1154,18.1894,17.4866,17.7917,2569400.0],["2010-07-30",17.6345,18.0692,17.5605,17.9952,1755600.0],["2010-08-02",18.2171,18.5685,18.1709,18.5315,1821400.0],["2010-08-03",18.2911,18.5038,17.9952,18.2633,1000300.0],["2010-08-04",18.2726,18.6332,18.2356,18.5778,1492900.0],["2010-08-05",18.476,18.624,18.439,18.5408,1693700.0],["2010-08-06",19.5302,20.7601,19.4377,20.6121,5146500.0],["2010-08-09",20.7139,20.8433,20.381,20.5289,2340100.0],["2010-08-10",20.3995,20.7046,20.1035,20.5104,1874500.0],["2010-08-11",20.1128,20.1683,19.6782,19.9001,1636300.0],["2010-08-12",19.5765,19.9741,19.5302,19.8909,2129000.0],["2010-08-13",19.8539,19.9833,19.7244,19.8261,1028900.0],["2010-08-16",19.6689,20.0111,19.5395,19.7429,923900.0],["2010-08-17",19.8816,20.5012,19.8446,20.3532,1539000.0],["2010-08-18",20.3255,20.4827,20.1128,20.3995,735000.0],["2010-08-19",20.2423,20.3625,19.7152,19.9278,1227300.0],["2010-08-20",19.7614,19.8724,19.2066,19.484,1799900.0],["2010-08-23",19.5672,19.8724,19.5302,19.6689,881400.0],["2010-08-24",19.4008,19.4285,19.0216,19.0309,1133800.0],["2010-08-25",18.9476,19.5117,18.7904,19.4747,1396600.0],["2010-08-26",19.5672,19.9371,19.5672,19.6689,2040200.0],["2010-08-27",19.7429,20.0573,19.3915,20.0388,1391800.0],["2010-08-30",20.0296,20.1128,19.4562,19.4562,1010000.0],["2010-08-31",19.3638,19.7059,19.262,19.4285,1047200.0],["2010-09-01",19.6967,20.6121,19.6967,20.4087,3789800.0],["2010-09-02",20.4087,20.5382,20.2977,20.5289,1181400.0],["2010-09-03",20.7139,20.8896,20.5659,20.7139,953900.0],["2010-09-07",20.5752,20.7231,20.4642,20.4919,1414200.0],["2010-09-08",20.4364,20.4734,20.1683,20.1868,1167500.0],["2010-09-09",20.5289,20.5289,20.2515,20.3717,827700.0],["2010-09-10",20.3717,20.4642,20.1405,20.344,774200.0],["2010-09-13",20.4919,20.5936,20.3995,20.5659,734100.0],["2010-09-14",20.5567,20.9358,20.4919,20.8803,1174400.0],["2010-09-15",20.8341,21.0838,20.6491,21.0375,764700.0],["2010-09-16",20.982,21.093,20.6399,20.6399,1211600.0],["2010-09-17",20.5936,20.7786,20.5104,20.5567,1267800.0],["2010-09-20",20.6584,20.8156,20.5289,20.7324,1862700.0],["2010-09-21",20.7139,21.0468,20.6399,21.0005,1317200.0],["2010-09-22",20.982,21.13,20.6769,20.7601,1070300.0],["2010-09-23",20.5937,20.945,20.4919,20.7878,789600.0],["2010-09-24",21.167,21.6108,21.0838,21.4259,1755600.0],["2010-09-27",21.4259,21.4629,21.2132,21.3519,696800.0],["2010-09-28",21.4074,21.5091,21.2225,21.4352,1627300.0],["2010-09-29",21.3704,21.4536,21.1577,21.2872,1711300.0],["2010-09-30",21.3242,21.5924,21.2502,21.3982,1752500.0],["2010-10-01",21.4351,21.5831,21.0653,21.2872,2043400.0],["2010-10-04",21.1855,21.3797,20.7971,20.9358,2250400.0],["2010-10-05",21.1947,21.6016,21.1577,21.5739,1271800.0],["2010-10-06",21.5461,21.5554,20.8988,21.056,1099400.0],["2010-10-07",21.1947,21.2779,20.9081,20.9635,1828100.0],["2010-10-08",20.9635,21.2687,20.9635,21.1577,2016500.0],["2010-10-11",21.5276,21.7126,21.3519,21.5184,1743800.0],["2010-10-12",21.4721,21.4906,21.1762,21.3982,2537200.0],["2010-10-13",21.5276,21.953,21.4906,21.7496,1368200.0],["2010-10-14",21.7588,21.8235,21.4444,21.5461,725100.0],["2010-10-15",21.7218,21.8143,21.2779,21.4629,908600.0],["2010-10-18",21.4999,21.842,21.4351,21.8235,753200.0],["2010-10-19",21.5369,21.5369,20.9543,21.0745,1843100.0],["2010-10-20",21.1116,21.6032,20.9632,21.427,1591200.0],["2010-10-21",21.4826,21.8351,21.4177,21.5661,983400.0],["2010-10-22",21.6311,21.7331,21.4826,21.7331,757000.0],["2010-10-25",21.7609,22.0577,21.7609,21.9,887700.0],["2010-10-26",21.7702,21.8073,21.5754,21.6218,784200.0],["2010-10-27",21.4919,21.9186,21.4548,21.6496,1192900.0],["2010-10-28",21.8073,21.9372,21.4826,21.5754,630700.0],["2010-10-29",21.4919,21.798,21.4919,21.7516,1469100.0],["2010-11-01",21.8537,21.9371,21.6496,21.8258,1004300.0],["2010-11-02",22.067,22.1969,21.8258,21.9186,935900.0],["2010-11-03",21.9,22.0206,21.5568,21.9279,619600.0],["2010-11-04",22.2247,22.3638,22.067,22.3267,1178700.0],["2010-11-05",22.438,22.7349,22.2247,22.2618,2969300.0],["2010-11-08",22.1598,22.3082,21.9557,22.0485,1432300.0],["2010-11-09",22.0577,22.1412,21.9371,22.0206,1572800.0],["2010-11-10",22.0113,22.2154,21.7887,22.2061,938900.0],["2010-11-11",22.0021,22.336,21.798,22.3267,1395500.0],["2010-11-12",22.1598,22.3917,22.0021,22.2061,1032900.0],["2010-11-15",22.2525,22.3175,22.0021,22.0299,803300.0],["2010-11-16",21.8351,21.9464,21.4641,21.529,1148200.0],["2010-11-17",21.5197,21.8073,21.4641,21.6867,887400.0],["2010-11-18",21.8908,22.2711,21.8908,22.2247,1136400.0],["2010-11-19",22.234,22.3546,22.0485,22.2432,989100.0],["2010-11-22",22.1319,22.2896,21.965,22.2618,921000.0],["2010-11-23",21.965,22.0392,21.7609,21.7887,1095600.0],["2010-11-24",21.9928,22.2711,21.9928,22.1783,1093800.0],["2010-11-26",21.9928,22.0485,21.8258,21.9093,624800.0],["2010-11-29",21.7609,21.8258,21.4826,21.7609,1249200.0],["2010-11-30",21.529,21.965,21.4919,21.6125,1447800.0],["2010-12-01",21.9557,22.3546,21.8908,22.1969,1246800.0],["2010-12-02",22.2154,22.8647,22.1783,22.605,1274100.0],["2010-12-03",22.4751,23.0317,22.4751,22.976,883900.0],["2010-12-06",22.605,22.8276,22.5401,22.6514,740200.0],["2010-12-07",22.8647,22.9482,22.7441,22.8369,933500.0],["2010-12-08",22.8926,22.9853,22.605,22.9204,973300.0],["2010-12-09",22.9853,23.2914,22.8091,23.2543,2344200.0],["2010-12-10",23.3563,23.8016,23.2821,23.579,1553500.0],["2010-12-13",23.6346,23.9036,23.6346,23.7088,1071800.0],["2010-12-14",23.7088,24.0613,23.6253,23.8201,1077700.0],["2010-12-15",23.7737,24.0242,23.6624,23.8109,1205400.0],["2010-12-16",23.7737,24.0242,23.6439,24.0242,656900.0],["2010-12-17",24.0242,24.1541,23.848,24.1541,1130200.0],["2010-12-20",24.1448,24.2654,24.0984,24.2468,1226000.0],["2010-12-21",24.2932,24.3396,24.117,24.2097,570400.0],["2010-12-22",24.1911,24.2839,24.1355,24.2283,689000.0],["2010-12-23",24.2283,24.3303,24.1262,24.1912,501700.0],["2010-12-27",24.1448,24.2468,24.0799,24.2004,589600.0],["2010-12-28",24.2097,24.2097,23.9778,24.0613,587800.0],["2010-12-29",24.1262,24.2004,23.9778,23.9778,483100.0],["2010-12-30",24.0056,24.1633,23.9129,24.0427,601400.0],["2010-12-31",23.9871,24.0798,23.9314,23.95,483500.0],["2011-01-03",24.1355,24.1633,23.9407,24.0242,970500.0],["2011-01-04",24.0706,24.0706,23.6346,23.7459,1156300.0],["2011-01-05",23.6532,23.8572,23.4955,23.5697,1330600.0],["2011-01-06",23.6068,23.9129,23.579,23.9036,1311300.0],["2011-01-07",23.8943,24.0984,23.7088,23.7737,967500.0],["2011-01-10",23.6161,23.95,23.5511,23.9222,446000.0],["2011-01-11",24.0706,24.2004,23.95,24.1819,810100.0],["2011-01-12",24.2561,24.4509,24.0798,24.1169,639500.0],["2011-01-13",24.0891,24.2283,23.9036,23.9407,549300.0],["2011-01-14",23.9314,23.9314,23.6439,23.6903,706200.0],["2011-01-18",23.7366,23.8665,23.514,23.7737,1714700.0],["2011-01-19",23.8296,23.8296,23.2715,23.4203,846400.0],["2011-01-20",23.411,23.4389,23.0576,23.1041,718700.0],["2011-01-21",23.2901,23.4668,22.9459,22.9925,996400.0],["2011-01-24",23.0204,23.5691,22.9645,23.2064,1272900.0],["2011-01-25",23.0948,23.4017,22.9552,23.3831,1044700.0],["2011-01-26",23.4389,23.8761,23.411,23.7924,1117400.0],["2011-01-27",23.7924,24.2202,23.7458,24.1923,1172900.0],["2011-01-28",24.2109,24.2388,23.4668,23.7831,1503700.0],["2011-01-31",23.8389,23.8761,23.5319,23.7924,810400.0],["2011-02-01",23.9877,24.3225,23.8854,24.183,1057200.0],["2011-02-02",24.0621,24.2388,23.8575,24.1179,686200.0],["2011-02-03",23.9784,24.1737,23.597,24.1458,1207600.0],["2011-02-04",24.7876,25.0201,24.1272,24.7783,2226200.0],["2011-02-07",24.7969,24.8713,24.4527,24.6015,1742000.0],["2011-02-08",24.7132,24.9457,24.4992,24.8434,1187000.0],["2011-02-09",24.8155,24.862,24.6853,24.8248,1144600.0],["2011-02-10",24.7504,25.1131,24.6853,25.0294,1058300.0],["2011-02-11",24.862,25.1596,24.8527,25.141,1068400.0],["2011-02-14",25.0759,25.2247,24.9922,25.2061,808600.0],["2011-02-15",25.0759,25.0759,24.8155,24.9364,935300.0],["2011-02-16",24.9643,25.2619,24.9643,25.0759,904500.0],["2011-02-17",24.9829,25.0945,24.7318,25.0294,1264100.0],["2011-02-18",25.0108,25.2061,24.9643,25.0945,1030000.0],["2011-02-22",24.8062,25.0945,24.5458,24.6574,1366000.0],["2011-02-23",24.7039,24.9178,23.9319,24.1179,1535300.0],["2011-02-24",24.4899,26.3874,24.3318,25.7828,7417400.0],["2011-02-25",25.541,25.541,24.583,24.6481,3753100.0],["2011-02-28",24.6946,24.8434,24.4248,24.6481,2627300.0],["2011-03-01",24.7411,25.2712,24.7318,25.1875,2762800.0],["2011-03-02",25.0945,25.6061,25.0945,25.5131,2037800.0],["2011-03-03",25.6898,26.2758,25.6433,26.0711,2318200.0],["2011-03-04",26.0618,26.0618,25.5968,25.8293,1492000.0],["2011-03-07",25.9688,25.9688,25.2526,25.4201,1373900.0],["2011-03-08",25.4852,25.8386,25.1596,25.7642,947100.0],["2011-03-09",25.6712,25.7735,25.234,25.5689,756700.0],["2011-03-10",25.327,25.327,24.8155,24.9829,932400.0],["2011-03-11",24.7597,25.1317,24.555,25.0945,885700.0],["2011-03-14",24.9364,25.0573,24.5179,24.6574,1023500.0],["2011-03-15",24.1179,24.369,23.8389,24.2946,1669200.0],["2011-03-16",24.183,24.2853,23.7644,23.8109,1675500.0],["2011-03-17",24.1086,24.2202,23.7459,23.9412,3276100.0],["2011-03-18",24.276,24.3039,23.6807,23.8109,3020900.0],["2011-03-21",24.0621,24.276,24.0435,24.0807,1612200.0],["2011-03-22",24.0993,24.2016,23.8296,24.0342,1352000.0],["2011-03-23",23.9598,24.1086,23.6807,24.0249,1321700.0],["2011-03-24",24.1923,24.4248,23.8202,24.2202,1806000.0],["2011-03-25",24.3132,24.4434,24.183,24.2016,1482500.0],["2011-03-28",24.3039,24.4155,24.09,24.1086,1163800.0],["2011-03-29",24.0714,24.3876,24.0435,24.3411,735300.0],["2011-03-30",24.4155,24.8155,24.4155,24.5457,1175600.0],["2011-03-31",24.5457,24.5644,24.2853,24.4341,667700.0],["2011-04-01",24.4713,24.5457,24.3225,24.5364,2249200.0],["2011-04-04",24.6388,25.0945,24.5085,24.9457,1826300.0],["2011-04-05",24.9364,25.234,24.7876,25.0294,1245900.0],["2011-04-06",25.0945,25.1596,24.769,24.862,806500.0],["2011-04-07",24.8155,25.048,24.7318,24.8434,861700.0],["2011-04-08",24.9085,25.0015,24.676,24.8527,713300.0],["2011-04-11",24.7969,24.9085,24.676,24.7969,927900.0],["2011-04-12",24.6295,24.7876,24.5457,24.676,1036400.0],["2011-04-13",24.7132,24.769,24.4899,24.6481,525800.0],["2011-04-14",24.5457,24.5457,24.2295,24.4062,1162100.0],["2011-04-15",24.4899,25.0108,24.4155,24.8434,1738900.0],["2011-04-18",24.5922,24.5922,24.2202,24.5085,945700.0],["2011-04-19",24.4619,24.5179,24.2474,24.5085,638600.0],["2011-04-20",24.8443,25.236,24.7976,25.152,983800.0],["2011-04-21",25.2826,25.3385,25.1427,25.2733,535500.0],["2011-04-25",25.2733,25.2826,24.9282,25.0961,330500.0],["2011-04-26",25.3012,25.8048,25.2919,25.7116,915600.0],["2011-04-27",25.7769,25.982,25.5064,25.9261,1084100.0],["2011-04-28",25.8235,26.1592,25.7302,26.1219,1120500.0],["2011-04-29",26.1312,26.5323,26.0193,26.3644,1000000.0],["2011-05-02",26.4856,26.7001,26.3831,26.5416,885600.0],["2011-05-03",26.5136,26.5229,26.2525,26.411,881400.0],["2011-05-04",26.3737,26.4297,25.9168,26.1033,592200.0],["2011-05-05",25.9914,26.2338,25.7489,25.9261,837100.0],["2011-05-06",26.3644,26.812,25.982,26.0566,1322000.0],["2011-05-09",26.0287,26.2059,26.01,26.1499,996900.0],["2011-05-10",26.1686,26.4763,26.1686,26.3178,968700.0],["2011-05-11",26.2711,26.3737,25.9914,26.1965,744100.0],["2011-05-12",26.0566,26.5509,26.0473,26.4017,750000.0],["2011-05-13",26.4856,26.6722,26.0287,26.1592,835300.0],["2011-05-16",26.1499,26.5136,26.0566,26.2898,1023700.0],["2011-05-17",26.1499,26.2152,25.7116,25.8888,921700.0],["2011-05-18",25.9168,26.3644,25.8422,26.3271,1078400.0],["2011-05-19",26.467,26.5789,26.1592,26.3271,878600.0],["2011-05-20",26.3644,26.3644,25.7209,26.01,846100.0],["2011-05-23",25.7023,25.7023,25.3385,25.4598,1164300.0],["2011-05-24",25.4411,25.5997,25.2266,25.3106,679700.0],["2011-05-25",25.2266,25.6183,25.1893,25.4505,801600.0],["2011-05-26",25.4038,25.7675,25.2546,25.6929,590100.0],["2011-05-27",25.8048,25.9447,25.6743,25.8421,657500.0],["2011-05-31",26.0007,26.1126,25.5437,25.8235,1057000.0],["2011-06-01",25.7396,25.8701,25.3385,25.3852,839500.0],["2011-06-02",25.3572,25.4784,25.1147,25.1707,619600.0],["2011-06-03",24.8909,24.9562,24.5738,24.6204,810400.0],["2011-06-06",24.5179,24.6205,24.3034,24.35,1052000.0],["2011-06-07",24.4806,24.6111,24.3034,24.4526,674100.0],["2011-06-08",24.3407,24.6111,24.1915,24.5738,1249600.0],["2011-06-09",24.5925,24.9096,24.5365,24.779,768600.0],["2011-06-10",24.6671,24.723,24.294,24.322,828400.0],["2011-06-13",24.3593,24.4153,23.977,24.0702,700500.0],["2011-06-14",24.3313,24.5179,24.2194,24.3407,852700.0],["2011-06-15",24.1542,24.5458,23.9956,24.0702,936700.0],["2011-06-16",24.0236,24.1635,23.7998,24.0329,642500.0],["2011-06-17",24.2194,24.4153,24.0422,24.1635,824400.0],["2011-06-20",24.0516,24.3127,24.0329,24.2847,715600.0],["2011-06-21",24.3873,24.7883,24.322,24.7417,498500.0],["2011-06-22",24.6111,24.7697,24.4806,24.4992,674100.0],["2011-06-23",24.2567,24.4619,23.8184,24.4153,829900.0],["2011-06-24",24.3873,24.5645,24.1821,24.2288,1480000.0],["2011-06-27",24.2008,24.4899,24.0609,24.4433,738200.0],["2011-06-28",24.5365,24.9469,24.4899,24.9375,701500.0],["2011-06-29",25.0588,25.1427,24.8722,25.0121,786900.0],["2011-06-30",25.0774,25.2826,24.9748,25.0961,972400.0],["2011-07-01",25.1614,25.6183,25.1241,25.609,573400.0],["2011-07-05",25.5903,25.5903,25.2639,25.3106,700000.0],["2011-07-06",25.3199,25.6556,25.208,25.6556,828000.0],["2011-07-07",25.8608,25.9074,25.581,25.6929,592200.0],["2011-07-08",25.3945,25.4505,25.1614,25.4225,751500.0],["2011-07-11",25.1334,25.2453,24.7044,24.7417,670300.0],["2011-07-12",24.6951,24.7417,24.4992,24.5272,841300.0],["2011-07-13",24.6578,24.9562,24.6298,24.6857,761500.0],["2011-07-14",24.7324,24.8349,24.3034,24.4433,616200.0],["2011-07-15",24.4899,24.5552,24.2847,24.4246,688200.0],["2011-07-18",24.322,24.4339,23.949,24.1168,615900.0],["2011-07-19",24.3313,24.6951,24.3034,24.6671,823800.0],["2011-07-20",24.7232,24.7232,24.3866,24.6577,452800.0],["2011-07-21",24.7793,25.2188,24.6671,25.1346,553300.0],["2011-07-22",25.1159,25.1627,24.9195,25.0692,315600.0],["2011-07-25",24.826,25.0131,24.7606,24.8073,401500.0],["2011-07-26",24.6764,24.6764,24.0873,24.1341,1003800.0],["2011-07-27",24.0406,24.0686,23.2832,23.2925,1166200.0],["2011-07-28",23.3206,23.3767,22.8344,22.8718,1294500.0],["2011-07-29",22.797,23.0214,22.3762,22.8718,1124800.0],["2011-08-01",23.0681,23.1149,21.9834,22.1424,1332500.0],["2011-08-02",21.9741,22.2546,21.5533,21.5533,1510100.0],["2011-08-03",21.4505,21.4879,20.7585,21.2354,3196000.0],["2011-08-04",20.9268,21.039,19.945,20.0011,2144500.0],["2011-08-05",20.2349,21.3382,19.5523,21.039,4265700.0],["2011-08-08",20.5154,20.8239,19.8795,20.3003,5552700.0],["2011-08-09",20.5715,20.9362,19.5336,20.7024,3225600.0],["2011-08-10",20.5715,21.3382,20.2068,20.4499,3947200.0],["2011-08-11",20.5902,21.0484,20.2068,20.7678,2767300.0],["2011-08-12",20.9829,21.3382,20.7024,21.0671,1094900.0],["2011-08-15",21.2167,21.4972,21.0016,21.3102,1187800.0],["2011-08-16",21.1138,21.3008,20.9081,21.1419,866300.0],["2011-08-17",21.2634,21.385,20.8333,20.9736,842600.0],["2011-08-18",20.4873,20.4873,19.5429,19.7767,1157200.0],["2011-08-19",19.4681,20.0011,19.4681,19.5616,1227200.0],["2011-08-22",20.0198,20.0665,19.4214,19.4868,853400.0],["2011-08-23",19.5616,20.2255,19.3653,20.2068,879200.0],["2011-08-24",20.132,20.506,20.0478,20.4593,711100.0],["2011-08-25",20.5247,20.6276,19.9076,20.0291,822800.0],["2011-08-26",19.9543,20.506,19.4868,20.478,633100.0],["2011-08-29",20.7398,21.3102,20.7398,21.3008,712200.0],["2011-08-30",21.198,21.4037,20.8614,21.2634,1038900.0],["2011-08-31",21.4504,21.7123,21.1699,21.385,994700.0],["2011-09-01",21.3476,21.4878,20.8427,20.8894,839900.0],["2011-09-02",20.4125,20.5154,20.1133,20.2255,902100.0],["2011-09-06",19.6177,20.0104,19.3278,19.973,1716300.0],["2011-09-07",20.2816,20.8053,20.1881,20.6182,1277500.0],["2011-09-08",20.5715,20.5715,19.3652,19.4027,3097800.0],["2011-09-09",19.2811,19.4587,18.851,18.9632,1911500.0],["2011-09-12",18.7481,19.0286,18.6078,19.0006,1327300.0],["2011-09-13",19.0567,19.253,18.8416,19.2156,1249500.0],["2011-09-14",19.3933,19.9824,19.0473,19.7299,1018800.0],["2011-09-15",19.9824,19.9917,19.4588,19.7112,1209400.0],["2011-09-16",19.786,19.9263,19.5523,19.6738,1017600.0],["2011-09-19",19.3465,19.3933,19.038,19.2343,1045400.0],["2011-09-20",19.253,19.7019,19.0286,19.0473,1327500.0],["2011-09-21",19.0567,19.1595,18.2432,18.2432,906100.0],["2011-09-22",17.785,17.8504,17.3923,17.6167,1124900.0],["2011-09-23",17.4671,18.2338,17.4671,17.9907,1488300.0],["2011-09-26",18.0001,18.3647,17.6821,18.3367,1125200.0],["2011-09-27",18.5891,19.2717,18.5237,18.6733,1700000.0],["2011-09-28",18.6826,18.7013,17.7663,17.8224,1400200.0],["2011-09-29",18.1029,18.318,17.7102,18.3086,1282500.0],["2011-09-30",18.1123,18.3554,17.9627,17.9627,1516900.0],["2011-10-03",17.8317,18.0468,17.1678,17.2426,1568800.0],["2011-10-04",17.0369,18.131,16.878,18.1123,2307300.0],["2011-10-05",17.5793,18.0281,17.439,17.7663,2226500.0],["2011-10-06",17.7195,18.3273,17.6354,18.2806,2208100.0],["2011-10-07",18.0187,18.0562,16.345,16.7658,3582400.0],["2011-10-10",16.9902,17.5232,16.9528,17.1959,2606500.0],["2011-10-11",17.0369,17.5512,17.0369,17.5512,1469100.0],["2011-10-12",17.6167,18.0188,17.5606,17.7569,987900.0],["2011-10-13",17.6728,17.6728,17.1959,17.5325,684000.0],["2011-10-14",17.7476,18.0001,17.7102,17.9627,908800.0],["2011-10-17",17.813,17.8972,17.3642,17.4016,1125800.0],["2011-10-18",17.4203,17.9159,17.2988,17.7756,1413800.0],["2011-10-19",17.785,17.8882,17.5785,17.6255,941000.0],["2011-10-20",17.5879,17.8319,17.3721,17.8132,891300.0],["2011-10-21",18.029,18.4514,18.0009,18.198,1115200.0],["2011-10-24",18.2449,18.8737,18.2261,18.7892,1349400.0],["2011-10-25",18.6015,18.9394,18.2918,18.3763,2134700.0],["2011-10-26",18.5452,18.5452,17.6536,18.2167,1764300.0],["2011-10-27",18.808,19.5776,18.5077,19.5025,2427300.0],["2011-10-28",19.4274,20.3378,19.3805,20.2815,2330400.0],["2011-10-31",20.1126,20.1126,19.3524,19.3993,1531100.0],["2011-11-01",18.8268,19.0802,18.4795,18.4983,1490600.0],["2011-11-02",18.7423,18.8737,18.4701,18.5828,1577300.0],["2011-11-03",18.8549,19.418,18.4701,19.3617,1725200.0],["2011-11-04",18.4232,19.0145,17.9727,18.3575,2980500.0],["2011-11-07",18.4232,18.8831,18.2918,18.8643,1564000.0],["2011-11-08",18.93,19.1834,18.7423,19.1365,1517500.0],["2011-11-09",18.7423,18.7423,17.9633,18.1698,1356400.0],["2011-11-10",18.4795,18.5452,18.0853,18.1604,1883300.0],["2011-11-11",18.4607,18.5358,18.2637,18.3575,2018700.0],["2011-11-14",18.2637,18.4326,18.0853,18.2543,928600.0],["2011-11-15",18.4044,18.5077,18.1698,18.3951,1697400.0],["2011-11-16",18.198,18.3669,18.0197,18.029,1585200.0],["2011-11-17",18.0384,18.0478,17.4472,17.6349,1143600.0],["2011-11-18",17.7287,17.8132,17.4659,17.6818,1391700.0],["2011-11-21",17.3721,17.3908,17.0154,17.2219,1402500.0],["2011-11-22",17.1656,17.297,16.7808,16.8183,1648400.0],["2011-11-23",16.6682,16.7339,16.4711,16.4805,1078100.0],["2011-11-25",16.4242,16.6306,16.3772,16.4148,220000.0],["2011-11-28",16.9403,17.1093,16.7808,16.9967,802400.0],["2011-11-29",17.0154,17.1562,16.7714,16.7996,695000.0],["2011-11-30",17.3345,17.7756,17.3345,17.7569,1730300.0],["2011-12-01",17.6724,17.9633,17.6255,17.785,2190400.0],["2011-12-02",17.9539,17.9915,17.7756,17.8319,1728000.0],["2011-12-05",18.1417,18.2355,17.8226,17.9821,1727300.0],["2011-12-06",18.0009,18.0197,17.7569,17.9258,1166700.0],["2011-12-07",17.785,18.1417,17.5973,18.1041,1553400.0],["2011-12-08",17.8882,17.9539,17.4378,17.4847,1893100.0],["2011-12-09",17.5785,17.8319,17.4753,17.7944,908700.0],["2011-12-12",17.5504,17.5879,17.2501,17.3721,1170000.0],["2011-12-13",17.5128,17.6161,16.884,16.9967,1168800.0],["2011-12-14",16.884,16.9873,16.64,16.9122,1146300.0],["2011-12-15",17.3439,17.7099,17.2782,17.5222,1747200.0],["2011-12-16",17.6912,17.6912,17.2594,17.4284,1080000.0],["2011-12-19",17.4565,17.7193,17.2501,17.297,982200.0],["2011-12-20",17.6442,18.2074,17.5879,18.1792,1129400.0],["2011-12-21",18.2074,18.2543,17.8695,18.151,1269400.0],["2011-12-22",18.1417,18.564,18.1417,18.4232,1169100.0],["2011-12-23",18.4138,18.7235,18.4044,18.6015,673000.0],["2011-12-27",18.6015,18.8174,18.5171,18.7142,611700.0],["2011-12-28",18.7799,18.7799,18.2637,18.3481,1050300.0],["2011-12-29",18.3857,18.7892,18.3012,18.6297,673700.0],["2011-12-30",18.6203,18.9112,18.5546,18.7705,594800.0],["2012-01-03",19.1177,19.5025,19.099,19.3336,1437300.0],["2012-01-04",19.296,19.4274,19.052,19.1177,701000.0],["2012-01-05",19.0239,19.3617,19.0145,19.2679,645800.0],["2012-01-06",19.2585,19.8498,19.2585,19.8216,1239000.0],["2012-01-09",19.831,20.0469,19.587,19.9342,1185900.0],["2012-01-10",20.2439,20.5349,20.2252,20.4223,1192300.0],["2012-01-11",20.3753,20.6944,20.2815,20.6757,1114200.0],["2012-01-12",20.7132,21.0417,20.4786,20.9948,1592000.0],["2012-01-13",20.8164,20.9854,20.7038,20.9478,1220900.0],["2012-01-17",21.1355,21.4828,21.0417,21.3045,1483900.0],["2012-01-18",21.3045,21.8223,21.2386,21.8034,1561800.0],["2012-01-19",21.8599,22.3212,21.794,22.02,1939200.0],["2012-01-20",22.02,22.1518,21.7469,21.9729,774600.0],["2012-01-23",21.9635,22.3118,21.8129,21.8599,997000.0],["2012-01-24",21.6622,22.5377,21.6622,22.4436,1258000.0],["2012-01-25",22.5283,22.8955,22.5189,22.7072,1123900.0],["2012-01-26",22.9331,22.9331,22.3495,22.4154,1036900.0],["2012-01-27",22.3965,22.6884,22.2742,22.5848,741300.0],["2012-01-30",22.3306,22.5377,22.2177,22.4248,617100.0],["2012-01-31",22.5189,22.7825,22.3777,22.5754,829300.0],["2012-02-01",22.8013,23.611,22.8013,23.498,3068100.0],["2012-02-02",23.4886,23.7804,23.0273,23.2438,2324600.0],["2012-02-03",24.8442,25.8045,24.6089,24.6936,3026400.0],["2012-02-06",24.543,24.7595,24.317,24.4771,1268000.0],["2012-02-07",24.4583,24.8631,24.3641,24.6465,1425500.0],["2012-02-08",24.6089,24.7783,24.4771,24.7501,1162700.0],["2012-02-09",24.7595,24.9666,24.5053,24.9384,1083900.0],["2012-02-10",24.656,24.656,24.2417,24.3735,1390700.0],["2012-02-13",24.6183,24.6936,24.4394,24.543,633300.0],["2012-02-14",24.4771,24.6371,24.2982,24.5524,1079600.0],["2012-02-15",24.6842,25.2114,24.5147,24.8537,1522500.0],["2012-02-16",24.8631,25.315,24.7219,25.2867,1031900.0],["2012-02-17",25.3809,25.5409,25.089,25.3809,1420700.0],["2012-02-21",25.4185,25.5127,24.9855,25.0325,856700.0],["2012-02-22",24.9666,25.4091,24.9572,25.2867,966800.0],["2012-02-23",25.2208,25.2961,24.929,25.089,819500.0],["2012-02-24",25.202,25.7386,25.1361,25.6445,1465800.0],["2012-02-27",25.4467,25.6727,25.202,25.5503,857000.0],["2012-02-28",25.5691,25.7009,25.2961,25.635,951400.0],["2012-02-29",25.6162,25.7857,25.3526,25.4185,970500.0],["2012-03-01",25.5032,25.6727,25.3244,25.4091,1279400.0],["2012-03-02",25.3903,25.6445,25.1737,25.1737,1068500.0],["2012-03-05",25.1926,25.3526,24.816,25.0137,888100.0],["2012-03-06",24.6371,24.8631,24.2229,24.3453,2334600.0],["2012-03-07",24.3735,24.8913,24.3359,24.6748,1259100.0],["2012-03-08",24.8442,25.0796,24.4394,25.0514,1012600.0],["2012-03-09",25.0608,25.2773,24.9666,25.1926,1103100.0],["2012-03-12",25.1832,25.2961,24.8066,24.9007,517700.0],["2012-03-13",25.2679,25.6539,25.1079,25.6162,894800.0],["2012-03-14",25.5691,25.7104,25.3526,25.4373,811800.0],["2012-03-15",25.4468,26.0869,25.3055,25.7104,929000.0],["2012-03-16",25.7104,25.9834,25.6068,25.7009,894100.0],["2012-03-19",25.6068,25.9175,25.4938,25.7386,416700.0],["2012-03-20",25.5691,25.7104,25.5315,25.6256,549900.0],["2012-03-21",25.6162,25.6915,25.362,25.5691,339600.0],["2012-03-22",25.6821,25.6821,25.0796,25.4656,639000.0],["2012-03-23",25.4844,25.7574,25.3714,25.7292,591800.0],["2012-03-26",25.9363,26.2187,25.8516,26.2093,1120800.0],["2012-03-27",26.3129,26.3599,26.134,26.2187,837600.0],["2012-03-28",26.2187,26.3223,25.7574,25.9645,984100.0],["2012-03-29",25.7292,26.0681,25.6068,26.0493,781800.0],["2012-03-30",26.1811,26.1811,25.8798,26.0399,747700.0],["2012-04-02",25.9645,26.5106,25.9645,26.3317,1472100.0],["2012-04-03",26.52,26.5765,25.9834,26.0775,1651900.0],["2012-04-04",25.8233,26.0116,25.6821,25.7574,1949100.0],["2012-04-05",25.6915,25.8422,25.588,25.748,568400.0],["2012-04-09",25.3432,25.4091,25.0514,25.1832,865500.0],["2012-04-10",25.1267,25.1643,24.4488,24.4677,1960100.0],["2012-04-11",24.6089,24.9572,24.5712,24.8819,852100.0],["2012-04-12",24.8819,25.3997,24.7878,25.3244,508900.0],["2012-04-13",25.3244,25.3338,24.7219,24.7219,488500.0],["2012-04-16",24.8254,24.9384,24.317,24.6183,922500.0],["2012-04-17",24.8725,25.3903,24.7689,25.2208,802200.0],["2012-04-18",25.1736,25.2019,24.9471,25.0698,640000.0],["2012-04-19",25.1264,25.3718,24.7017,24.9093,812400.0],["2012-04-20",24.9943,25.3813,24.9943,25.0226,775900.0],["2012-04-23",24.7205,24.8338,24.5035,24.7866,784000.0],["2012-04-24",24.3996,24.7394,24.1259,24.4279,1839700.0],["2012-04-25",24.7489,25.3907,24.7489,25.2397,1320500.0],["2012-04-26",25.2491,25.4568,25.0887,25.3341,1015700.0],["2012-04-27",25.4851,26.4951,25.2303,26.0042,2032600.0],["2012-04-30",25.9948,26.2402,25.806,26.0514,978600.0],["2012-05-01",26.1553,26.6555,25.7966,26.3629,1192700.0],["2012-05-02",26.1458,26.5045,25.9287,26.5045,912600.0],["2012-05-03",26.4856,26.6083,26.2497,26.4007,1414000.0],["2012-05-04",26.1836,26.2591,25.7305,25.8249,981400.0],["2012-05-07",25.6928,26.1458,25.6456,25.9854,582800.0],["2012-05-08",25.7777,25.9193,25.2397,25.8343,786300.0],["2012-05-09",25.4945,25.7494,25.268,25.4945,1218600.0],["2012-05-10",25.7494,25.7966,25.4568,25.5889,1055900.0],["2012-05-11",25.3813,25.9004,25.3813,25.5795,633800.0],["2012-05-14",25.353,25.3813,25.0509,25.2114,732200.0],["2012-05-15",25.2397,25.4568,24.8905,24.9565,931400.0],["2012-05-16",24.9848,25.1547,24.6262,24.6356,1085600.0],["2012-05-17",24.7017,24.9471,24.4091,24.4846,1000000.0],["2012-05-18",24.5035,24.6639,24.0787,24.1353,992800.0],["2012-05-21",24.3147,24.8055,24.1825,24.7394,792500.0],["2012-05-22",24.7866,25.1359,24.5507,24.7394,699600.0],["2012-05-23",24.5223,24.8244,24.2486,24.7583,517000.0],["2012-05-24",24.8338,25.1547,24.6734,25.032,561900.0],["2012-05-25",25.032,25.1925,24.8433,24.9188,356100.0],["2012-05-29",25.1736,25.4945,25.0792,25.4851,968700.0],["2012-05-30",25.0792,25.2869,25.0603,25.1547,1234700.0],["2012-05-31",25.0792,25.2397,24.5884,25.1075,1176900.0],["2012-06-01",24.6356,24.6356,24.3052,24.3524,2110700.0],["2012-06-04",24.3336,24.494,23.6917,23.9371,1288000.0],["2012-06-05",23.7767,24.1542,23.7483,24.0881,883600.0],["2012-06-06",24.343,24.6356,24.1353,24.6167,530800.0],["2012-06-07",24.9565,25.1264,24.5506,24.6167,660500.0],["2012-06-08",24.4846,24.645,24.2864,24.5601,801100.0],["2012-06-11",24.8055,24.8621,24.107,24.1165,517900.0],["2012-06-12",24.2203,24.4091,23.956,24.3996,500900.0],["2012-06-13",24.258,24.5695,24.0598,24.192,673800.0],["2012-06-14",24.2109,24.3147,23.7483,24.0032,1337400.0],["2012-06-15",24.0976,24.1731,23.9371,24.1259,1052300.0],["2012-06-18",24.0976,24.2769,23.9182,24.2203,900600.0],["2012-06-19",24.7017,25.1736,24.6828,24.9282,1905700.0],["2012-06-20",24.9754,25.117,24.7111,24.8904,796100.0],["2012-06-21",24.9282,25.1359,24.1636,24.1825,550700.0],["2012-06-22",24.3336,24.4563,24.1637,24.2108,960700.0],["2012-06-25",23.7578,23.8899,23.333,23.4274,852700.0],["2012-06-26",23.5124,23.6351,23.3425,23.4369,1413700.0],["2012-06-27",23.3425,23.8238,23.3425,23.7767,497300.0],["2012-06-28",23.6068,23.6917,23.333,23.6634,463100.0],["2012-06-29",24.1353,24.3902,24.0221,24.3524,598000.0],["2012-07-02",24.5601,24.5601,24.0221,24.4279,977100.0],["2012-07-03",24.3619,24.9565,24.3619,24.8055,547800.0],["2012-07-05",24.7017,24.8527,24.4563,24.6545,668500.0],["2012-07-06",24.3902,24.3996,23.8333,23.956,533300.0],["2012-07-09",23.8616,23.9938,23.4841,23.5029,958800.0],["2012-07-10",23.569,23.6351,22.9555,23.0687,950400.0],["2012-07-11",23.1065,23.1065,22.7101,22.8894,1015400.0],["2012-07-12",22.7101,22.9083,22.5118,22.8328,630600.0],["2012-07-13",22.8516,23.2103,22.8516,23.1443,722900.0],["2012-07-16",23.0971,23.1254,22.8422,23.0121,661900.0],["2012-07-17",23.0687,23.2858,22.7573,23.1348,702400.0],["2012-07-18",23.0023,23.769,22.9266,23.7501,1037300.0],["2012-07-19",23.8164,23.9489,23.4567,23.911,672900.0],["2012-07-20",23.7501,23.8164,23.3999,23.5229,572600.0],["2012-07-23",23.3052,23.3052,22.6426,23.097,872200.0],["2012-07-24",23.078,23.078,22.4627,22.6047,935600.0],["2012-07-25",22.7656,23.3336,22.7656,23.0875,689100.0],["2012-07-26",23.4756,24.0246,23.2768,23.5513,646900.0],["2012-07-27",23.6081,24.4695,23.5892,24.3654,898900.0],["2012-07-30",24.2613,24.4506,24.0057,24.2518,310500.0],["2012-07-31",24.2139,24.3938,24.053,24.1855,524100.0],["2012-08-01",24.337,24.3938,23.9205,24.0435,545100.0],["2012-08-02",23.8069,24.0057,23.3904,23.504,857800.0],["2012-08-03",24.0151,25.8421,24.0151,25.3498,2012600.0],["2012-08-06",25.3593,26.145,25.3593,25.8799,1195500.0],["2012-08-07",25.9462,26.6751,25.8989,26.5236,1269200.0],["2012-08-08",26.3911,26.6088,26.2964,26.5047,1575800.0],["2012-08-09",26.5047,26.5331,26.1734,26.4668,656900.0],["2012-08-10",26.3438,26.3722,26.1166,26.3343,527800.0],["2012-08-13",26.268,26.3438,26.2396,26.3248,748200.0],["2012-08-14",26.5047,26.5142,25.9841,26.0409,452100.0],["2012-08-15",26.003,26.1166,25.9462,26.0882,575100.0],["2012-08-16",26.0125,26.0503,25.6717,25.8421,894400.0],["2012-08-17",25.8421,25.9083,25.6433,25.9083,566400.0],["2012-08-20",25.7285,25.8515,25.5581,25.738,447700.0],["2012-08-21",25.6812,26.2964,25.6338,26.0693,767800.0],["2012-08-22",26.003,26.2113,25.7758,26.0598,655500.0],["2012-08-23",26.003,26.0409,25.6906,25.9462,371100.0],["2012-08-24",25.8894,26.0125,25.7095,25.8326,353200.0],["2012-08-27",25.9462,26.003,25.5865,25.7569,722900.0],["2012-08-28",25.7379,25.7379,25.454,25.5486,794000.0],["2012-08-29",25.5581,25.6622,25.312,25.3782,939300.0],["2012-08-30",25.293,25.5865,25.1416,25.5108,518100.0],["2012-08-31",25.6433,25.9083,25.4066,25.8421,706600.0],["2012-09-04",25.8231,26.2018,25.5392,26.0882,762700.0],["2012-09-05",26.2302,26.2396,25.9746,26.1071,535400.0],["2012-09-06",26.3627,26.9117,26.3059,26.7792,900400.0],["2012-09-07",27.0726,27.1578,26.836,27.0253,457100.0],["2012-09-10",26.9307,27.0253,26.8549,26.9307,383000.0],["2012-09-11",26.9117,27.3661,26.8076,27.243,620500.0],["2012-09-12",27.3188,27.4229,27.1294,27.1957,364200.0],["2012-09-13",27.1768,28.1328,26.8265,27.8299,1288000.0],["2012-09-14",27.9246,29.2688,27.9246,28.7387,1750300.0],["2012-09-17",28.6061,28.6819,28.218,28.4831,1091500.0],["2012-09-18",28.4641,28.6251,28.2748,28.5683,455300.0],["2012-09-19",28.5588,28.6345,28.4168,28.4736,345200.0],["2012-09-20",28.3979,28.5683,28.1896,28.5399,601400.0],["2012-09-21",28.7671,28.8238,28.3979,28.4452,971100.0],["2012-09-24",28.2748,28.3222,27.9625,28.2275,628300.0],["2012-09-25",28.4073,28.4263,28.0098,28.0287,577300.0],["2012-09-26",28.0098,28.0666,27.6785,27.7921,412600.0],["2012-09-27",27.9435,28.0666,27.811,27.9719,711100.0],["2012-09-28",27.9151,28.095,27.6406,27.8962,656400.0],["2012-10-01",28.0382,28.1802,27.7353,27.8394,1086800.0],["2012-10-02",27.8773,27.9719,27.7069,27.9056,514800.0],["2012-10-03",28.4168,28.4168,28.076,28.2086,566300.0],["2012-10-04",28.2938,28.7103,28.095,28.5872,1019200.0],["2012-10-05",28.7103,29.2214,28.6251,28.7765,448100.0],["2012-10-08",28.6156,28.786,28.5304,28.6819,294400.0],["2012-10-09",28.6819,28.7292,28.076,28.1234,585900.0],["2012-10-10",28.0476,28.076,27.5933,27.8205,512900.0],["2012-10-11",28.076,28.1896,27.9246,27.953,365900.0],["2012-10-12",27.9909,28.1896,27.9909,28.1044,494600.0],["2012-10-15",28.1991,28.2843,27.9435,28.237,433300.0],["2012-10-16",28.3979,28.8522,28.36,28.6913,426400.0],["2012-10-17",28.7577,29.0424,28.6913,28.919,469500.0],["2012-10-18",28.919,28.919,27.8184,27.9228,1377400.0],["2012-10-19",27.8943,27.8943,26.9456,27.1069,1409700.0],["2012-10-22",27.0025,27.1828,26.6704,27.012,1063600.0],["2012-10-23",26.6894,26.7084,26.3383,26.4142,1257700.0],["2012-10-24",26.585,26.9266,26.5186,26.9076,1237900.0],["2012-10-25",27.0974,27.2776,26.9266,27.0404,1346300.0],["2012-10-26",28.2644,30.086,28.2644,29.6876,2746300.0],["2012-10-31",29.4504,29.8299,29.1183,29.346,1228300.0],["2012-11-01",29.3365,30.0671,29.0329,30.0101,893300.0],["2012-11-02",30.0481,30.2094,29.6211,29.6781,469600.0],["2012-11-05",29.4124,29.9153,29.3175,29.8678,767800.0],["2012-11-06",29.8109,30.1714,29.6876,29.8109,612400.0],["2012-11-07",29.7255,29.9342,29.2606,29.5832,782800.0],["2012-11-08",29.6306,29.7255,29.0993,29.0993,637300.0],["2012-11-09",28.9855,29.3175,28.8052,29.1373,575500.0],["2012-11-12",29.2606,29.2606,28.7103,28.9001,1104200.0],["2012-11-13",28.7862,29.2796,28.5585,28.957,718400.0],["2012-11-14",28.9949,29.0898,28.4826,28.5965,876600.0],["2012-11-15",28.5585,28.7103,28.2359,28.5205,760600.0],["2012-11-16",28.5585,28.7672,28.2644,28.6439,641500.0],["2012-11-19",28.9665,29.1088,28.7577,29.0139,529300.0],["2012-11-20",28.9475,29.4504,28.8336,29.3175,670800.0],["2012-11-21",29.308,29.4409,29.1088,29.3175,440500.0],["2012-11-23",29.4124,29.8868,29.2226,29.8678,186200.0],["2012-11-26",29.754,29.9722,29.2986,29.5927,584300.0],["2012-11-27",29.7065,29.9817,29.2796,29.3744,642100.0],["2012-11-28",29.365,29.697,29.0614,29.5832,793700.0],["2012-11-29",29.735,29.9722,29.5073,29.8109,760800.0],["2012-11-30",29.8678,30.0955,29.6211,30.0291,655700.0],["2012-12-03",30.1714,30.2853,29.5547,29.8014,606400.0],["2012-12-04",29.7635,29.8868,29.4504,29.6591,646400.0],["2012-12-05",29.6781,29.8583,29.4314,29.5073,552900.0],["2012-12-06",29.4409,29.5547,29.0424,29.308,1260600.0],["2012-12-07",29.4314,29.4504,28.8242,29.2037,1065100.0],["2012-12-10",29.2606,29.716,29.1278,29.5832,1147600.0],["2012-12-11",29.7824,30.0955,29.6401,30.0196,802900.0],["2012-12-12",29.9437,30.2189,29.754,29.8109,417700.0],["2012-12-13",29.7445,29.8394,29.4599,29.7824,788100.0],["2012-12-14",29.7635,29.9817,29.6781,29.8204,794200.0],["2012-12-17",29.8868,30.3138,29.7445,30.2758,702900.0],["2012-12-18",30.2568,30.7502,30.1904,30.6363,908500.0],["2012-12-19",30.6648,30.7028,30.162,30.162,602600.0],["2012-12-20",30.1999,30.4086,30.124,30.4086,471600.0],["2012-12-21",30.0291,30.1525,29.754,29.9058,927600.0],["2012-12-24",29.8868,30.0671,29.8204,30.0101,135200.0],["2012-12-26",30.0196,30.2094,29.5452,29.7445,341800.0],["2012-12-27",29.7065,29.9437,29.3745,29.7919,607700.0],["2012-12-28",29.5263,29.6876,29.3934,29.4409,389100.0],["2012-12-31",29.4409,30.1809,29.2891,30.1145,495000.0],["2013-01-02",30.7502,30.883,30.2094,30.4466,1176900.0],["2013-01-03",30.3707,30.532,30.2379,30.3612,560200.0],["2013-01-04",30.551,31.8223,30.551,31.4713,2316100.0],["2013-01-07",31.3859,31.7085,31.291,31.3764,776900.0],["2013-01-08",31.272,31.6041,31.1392,31.329,828700.0],["2013-01-09",31.4618,32.7901,31.4523,32.6003,1624800.0],["2013-01-10",32.7996,33.1317,32.6193,32.9229,1353900.0],["2013-01-11",33.0368,33.0368,32.6288,32.6857,1471400.0],["2013-01-14",32.5719,32.866,32.4011,32.458,1105700.0],["2013-01-15",32.2588,32.477,32.107,32.4106,1608800.0],["2013-01-16",32.3345,32.4201,32.1444,32.325,840700.0],["2013-01-17",32.7528,33.0856,32.6007,32.8004,2056600.0],["2013-01-18",33.0951,33.4469,32.7433,33.4183,1183400.0],["2013-01-22",33.2757,33.7321,33.1046,33.7036,826100.0],["2013-01-23",33.6465,33.8367,33.542,33.5515,622800.0],["2013-01-24",33.5609,33.8842,33.3042,33.5229,652000.0],["2013-01-25",33.5705,33.9127,33.4659,33.9032,469200.0],["2013-01-28",33.9983,34.0744,33.5324,33.637,434900.0],["2013-01-29",33.5895,33.7701,33.2853,33.5325,934600.0],["2013-01-30",33.58,33.7511,33.0571,33.2472,955100.0],["2013-01-31",33.2567,33.656,33.0285,33.5039,1246100.0],["2013-02-01",33.5039,33.5039,31.7261,32.0778,3192000.0],["2013-02-04",31.8877,32.0303,31.5739,31.8591,1277500.0],["2013-02-05",31.9732,32.4866,31.9162,32.382,1235900.0],["2013-02-06",32.2489,32.8194,32.2489,32.7814,1792100.0],["2013-02-07",32.7148,32.8859,32.5056,32.7909,1238400.0],["2013-02-08",32.7909,33.1807,32.7909,33.0381,1101700.0],["2013-02-11",32.8954,33.0951,32.7433,32.9145,706000.0],["2013-02-12",32.924,33.2187,32.6483,32.8194,922100.0],["2013-02-13",32.8765,33.2853,32.7719,32.8669,823100.0],["2013-02-14",32.7719,32.981,32.7053,32.8289,1004800.0],["2013-02-15",32.924,33.0095,32.344,32.4486,1434100.0],["2013-02-19",32.5437,32.7338,32.2585,32.5437,1890200.0],["2013-02-20",32.3821,32.4486,31.6785,31.707,1431300.0],["2013-02-21",31.631,31.8496,31.2602,31.3648,835000.0],["2013-02-22",31.4598,31.6215,31.3457,31.6024,723500.0],["2013-02-25",31.7641,32.0398,31.1746,31.1746,1044000.0],["2013-02-26",31.612,32.2965,31.2792,32.1634,1887500.0],["2013-02-27",32.0588,32.7719,31.9447,32.6388,1611400.0],["2013-02-28",32.7053,33.0381,32.4866,32.4866,1092200.0],["2013-03-01",32.3535,32.9525,32.1824,32.9525,1231500.0],["2013-03-04",32.8004,32.962,32.5532,32.6863,910400.0],["2013-03-05",32.8955,33.1712,32.8004,33.1046,956400.0],["2013-03-06",33.1331,33.2377,33.0381,33.1617,634800.0],["2013-03-07",33.2472,33.58,32.9715,33.561,1194300.0],["2013-03-08",33.6846,33.8082,33.3898,33.8082,721200.0],["2013-03-11",33.7987,34.0934,33.6846,34.0934,647900.0],["2013-03-12",34.0173,34.0934,33.6275,33.7131,881300.0],["2013-03-13",33.7226,33.7416,33.4849,33.6465,516900.0],["2013-03-14",33.694,33.7891,33.4564,33.5229,1042100.0],["2013-03-15",33.4944,33.5515,33.4279,33.5134,1054000.0],["2013-03-18",33.1522,33.3613,33.1046,33.1902,658400.0],["2013-03-19",33.2758,33.3518,33.0,33.2758,1269500.0],["2013-03-20",33.4659,33.5229,33.1617,33.2948,647100.0],["2013-03-21",33.1236,33.2282,32.5437,32.6292,878000.0],["2013-03-22",32.6387,32.7623,32.1824,32.344,845700.0],["2013-03-25",32.5342,32.5342,31.1461,31.7261,1780100.0],["2013-03-26",31.8972,32.0778,31.7926,31.9542,963300.0],["2013-03-27",31.7451,31.7641,31.4979,31.5644,640700.0],["2013-03-28",31.5074,32.0113,31.4218,31.9827,658000.0],["2013-04-01",31.9352,32.0778,31.4123,31.7926,768200.0],["2013-04-02",31.9447,32.1824,31.7736,32.1824,1234700.0],["2013-04-03",32.1349,32.2299,31.8021,31.9542,801100.0],["2013-04-04",31.9257,32.2489,31.8972,32.0398,617000.0],["2013-04-05",31.6595,31.8021,31.4599,31.7166,695600.0],["2013-04-08",31.6975,31.9542,31.5739,31.9447,454200.0],["2013-04-09",32.7053,33.0666,32.4391,32.5342,805800.0],["2013-04-10",32.5817,33.0856,32.4771,33.0,679200.0],["2013-04-11",33.0095,33.3518,32.943,33.2282,821700.0],["2013-04-12",33.0856,33.1997,32.924,33.1902,472600.0],["2013-04-15",33.2757,33.5515,32.2585,32.2585,1455600.0],["2013-04-16",32.4866,32.9335,32.4866,32.9145,960300.0],["2013-04-17",32.6573,32.6573,32.3143,32.4762,1689700.0],["2013-04-18",32.4096,32.4096,31.7141,31.9523,846600.0],["2013-04-19",32.0475,32.1523,31.495,31.5236,1262700.0],["2013-04-22",31.6379,31.8189,31.4283,31.6855,608100.0],["2013-04-23",31.9142,32.5239,31.9142,32.2571,1010600.0],["2013-04-24",32.3524,32.7525,32.1333,32.3238,999800.0],["2013-04-25",32.5239,33.105,32.3619,32.8383,1011400.0],["2013-04-26",28.2178,29.6373,28.1035,28.9133,9190400.0],["2013-04-29",28.9228,29.1705,28.6656,29.1514,2862100.0],["2013-04-30",28.8752,29.2562,28.8752,29.1991,1926900.0],["2013-05-01",29.523,29.8945,29.342,29.361,2592100.0],["2013-05-02",29.6087,29.6468,29.0943,29.1038,1432800.0],["2013-05-03",29.3325,29.7707,29.2277,29.4563,995900.0],["2013-05-06",29.342,29.7993,29.3325,29.5325,1475800.0],["2013-05-07",29.5039,30.2089,29.4182,30.2089,1439200.0],["2013-05-08",30.2184,30.8281,30.1994,30.6852,2312100.0],["2013-05-09",30.6567,30.971,30.609,30.7519,968100.0],["2013-05-10",30.771,31.1901,30.7424,31.1425,705900.0],["2013-05-13",31.0282,31.1425,30.6757,30.8853,647800.0],["2013-05-14",30.8377,30.9996,30.7805,30.8662,895700.0],["2013-05-15",30.9425,31.1711,30.8663,31.133,948200.0],["2013-05-16",31.0282,31.1902,30.3137,30.4661,1861500.0],["2013-05-17",30.6281,30.7615,30.4375,30.6662,1227300.0],["2013-05-20",30.6471,31.1235,30.6185,30.7043,918400.0],["2013-05-21",30.7233,31.0758,30.6852,30.9996,1041100.0],["2013-05-22",30.971,31.333,30.1803,30.3137,1310100.0],["2013-05-23",29.9517,30.3518,29.8564,30.2565,1125800.0],["2013-05-24",30.0851,30.3042,29.9803,30.228,968800.0],["2013-05-28",30.5519,31.0187,30.409,30.5138,1471500.0],["2013-05-29",30.3709,30.428,29.9898,30.247,1277700.0],["2013-05-30",30.2565,30.5423,30.2184,30.2565,979800.0],["2013-05-31",30.1708,30.4852,29.8374,29.8374,630500.0],["2013-06-03",29.9707,30.3994,29.8564,30.3518,1504000.0],["2013-06-04",30.2756,30.7519,30.228,30.5138,2225500.0],["2013-06-05",30.5233,30.6662,30.2565,30.4375,1826800.0],["2013-06-06",30.3423,30.7805,30.2375,30.7805,1231400.0],["2013-06-07",30.9615,31.2378,30.9044,31.133,808800.0],["2013-06-10",31.1616,31.3997,30.9901,31.2664,693400.0],["2013-06-11",30.9425,31.0377,30.5614,30.7519,962800.0],["2013-06-12",30.9425,31.3521,30.7329,31.0472,1758900.0],["2013-06-13",31.0568,31.9332,30.6757,31.838,1435100.0],["2013-06-14",31.7141,32.0857,31.3426,31.476,852300.0],["2013-06-17",31.676,32.3714,31.5617,32.2476,1056200.0],["2013-06-18",32.2571,32.8668,32.2476,32.7811,1135700.0],["2013-06-19",32.7334,32.762,32.0285,32.0666,783700.0],["2013-06-20",31.7236,31.7332,31.0949,31.2092,1313100.0],["2013-06-21",31.3521,31.9427,31.3045,31.9046,1703800.0],["2013-06-24",31.657,31.657,31.0568,31.1902,878600.0],["2013-06-25",31.5141,31.7046,30.9329,31.1902,1154600.0],["2013-06-26",31.495,31.6569,31.133,31.2092,1047700.0],["2013-06-27",31.4474,31.5521,31.1901,31.314,1880700.0],["2013-06-28",31.2473,31.3331,30.9329,30.9615,3402400.0],["2013-07-01",31.152,31.495,31.0091,31.1902,745100.0],["2013-07-02",31.0854,31.5807,30.8186,30.9901,830900.0],["2013-07-03",30.8186,31.0568,30.6948,30.8567,290200.0],["2013-07-05",31.1425,31.4474,31.0568,31.2664,537700.0],["2013-07-08",31.476,31.8856,31.4093,31.5712,1055200.0],["2013-07-09",31.7332,32.1142,31.7141,32.0761,498700.0],["2013-07-10",31.9809,32.2667,31.9809,32.2286,378100.0],["2013-07-11",32.581,32.6192,32.1809,32.381,526200.0],["2013-07-12",32.3715,32.4572,32.1238,32.2095,691100.0],["2013-07-15",32.1523,32.4381,32.0285,32.3524,938000.0],["2013-07-16",32.3905,32.4762,31.6855,31.7999,1165400.0],["2013-07-17",31.924,32.1053,31.7521,31.7808,798700.0],["2013-07-18",31.8762,32.2676,31.8094,32.1817,827100.0],["2013-07-19",32.134,32.5922,32.1244,32.535,585600.0],["2013-07-22",32.554,32.7068,32.449,32.6113,493300.0],["2013-07-23",32.449,32.5731,32.0767,32.1913,534100.0],["2013-07-24",32.3726,32.5063,32.1531,32.2676,676700.0],["2013-07-25",32.2104,32.4299,32.1531,32.4204,489600.0],["2013-07-26",32.2581,32.5731,32.0863,32.5731,668500.0],["2013-07-29",32.3917,32.8022,32.3917,32.7068,838600.0],["2013-07-30",32.8882,33.0027,32.6877,32.8214,661600.0],["2013-07-31",32.8691,33.0123,32.5445,32.5445,1093300.0],["2013-08-01",32.7832,33.5087,32.5063,33.4801,1449700.0],["2013-08-02",34.2724,35.9622,33.9765,34.7593,2789800.0],["2013-08-05",34.6161,34.8357,34.2915,34.7116,1020300.0],["2013-08-06",34.7116,34.8452,34.4156,34.6543,769400.0],["2013-08-07",34.5684,35.0075,34.3679,34.9025,1061600.0],["2013-08-08",34.9884,35.3225,34.7784,34.9311,1027100.0],["2013-08-09",34.9025,35.2462,34.7975,35.2462,1133300.0],["2013-08-12",35.1698,35.9813,34.9312,35.7999,1588400.0],["2013-08-13",35.714,35.9908,35.3226,35.924,1305900.0],["2013-08-14",35.819,35.9526,35.6662,35.7044,970400.0],["2013-08-15",35.3989,35.5899,35.0552,35.0934,1816500.0],["2013-08-16",34.9789,35.1507,34.7307,34.8166,1366200.0],["2013-08-19",34.8166,35.0839,34.7784,34.8452,806400.0],["2013-08-20",34.9311,34.9311,34.5206,34.6066,1085100.0],["2013-08-21",34.6066,34.9502,34.4061,34.7307,806300.0],["2013-08-22",34.7688,34.9407,34.7116,34.7402,537000.0],["2013-08-23",34.893,35.1221,34.7498,35.103,495600.0],["2013-08-26",35.0934,35.2653,34.9884,35.103,563700.0],["2013-08-27",34.6734,34.8357,34.2056,34.387,1022800.0],["2013-08-28",34.4252,34.4252,34.177,34.3679,641300.0],["2013-08-29",34.2438,34.4825,34.091,34.4061,680800.0],["2013-08-30",34.4252,34.4347,34.2247,34.3393,687500.0],["2013-09-03",34.7688,35.0266,34.3392,34.702,575700.0],["2013-09-04",34.6543,35.0362,34.5588,34.9789,663500.0],["2013-09-05",35.0266,35.4658,34.9789,35.2271,513700.0],["2013-09-06",35.2748,35.418,34.8261,35.3035,500900.0],["2013-09-09",35.3607,35.7713,35.3226,35.7235,562800.0],["2013-09-10",35.9049,36.2009,35.8381,35.9908,716800.0],["2013-09-11",36.0386,36.2581,36.0195,36.2295,850700.0],["2013-09-12",36.134,36.2199,35.7712,35.8094,995700.0],["2013-09-13",35.7617,36.0386,35.714,35.9813,990400.0],["2013-09-16",36.3345,36.535,36.1531,36.2199,457500.0],["2013-09-17",36.8691,36.9168,36.5827,36.7927,888500.0],["2013-09-18",36.8596,37.0219,36.4109,36.8787,831300.0],["2013-09-19",37.0887,37.2796,36.745,36.8309,797600.0],["2013-09-20",36.8882,37.2223,36.5063,36.5063,1228700.0],["2013-09-23",36.4013,36.5159,35.9908,36.1436,782300.0],["2013-09-24",36.1054,36.3345,35.8858,36.1054,454200.0],["2013-09-25",36.0958,36.239,35.7808,35.8667,466600.0],["2013-09-26",36.0386,36.3918,35.9622,36.3822,399000.0],["2013-09-27",36.0481,36.7641,36.0386,36.3822,583600.0],["2013-09-30",36.134,36.3631,35.8572,36.0386,544900.0],["2013-10-01",36.0672,36.6018,35.9622,36.2295,676700.0],["2013-10-02",35.924,36.1531,35.5517,36.1436,648000.0],["2013-10-03",36.0099,36.1245,35.6472,35.7999,546800.0],["2013-10-04",35.7331,36.22,35.6567,36.0672,326400.0],["2013-10-07",35.7235,35.7617,35.4658,35.5517,558400.0],["2013-10-08",35.5135,35.6471,34.9598,35.0266,876800.0],["2013-10-09",35.1221,35.1698,34.6161,34.6829,568100.0],["2013-10-10",35.0553,35.3512,34.9502,35.3512,865000.0],["2013-10-11",35.3035,35.6185,35.1985,35.5708,706200.0],["2013-10-14",35.3321,35.5994,35.1412,35.5421,445900.0],["2013-10-15",35.4944,35.7903,34.7307,34.8357,1350000.0],["2013-10-16",35.027,35.3809,34.9218,35.0557,1130900.0],["2013-10-17",35.0174,36.1174,34.9313,36.06,1039800.0],["2013-10-18",36.2896,36.4139,35.8687,36.1269,505800.0],["2013-10-21",36.1174,36.2417,35.9357,36.0313,332300.0],["2013-10-22",36.28,36.28,35.8113,36.0696,685400.0],["2013-10-23",35.9643,36.3183,35.7922,36.2896,429800.0],["2013-10-24",36.3469,36.5765,36.28,36.5478,396900.0],["2013-10-25",36.5478,36.9782,36.3661,36.9113,619400.0],["2013-10-28",36.873,36.9113,36.4809,36.7104,522000.0],["2013-10-29",36.7104,37.0261,36.7104,37.0261,652900.0],["2013-10-30",36.9304,36.9974,36.1748,36.5956,1047300.0],["2013-10-31",36.4904,37.3895,35.9165,36.3852,1349600.0],["2013-11-01",36.4139,36.7678,36.1078,36.3087,578200.0],["2013-11-04",36.4235,36.4617,36.2226,36.3087,418700.0],["2013-11-05",36.1174,36.1939,35.6583,35.6678,762300.0],["2013-11-06",35.6678,35.8974,35.1992,35.247,754200.0],["2013-11-07",35.3905,35.3905,34.807,34.8261,905100.0],["2013-11-08",34.7687,35.5818,34.7018,35.4861,976100.0],["2013-11-11",35.5052,35.8017,35.3331,35.4,773600.0],["2013-11-12",35.3809,35.5531,35.18,35.4765,394600.0],["2013-11-13",35.3331,35.62,35.1322,35.5435,444000.0],["2013-11-14",35.5722,35.9261,35.3904,35.8974,467200.0],["2013-11-15",36.0983,36.6626,36.0696,36.6339,1039800.0],["2013-11-18",36.7678,36.8061,36.1939,36.2417,446300.0],["2013-11-19",36.1652,36.3756,35.9643,36.2896,368800.0],["2013-11-20",36.3278,36.6243,36.1843,36.2513,317700.0],["2013-11-21",36.2609,36.6913,36.2609,36.5861,295400.0],["2013-11-22",36.6243,36.6243,36.2704,36.3469,506700.0],["2013-11-25",36.3661,36.4904,36.0887,36.1939,327500.0],["2013-11-26",36.2417,36.4713,36.1843,36.3469,521800.0],["2013-11-27",36.3852,36.5669,36.1843,36.5191,444700.0],["2013-11-29",36.5383,36.5383,36.1939,36.3852,195600.0],["2013-12-02",36.3374,36.7008,36.0409,36.1269,927800.0],["2013-12-03",35.8591,36.0026,35.6105,35.7539,571800.0],["2013-12-04",35.6678,35.9739,35.62,35.8496,871100.0],["2013-12-05",35.8017,36.1269,35.7826,35.8974,549700.0],["2013-12-06",36.1652,36.5096,36.0217,36.4809,592900.0],["2013-12-09",36.4809,37.0643,36.4617,37.0069,752400.0],["2013-12-10",37.3896,38.8434,37.3609,37.8869,2081900.0],["2013-12-11",37.8965,38.0686,36.9878,37.1791,1013800.0],["2013-12-12",37.16,37.6956,37.0069,37.3608,1001200.0],["2013-12-13",37.38,37.4756,37.1122,37.2748,750500.0],["2013-12-16",37.4852,37.6574,37.2748,37.5426,509400.0],["2013-12-17",37.5235,37.7434,37.3226,37.3704,614900.0],["2013-12-18",37.3608,38.4704,37.3417,38.4608,748700.0],["2013-12-19",38.3843,38.786,38.1547,38.6904,707900.0],["2013-12-20",38.8721,39.1208,38.6712,38.8721,972300.0],["2013-12-23",39.1399,39.3504,38.6713,39.2643,1258400.0],["2013-12-24",39.2451,39.4843,39.1591,39.3312,216100.0],["2013-12-26",39.3217,39.5512,38.9295,39.293,254000.0],["2013-12-27",39.4269,39.6086,39.293,39.3886,226300.0],["2013-12-30",39.3504,39.5608,39.1591,39.5512,290000.0],["2013-12-31",39.5895,39.6086,39.1686,39.4364,411000.0],["2014-01-02",39.2069,39.5895,39.0825,39.1591,832600.0],["2014-01-03",39.3504,39.7903,39.2164,39.4173,802300.0],["2014-01-06",39.9816,40.4312,39.819,39.8764,1242200.0],["2014-01-07",39.9147,40.4121,39.7712,40.2782,702900.0],["2014-01-08",40.3451,40.9669,40.1825,40.8425,1062100.0],["2014-01-09",41.0816,41.5886,40.9764,41.5407,957600.0],["2014-01-10",41.4834,41.5408,41.1103,41.3016,892200.0],["2014-01-13",41.3303,41.3303,40.3642,40.5077,589200.0],["2014-01-14",40.6894,41.0242,40.4121,40.8903,787300.0],["2014-01-15",41.1107,41.3981,40.8807,41.1777,554700.0],["2014-01-16",41.1394,41.6951,40.9861,41.4173,696600.0],["2014-01-17",41.5131,41.7143,41.1777,41.2065,516900.0],["2014-01-21",41.5418,41.5801,40.852,41.3119,551900.0],["2014-01-22",41.3406,41.5705,40.967,41.2352,387900.0],["2014-01-23",41.1107,41.1107,40.373,40.7083,648100.0],["2014-01-24",40.4784,40.5454,39.4245,39.4532,739100.0],["2014-01-27",39.7885,39.8844,38.9263,39.3383,1363000.0],["2014-01-28",39.7406,40.967,39.6161,40.9191,1298800.0],["2014-01-29",40.5263,40.9095,40.4113,40.8137,1348900.0],["2014-01-30",41.2831,42.3753,41.1394,42.1933,2500500.0],["2014-01-31",43.9178,43.937,41.331,41.7717,2378200.0],["2014-02-03",42.0113,42.1837,40.9382,41.2256,2238500.0],["2014-02-04",41.3406,41.5322,40.8807,41.0436,1226800.0],["2014-02-05",40.9861,41.0532,40.1335,40.8807,1541600.0],["2014-02-06",40.9382,41.2448,40.8807,41.0628,923500.0],["2014-02-07",41.1969,42.0783,41.0532,41.9442,1694200.0],["2014-02-10",41.9633,42.1071,41.5418,41.7143,704000.0],["2014-02-11",41.7717,42.1933,41.7238,42.1454,882000.0],["2014-02-12",42.337,42.5573,42.1071,42.3178,1021300.0],["2014-02-13",42.0592,42.519,41.9921,42.4136,652000.0],["2014-02-14",42.2891,42.3466,41.9442,42.1358,829400.0],["2014-02-18",42.222,42.2987,41.7526,41.8388,734100.0],["2014-02-19",41.743,41.743,40.8903,41.1873,1443100.0],["2014-02-20",41.3598,42.2125,41.1873,42.2029,1831000.0],["2014-02-21",42.2795,42.3083,41.8388,41.8867,1917600.0],["2014-02-24",42.0208,42.4615,41.9729,42.2987,1624800.0],["2014-02-25",42.3466,42.4232,42.0496,42.4136,1309600.0],["2014-02-26",42.4424,42.9981,42.3466,42.7585,1005200.0],["2014-02-27",42.7394,43.5346,42.6148,43.4005,1296100.0],["2014-02-28",43.5537,43.6016,43.1801,43.4196,851900.0],["2014-03-03",42.9502,43.2663,42.5861,42.9023,774100.0],["2014-03-04",43.3526,43.5729,43.2567,43.4963,1086700.0],["2014-03-05",43.5154,44.7609,43.2568,43.8987,1925100.0],["2014-03-06",44.0615,44.2914,43.7837,44.1573,1166800.0],["2014-03-07",44.4256,44.4256,43.64,43.9178,716600.0],["2014-03-10",43.9274,43.9561,43.3046,43.5921,447500.0],["2014-03-11",43.6016,43.7454,42.931,43.1035,667500.0],["2014-03-12",42.931,43.5442,42.7586,43.4675,555200.0],["2014-03-13",43.5633,43.7645,42.5573,42.7394,441100.0],["2014-03-14",42.6627,43.0077,42.519,42.8735,681000.0],["2014-03-17",43.0747,43.5442,42.9789,43.4963,592200.0],["2014-03-18",43.5921,44.0328,43.5154,43.9849,743100.0],["2014-03-19",43.9945,44.1286,43.64,43.9753,605800.0],["2014-03-20",43.8316,44.4543,43.3909,44.2723,779200.0],["2014-03-21",44.4831,44.5885,43.6496,43.7549,1156400.0],["2014-03-24",43.8124,43.9274,42.634,43.1801,1127700.0],["2014-03-25",43.1801,43.3813,42.519,42.8735,1252700.0],["2014-03-26",43.0364,43.4196,42.7777,42.7777,830800.0],["2014-03-27",42.7586,42.9885,42.2604,42.4711,698600.0],["2014-03-28",42.5478,43.0268,42.5382,42.6628,572400.0],["2014-03-31",42.8256,43.4771,42.7202,43.1705,877800.0],["2014-04-01",43.2663,43.5729,43.1035,43.5442,800000.0],["2014-04-02",43.707,44.2244,43.6112,44.2148,632400.0],["2014-04-03",44.3489,44.3873,43.7741,44.2627,1001000.0],["2014-04-04",44.4831,44.5501,43.5921,43.7453,688500.0],["2014-04-07",43.6591,43.6975,42.6723,43.0843,836000.0],["2014-04-08",43.0172,43.3046,42.5669,43.1513,730300.0],["2014-04-09",42.7011,43.822,42.4424,43.7645,1112200.0],["2014-04-10",43.7741,43.8412,42.4041,42.5478,922600.0],["2014-04-11",42.2699,42.7107,41.9634,41.9634,715300.0],["2014-04-14",42.2316,42.3466,41.6951,42.2699,1116800.0],["2014-04-15",42.2891,42.6442,41.2912,42.2507,633100.0],["2014-04-16",42.529,42.6538,42.0588,42.4043,574000.0],["2014-04-17",42.3947,42.8073,42.2219,42.481,642500.0],["2014-04-21",42.5482,43.0376,42.4043,42.9512,395000.0],["2014-04-22",41.5311,42.7881,41.3583,42.5482,1761400.0],["2014-04-23",42.9417,43.3351,42.1164,42.7401,1260200.0],["2014-04-24",42.8937,43.1144,42.2603,42.5194,992400.0],["2014-04-25",42.7497,42.9225,40.8881,41.272,1647200.0],["2014-04-28",41.3775,41.4831,40.1396,40.4371,1772000.0],["2014-04-29",40.4659,40.5619,40.2068,40.4371,1554800.0],["2014-04-30",40.4371,40.5043,39.8038,40.274,1096600.0],["2014-05-01",40.2932,41.0417,40.226,40.6098,778200.0],["2014-05-02",40.629,41.2432,40.5619,40.725,589200.0],["2014-05-05",41.5694,42.222,41.0992,42.174,1264000.0],["2014-05-06",41.9533,42.0396,41.4255,41.4639,848000.0],["2014-05-07",41.5023,41.723,40.8593,41.5502,716500.0],["2014-05-08",41.5694,42.1164,41.3199,41.4735,477600.0],["2014-05-09",41.5214,41.9341,41.1088,41.8573,500700.0],["2014-05-12",42.0492,42.7497,41.9917,42.5482,507600.0],["2014-05-13",42.529,42.7977,42.2891,42.673,843800.0],["2014-05-14",42.6442,42.8073,41.8669,42.0108,1132000.0],["2014-05-15",41.7805,41.9437,40.7634,41.176,845900.0],["2014-05-16",41.08,41.627,40.725,41.627,855700.0],["2014-05-19",41.5406,41.9053,41.3487,41.8477,1167800.0],["2014-05-20",41.8669,41.8957,41.4831,41.6462,942900.0],["2014-05-21",41.7517,42.1452,41.7326,41.8093,1112300.0],["2014-05-22",41.8861,42.3371,41.7134,42.2891,581200.0],["2014-05-23",42.3179,42.4906,41.8765,42.3563,442500.0],["2014-05-27",42.577,42.6634,42.2891,42.4619,316800.0],["2014-05-28",42.5482,42.9225,42.2987,42.6442,592000.0],["2014-05-29",42.7785,43.2103,42.7305,43.0088,559500.0],["2014-05-30",42.98,43.1816,42.7977,43.1528,445300.0],["2014-06-02",43.124,43.6997,43.0568,43.6901,940800.0],["2014-06-03",43.575,44.3906,43.5654,44.3043,1027500.0],["2014-06-04",44.5346,44.6881,44.2563,44.381,709800.0],["2014-06-05",44.2659,44.9184,44.1603,44.8608,736500.0],["2014-06-06",45.1007,45.6093,44.9856,45.5997,823300.0],["2014-06-09",45.3502,45.7149,45.0623,45.1103,940100.0],["2014-06-10",45.1007,45.1391,44.8512,44.9856,802000.0],["2014-06-11",44.7553,44.8608,44.1987,44.7745,1331800.0],["2014-06-12",44.7745,44.9088,44.381,44.5154,593800.0],["2014-06-13",44.5346,44.7169,44.3426,44.5346,405700.0],["2014-06-16",44.4866,44.8416,43.8629,44.1795,1568600.0],["2014-06-17",44.0931,44.7169,43.9012,44.4674,1186600.0],["2014-06-18",44.4578,45.1295,44.4578,45.1007,910800.0],["2014-06-19",45.2159,45.2159,44.6785,44.928,484300.0],["2014-06-20",45.0719,45.2159,44.7841,45.2063,903700.0],["2014-06-23",45.1487,45.2543,44.9568,45.0144,387500.0],["2014-06-24",44.8608,45.3406,44.6689,44.6977,347100.0],["2014-06-25",44.6401,44.9664,44.5346,44.8416,461400.0],["2014-06-26",44.9952,44.9952,44.5058,44.8608,383100.0],["2014-06-27",44.8512,45.1583,44.6689,44.8992,684400.0],["2014-06-30",44.88,45.0335,44.7073,44.9472,364000.0],["2014-07-01",45.2255,45.7916,44.9088,45.6861,536100.0],["2014-07-02",45.782,46.1851,45.5805,45.7533,517400.0],["2014-07-03",45.7628,46.3098,45.6957,46.3002,424300.0],["2014-07-07",46.0891,46.0891,45.3982,45.5421,489300.0],["2014-07-08",45.331,45.3502,44.6209,44.9088,629100.0],["2014-07-09",45.0048,45.1583,44.5921,44.9664,359400.0],["2014-07-10",44.3139,44.8992,44.1987,44.8032,353100.0],["2014-07-11",44.7169,44.7457,44.4002,44.7169,326600.0],["2014-07-14",45.0623,45.1007,44.7169,44.8992,333100.0],["2014-07-15",44.8033,44.9376,44.2563,44.381,1004200.0],["2014-07-16",44.5636,44.6309,44.0831,44.3042,568800.0],["2014-07-17",44.3618,44.8615,44.1023,44.2273,650200.0],["2014-07-18",44.3426,44.9288,44.3426,44.8712,647100.0],["2014-07-21",44.5925,45.5343,44.4867,45.246,736500.0],["2014-07-22",45.5727,45.986,45.4766,45.7938,770400.0],["2014-07-23",45.9956,46.1205,45.419,45.7938,744500.0],["2014-07-24",45.8322,46.034,45.6881,45.861,367200.0],["2014-07-25",45.5343,46.0436,45.2844,45.9571,428100.0],["2014-07-28",45.8995,46.0148,45.3805,45.5343,628000.0],["2014-07-29",45.5439,45.6688,45.246,45.3132,658100.0],["2014-07-30",45.3613,45.6881,44.9961,45.3036,843800.0],["2014-07-31",45.1499,45.2748,44.0447,44.4195,1465100.0],["2014-08-01",42.5647,43.0932,41.3826,42.8049,2733000.0],["2014-08-04",42.7761,43.1605,42.5166,43.0644,682400.0],["2014-08-05",42.728,43.3047,42.6896,43.0163,764200.0],["2014-08-06",42.6704,43.3239,42.6415,43.0356,470200.0],["2014-08-07",43.1221,43.4584,42.8049,42.9202,637400.0],["2014-08-08",42.9683,43.247,42.7088,43.1989,334300.0],["2014-08-11",43.2662,43.4296,42.8818,42.9106,295700.0],["2014-08-12",42.9779,43.2182,42.7953,43.1221,340900.0],["2014-08-13",43.2854,43.5545,43.1317,43.5065,247800.0],["2014-08-14",43.5257,43.9005,43.4488,43.8332,339100.0],["2014-08-15",44.0543,44.0543,43.1701,43.5641,361200.0],["2014-08-18",43.7756,44.0927,43.5642,44.0735,345600.0],["2014-08-19",44.0927,44.2177,43.6891,43.8236,495800.0],["2014-08-20",43.641,43.7371,43.3047,43.3912,696300.0],["2014-08-21",43.5161,43.6506,43.1893,43.3623,664000.0],["2014-08-22",43.4008,43.5642,43.1317,43.1413,523300.0],["2014-08-25",43.3143,43.641,43.2662,43.4392,395600.0],["2014-08-26",43.468,43.641,43.2854,43.3143,382500.0],["2014-08-27",43.3719,43.4104,42.8722,42.9491,538000.0],["2014-08-28",42.8914,43.1221,42.7472,42.9683,597400.0],["2014-08-29",42.9971,43.1894,42.9107,43.1029,299400.0],["2014-09-02",43.199,43.593,43.0164,43.1413,867700.0],["2014-09-03",43.3335,43.5257,43.1028,43.1989,419700.0],["2014-09-04",43.2182,43.8813,43.1028,43.2854,982600.0],["2014-09-05",43.2854,43.5065,43.0356,43.4392,331800.0],["2014-09-08",43.5449,43.7275,43.4104,43.6699,837400.0],["2014-09-09",43.6699,43.7083,43.1797,43.2278,585300.0],["2014-09-10",43.4104,43.4296,43.0356,43.3239,972100.0],["2014-09-11",43.2278,43.4584,43.0356,43.1701,814000.0],["2014-09-12",43.1028,43.1413,42.5839,42.9298,917600.0],["2014-09-15",42.8434,42.9779,42.2763,42.4301,737300.0],["2014-09-16",42.286,42.4494,41.8823,42.0457,1516200.0],["2014-09-17",42.1322,42.7184,42.1226,42.5743,1170300.0],["2014-09-18",42.7473,42.9779,42.5647,42.6223,849000.0],["2014-09-19",42.8242,42.9587,42.2956,42.3244,980400.0],["2014-09-22",42.7473,42.7473,42.1706,42.5166,1294100.0],["2014-09-23",42.286,42.3917,42.0457,42.0745,1240000.0],["2014-09-24",42.0938,42.7953,41.988,42.7088,1073700.0],["2014-09-25",42.6031,42.6512,41.8151,41.8151,1339700.0],["2014-09-26",41.8919,42.0842,41.6709,42.0457,957400.0],["2014-09-29",41.6901,42.3244,41.6901,42.2764,704600.0],["2014-09-30",42.2956,42.3436,41.8439,41.9015,702500.0],["2014-10-01",41.8823,41.8823,41.075,41.1808,1275000.0],["2014-10-02",41.0174,41.1519,40.4888,40.7483,1207200.0],["2014-10-03",40.9309,41.2865,40.8444,41.1327,981600.0],["2014-10-06",41.3249,41.5075,40.9501,41.2096,447900.0],["2014-10-07",40.9789,41.0174,40.5849,40.5849,863100.0],["2014-10-08",40.6137,41.6132,40.5945,41.4979,1267100.0],["2014-10-09",41.4595,41.5363,40.7771,40.7771,2582400.0],["2014-10-10",40.7963,40.9021,39.5566,39.5758,1584600.0],["2014-10-13",39.4605,39.6623,38.24,38.2784,1596400.0],["2014-10-14",38.5763,39.2875,38.2976,38.8262,1220700.0],["2014-10-15",38.056,38.5567,37.5073,38.3641,1113300.0],["2014-10-16",37.7094,38.6625,37.565,38.5759,1344100.0],["2014-10-17",38.8839,39.3075,38.4411,38.5085,1226900.0],["2014-10-20",38.4026,38.6722,38.3352,38.5759,1835000.0],["2014-10-21",38.4892,40.2125,38.3833,40.1355,2663100.0],["2014-10-22",39.9333,39.9526,38.7107,38.7299,1689800.0],["2014-10-23",39.115,39.76,39.115,39.5964,986800.0],["2014-10-24",39.7119,40.1932,39.5482,40.1644,817500.0],["2014-10-27",40.0777,40.251,39.9044,40.2318,639300.0],["2014-10-28",40.3665,41.2619,40.2318,41.2426,1147500.0],["2014-10-29",41.1848,41.1848,40.3569,41.0308,1404500.0],["2014-10-30",40.7516,41.8491,40.4628,41.7721,1749400.0],["2014-10-31",41.5603,42.7541,41.0116,41.801,1835200.0],["2014-11-03",41.724,42.4267,41.4929,42.1764,951400.0],["2014-11-04",42.0994,42.5712,41.9839,42.4364,1000700.0],["2014-11-05",42.7637,43.0718,42.3882,42.4267,1135200.0],["2014-11-06",42.4171,43.0044,42.3979,42.9947,729800.0],["2014-11-07",42.8311,42.9466,41.8587,42.1764,1249900.0],["2014-11-10",42.3208,42.4075,42.0417,42.3786,631100.0],["2014-11-11",42.3305,42.4556,42.0994,42.3497,672000.0],["2014-11-12",42.1957,42.292,42.0128,42.1475,483600.0],["2014-11-13",42.1379,42.1572,41.7432,41.9165,775900.0],["2014-11-14",41.8587,42.3593,41.7721,42.0224,519100.0],["2014-11-17",41.9743,42.1475,41.5507,41.7721,516200.0],["2014-11-18",41.7528,42.3882,41.7143,42.2246,541000.0],["2014-11-19",42.1668,42.2342,41.801,42.0994,436700.0],["2014-11-20",41.9839,42.6,41.8299,42.3594,523800.0],["2014-11-21",42.8407,43.6975,42.677,43.6398,1272600.0],["2014-11-24",43.6879,43.8997,43.3991,43.7938,757800.0],["2014-11-25",44.0152,44.4966,43.8227,44.0537,872900.0],["2014-11-26",44.0922,44.0922,43.6109,43.9382,357300.0],["2014-11-28",43.9478,44.0152,43.6109,43.7745,532800.0],["2014-12-01",43.6205,43.8901,43.5242,43.6879,751100.0],["2014-12-02",42.4075,43.3991,42.109,43.2739,1412100.0],["2014-12-03",43.3221,43.6109,43.1295,43.1777,568700.0],["2014-12-04",43.1295,43.3124,42.7541,42.8889,1056900.0],["2014-12-05",42.86,43.1295,42.3305,42.4267,763200.0],["2014-12-08",42.4075,42.5423,41.7914,41.8684,819700.0],["2014-12-09",41.4159,41.5892,41.1367,41.3966,1096700.0],["2014-12-10",41.31,41.3966,40.4435,40.4532,1375000.0],["2014-12-11",40.511,41.0212,40.4339,40.5013,853400.0],["2014-12-12",40.1933,40.5591,40.1162,40.174,1074600.0],["2014-12-15",40.3665,40.4724,39.7504,39.8659,1047500.0],["2014-12-16",39.7889,40.2029,39.3557,39.4231,1469800.0],["2014-12-17",39.6926,40.8671,39.3172,40.7805,1418400.0],["2014-12-18",41.2522,41.5218,40.9441,41.5121,1165800.0],["2014-12-19",41.7143,42.6482,41.6951,42.1379,2087400.0],["2014-12-22",42.1476,42.6289,42.1476,42.5904,630900.0],["2014-12-23",42.7733,42.8985,42.3208,42.4075,488900.0],["2014-12-24",42.523,42.6963,42.3497,42.3497,156600.0],["2014-12-26",42.4075,42.7059,42.2535,42.4267,241600.0],["2014-12-29",42.292,42.4845,42.0994,42.292,391800.0],["2014-12-30",42.1764,42.5712,42.0609,42.4364,466500.0],["2014-12-31",42.6482,42.8311,42.0416,42.0994,529200.0],["2015-01-02",42.3305,42.4749,41.9839,42.446,723400.0],["2015-01-05",42.1475,42.2631,41.4351,41.4448,1426800.0],["2015-01-06",40.2029,41.3774,40.1451,41.0693,1224400.0],["2015-01-07",41.3774,41.4929,41.0597,41.3196,1132300.0],["2015-01-08",41.801,42.6289,41.6566,42.3594,1903900.0],["2015-01-09",42.4267,42.4749,41.6469,41.9261,585000.0],["2015-01-12",42.0898,42.109,41.4159,41.8202,564400.0],["2015-01-13",42.1957,42.4364,41.3774,41.7721,536400.0],["2015-01-14",41.3093,41.5793,40.9236,41.4153,604400.0],["2015-01-15",41.4925,41.5792,40.7596,41.2707,993000.0],["2015-01-16",41.0778,41.8782,40.7596,41.8203,953100.0],["2015-01-20",42.1482,42.3603,41.0971,41.4925,909500.0],["2015-01-21",41.4346,42.0903,41.2707,41.8396,752300.0],["2015-01-22",42.3217,42.3699,41.6274,42.2735,1102000.0],["2015-01-23",42.3024,42.9774,42.0999,42.7074,868600.0],["2015-01-26",42.6207,42.8906,42.2446,42.8521,914800.0],["2015-01-27",42.3217,42.7749,42.1289,42.3699,1186400.0],["2015-01-28",42.6881,43.2667,42.3217,42.9003,1259000.0],["2015-01-29",42.6689,43.3053,42.4278,43.2571,1382900.0],["2015-01-30",43.9513,45.552,43.8356,44.0767,3565900.0],["2015-02-02",44.1538,44.2792,42.8231,43.961,2056100.0],["2015-02-03",44.366,45.1567,44.0478,45.1567,1374700.0],["2015-02-04",44.8963,45.0313,44.231,44.3467,977300.0],["2015-02-05",44.4238,45.0313,44.4238,44.9253,952100.0],["2015-02-06",44.9253,45.041,44.1924,44.3371,664400.0],["2015-02-09",44.2503,44.3274,43.7199,43.8549,714000.0],["2015-02-10",44.0478,44.2792,43.7392,44.231,772800.0],["2015-02-11",44.096,44.5299,44.0285,44.2888,607600.0],["2015-02-12",44.3949,44.7806,44.2406,44.742,308100.0],["2015-02-13",44.7999,44.9156,44.501,44.6456,509500.0],["2015-02-17",44.5395,44.771,44.2117,44.6649,591900.0],["2015-02-18",44.7131,44.9445,44.366,44.7131,372800.0],["2015-02-19",44.5492,44.7035,44.2696,44.2888,444800.0],["2015-02-20",44.2792,44.9349,43.9321,44.906,600900.0],["2015-02-23",44.9445,45.2434,44.6938,45.0892,538600.0],["2015-02-24",45.0892,45.5617,44.877,45.4942,539100.0],["2015-02-25",45.5135,45.7738,44.8674,45.282,698400.0],["2015-02-26",45.3206,45.3978,44.906,45.3206,328900.0],["2015-02-27",45.2917,45.4267,45.1085,45.3206,391000.0],["2015-03-02",45.3206,45.6774,45.1663,45.4652,352300.0],["2015-03-03",45.2338,45.446,44.9735,45.2242,398500.0],["2015-03-04",44.9542,44.9638,44.5492,44.8385,729200.0],["2015-03-05",44.9928,45.6581,44.8963,45.5906,342400.0],["2015-03-06",45.3495,45.4363,44.8095,44.906,723900.0],["2015-03-09",44.8481,44.9253,44.4238,44.7903,607800.0],["2015-03-10",44.2503,44.7324,44.1345,44.5781,707000.0],["2015-03-11",44.6938,45.2531,44.4528,45.0795,486500.0],["2015-03-12",45.1567,45.5809,45.147,45.552,382300.0],["2015-03-13",45.4942,45.8027,45.147,45.7545,1333100.0],["2015-03-16",46.0631,46.5934,45.7545,46.5741,863400.0],["2015-03-17",46.4295,46.9116,45.9859,46.7959,717700.0],["2015-03-18",46.7381,47.5384,46.4102,47.5288,875300.0],["2015-03-19",47.2491,48.1748,47.037,48.0688,1129000.0],["2015-03-20",48.5605,48.5991,48.0784,48.4159,1399500.0],["2015-03-23",48.3002,48.7534,48.2713,48.6859,754800.0],["2015-03-24",48.5798,48.898,48.4255,48.7052,1619700.0],["2015-03-25",48.657,49.0138,48.4641,48.6955,3251800.0],["2015-03-26",48.4255,48.7438,48.1845,48.7052,2238500.0],["2015-03-27",48.7534,49.3512,48.6377,49.2645,941700.0],["2015-03-30",49.4959,49.7562,49.3416,49.6309,631700.0],["2015-03-31",49.3127,49.6212,49.062,49.3127,870400.0],["2015-04-01",49.1584,49.2548,48.2713,48.792,1123500.0],["2015-04-02",48.8691,49.1584,48.5316,48.9366,761600.0],["2015-04-06",48.6088,49.3416,48.4834,49.062,1026700.0],["2015-04-07",49.168,49.4477,48.657,48.7438,702700.0],["2015-04-08",48.8402,49.3802,48.6184,49.3802,819000.0],["2015-04-09",49.2645,49.4573,48.927,49.4187,584100.0],["2015-04-10",49.4187,49.9202,49.4187,49.6984,566100.0],["2015-04-13",49.7273,49.9973,49.708,49.708,523100.0],["2015-04-14",49.6212,49.6598,49.2452,49.3416,759100.0],["2015-04-15",49.4768,49.6892,49.4188,49.5927,649100.0],["2015-04-16",49.3995,49.7278,49.3416,49.6603,578900.0],["2015-04-17",49.2837,49.2837,48.8685,49.2354,555900.0],["2015-04-20",49.6216,49.9403,49.3319,49.7375,341000.0],["2015-04-21",50.0079,50.0368,49.6313,49.9306,522400.0],["2015-04-22",49.6506,50.172,49.6216,49.9113,727400.0],["2015-04-23",49.7568,49.9403,49.5637,49.7954,369600.0],["2015-04-24",49.7954,50.0368,49.6216,49.8727,1502200.0],["2015-04-27",50.0079,50.4713,49.554,49.7665,1141300.0],["2015-04-28",49.921,50.0175,49.4671,49.9789,819200.0],["2015-04-29",49.6409,50.1044,49.4768,49.9789,689300.0],["2015-04-30",49.7568,50.143,49.2547,49.4961,2052100.0],["2015-05-01",49.6892,51.6783,49.4381,50.7417,2652400.0],["2015-05-04",50.0851,50.819,49.892,50.2686,1299300.0],["2015-05-05",49.9016,49.9209,49.3223,49.4478,1145400.0],["2015-05-06",49.4768,49.6023,48.4533,48.5691,994900.0],["2015-05-07",48.6174,48.8974,48.3663,48.714,1154500.0],["2015-05-08",49.2547,49.4768,48.8974,49.0036,915800.0],["2015-05-11",48.9361,49.583,48.8974,49.3609,826700.0],["2015-05-12",49.245,49.3223,48.5112,49.245,837700.0],["2015-05-13",49.4285,49.7858,49.3609,49.5057,604300.0],["2015-05-14",49.6699,50.1527,49.6699,49.9982,841400.0],["2015-05-15",50.0175,50.4327,50.0175,50.3651,1665500.0],["2015-05-18",50.2299,50.6162,50.2106,50.5486,562800.0],["2015-05-19",50.5486,51.099,50.481,50.9928,636900.0],["2015-05-20",51.1279,51.8232,51.0893,51.7363,738400.0],["2015-05-21",51.7942,51.8232,51.4176,51.5528,393600.0],["2015-05-22",51.5238,51.7073,51.3114,51.5528,529100.0],["2015-05-26",51.4466,51.5914,50.8672,50.9252,409100.0],["2015-05-27",51.0507,51.6687,50.8479,51.6204,379500.0],["2015-05-28",51.5624,51.7459,51.0024,51.2631,485700.0],["2015-05-29",51.2052,51.3404,50.6741,50.9155,325200.0],["2015-06-01",51.099,51.1086,50.5582,50.761,429500.0],["2015-06-02",50.5389,50.9638,50.3168,50.7996,356000.0],["2015-06-03",50.9348,51.0507,50.5872,51.0314,428300.0],["2015-06-04",50.9734,51.041,50.5293,50.6451,235400.0],["2015-06-05",50.4907,50.6258,50.1527,50.5776,337700.0],["2015-06-08",50.51,50.7031,50.2106,50.2589,333200.0],["2015-06-09",50.172,50.3555,49.921,49.9596,590900.0],["2015-06-10",50.0465,50.9445,50.0465,50.79,471800.0],["2015-06-11",51.0024,51.041,50.7127,50.9252,336300.0],["2015-06-12",50.6741,50.8672,50.2299,50.2686,454800.0],["2015-06-15",50.0561,50.2589,49.7278,50.2493,471100.0],["2015-06-16",50.2686,50.732,50.1237,50.6645,287600.0],["2015-06-17",50.7417,51.3018,50.6548,51.2438,489500.0],["2015-06-18",51.4176,52.4991,51.408,52.0259,729500.0],["2015-06-19",51.9777,52.3446,51.9101,52.0453,840200.0],["2015-06-22",52.2287,52.277,52.0453,52.1128,251400.0],["2015-06-23",52.0549,52.2963,51.6976,51.9101,842000.0],["2015-06-24",51.8135,52.1418,51.5625,51.6783,459400.0],["2015-06-25",51.7556,52.2287,51.3597,52.1515,648600.0],["2015-06-26",52.277,52.5763,52.0549,52.4218,512300.0],["2015-06-29",52.0549,52.2673,50.9348,51.0121,441600.0],["2015-06-30",51.7845,52.0742,50.8189,50.8286,836400.0],["2015-07-01",51.2148,51.2921,50.6162,50.6838,1039000.0],["2015-07-02",50.8479,51.0217,50.2879,50.4424,786500.0],["2015-07-06",50.143,50.5582,49.9692,50.4134,1242400.0],["2015-07-07",50.6838,50.6838,49.7568,50.3844,1044000.0],["2015-07-08",50.0851,50.143,49.1485,49.2354,620000.0],["2015-07-09",49.7858,49.9885,49.245,49.2644,628400.0],["2015-07-10",49.8147,49.9306,49.5251,49.7568,633100.0],["2015-07-13",50.0948,50.4231,49.9016,50.2396,735100.0],["2015-07-14",50.3458,51.5142,50.0851,51.1762,1442500.0],["2015-07-15",51.3793,51.6597,50.7218,50.7895,535300.0],["2015-07-16",51.0795,51.0795,50.3641,50.6154,904100.0],["2015-07-17",50.5671,50.9828,50.4801,50.5478,1007100.0],["2015-07-20",50.6154,50.9055,50.4511,50.5187,1110800.0],["2015-07-21",50.5091,50.6251,49.929,50.1707,630600.0],["2015-07-22",50.132,50.3931,49.7259,50.1803,710600.0],["2015-07-23",50.19,50.3447,49.8323,49.9193,637400.0],["2015-07-24",49.7453,49.958,49.1651,49.2038,734700.0],["2015-07-27",49.1071,49.1748,48.5077,48.7591,589400.0],["2015-07-28",49.0781,49.2232,48.6624,49.0201,1528200.0],["2015-07-29",49.0684,49.3875,48.9137,49.0684,955800.0],["2015-07-30",48.8848,49.8323,48.5367,49.7163,1085900.0],["2015-07-31",49.987,51.4566,49.6099,51.1666,913900.0],["2015-08-03",51.2052,51.4083,50.5574,50.7605,963600.0],["2015-08-04",50.7991,51.3793,50.7218,51.1666,732300.0],["2015-08-05",51.4663,51.94,51.0795,51.0989,641200.0],["2015-08-06",51.2342,51.2342,49.8033,49.9096,398500.0],["2015-08-07",49.8516,49.8516,48.9428,49.5035,531900.0],["2015-08-10",49.7839,50.1513,49.5906,49.8806,451000.0],["2015-08-11",49.5229,49.7163,48.7494,49.0201,613500.0],["2015-08-12",48.672,48.672,47.4248,48.4206,1034900.0],["2015-08-13",48.6817,48.9718,48.324,48.6624,788400.0],["2015-08-14",48.8558,48.9621,48.4787,48.8461,593200.0],["2015-08-17",48.7107,48.8171,48.4593,48.6624,866100.0],["2015-08-18",48.6334,49.0975,48.556,48.8654,444500.0],["2015-08-19",48.5947,48.5947,47.9759,48.1596,525800.0],["2015-08-20",47.8792,47.9856,47.4538,47.5118,841600.0],["2015-08-21",47.2411,47.2991,46.1195,46.1292,1145600.0],["2015-08-24",44.0794,45.8101,43.5863,44.4275,1289300.0],["2015-08-25",45.5974,45.6457,44.4468,44.4952,1442600.0],["2015-08-26",45.375,46.5256,44.8336,46.4482,1169900.0],["2015-08-27",46.6513,47.8792,46.6319,47.8019,900100.0],["2015-08-28",47.5988,47.9179,47.2121,47.8405,694700.0],["2015-08-31",47.5795,47.7342,46.806,47.067,1240800.0],["2015-09-01",46.1582,46.3129,44.6982,44.8819,1372600.0],["2015-09-02",45.4427,45.9842,45.027,45.9842,666000.0],["2015-09-03",46.0422,46.8157,46.0132,46.3612,843000.0],["2015-09-04",45.6844,46.1679,45.491,45.7811,636900.0],["2015-09-08",46.6416,46.6513,46.0132,46.632,543600.0],["2015-09-09",46.9123,47.038,45.6554,45.7811,448100.0],["2015-09-10",45.5297,46.1485,45.4814,45.8778,667800.0],["2015-09-11",45.7231,46.3999,45.5201,46.3516,330000.0],["2015-09-14",46.3516,46.4289,45.8101,46.1775,392300.0],["2015-09-15",46.3322,46.9703,46.0518,46.806,440300.0],["2015-09-16",46.8447,47.2991,46.6029,47.0187,482400.0],["2015-09-17",47.0187,48.0243,46.9897,47.4055,482600.0],["2015-09-18",46.9123,47.0284,45.7134,45.8004,1193400.0],["2015-09-21",46.0712,46.2162,45.1236,45.288,640100.0],["2015-09-22",44.7369,44.9883,44.4468,44.9399,813900.0],["2015-09-23",44.9206,45.23,44.7562,44.9786,475300.0],["2015-09-24",44.5725,44.6015,44.0504,44.4082,691000.0],["2015-09-25",44.7562,44.9399,43.9441,44.2341,993000.0],["2015-09-28",44.0021,44.0697,42.6678,42.9772,1114300.0],["2015-09-29",42.9772,43.9731,42.8998,43.7894,1227400.0],["2015-09-30",44.2728,44.6885,43.7217,44.4371,681700.0],["2015-10-01",44.3888,44.5629,43.567,43.9247,764900.0],["2015-10-02",43.2963,44.9013,43.2286,44.8916,516100.0],["2015-10-05",45.1816,45.5297,44.8142,45.2493,546400.0],["2015-10-06",45.0076,45.3267,44.7369,45.1913,822700.0],["2015-10-07",45.4137,46.2839,45.317,45.9551,846000.0],["2015-10-08",45.7811,46.3999,45.5684,46.2935,437000.0],["2015-10-09",46.2742,46.6803,46.2259,46.5933,339400.0],["2015-10-12",46.4676,46.6706,46.1292,46.6126,382400.0],["2015-10-13",46.3612,46.8157,45.9262,46.0132,463200.0],["2015-10-14",46.11,46.3133,45.5484,45.6646,384300.0],["2015-10-15",45.6549,46.7297,45.6258,46.72,399700.0],["2015-10-16",46.8265,47.0686,46.4973,47.0492,459300.0],["2015-10-19",46.9814,47.3494,46.7684,47.33,475900.0],["2015-10-20",47.2332,47.5527,47.0202,47.4172,565500.0],["2015-10-21",47.6689,47.6883,47.0299,47.2526,551500.0],["2015-10-22",47.4268,47.8723,47.1654,47.4365,791000.0],["2015-10-23",47.7561,48.7922,47.5334,48.7244,523600.0],["2015-10-26",48.6566,48.7147,48.1628,48.2886,436000.0],["2015-10-27",48.1143,48.6082,47.9788,48.4823,795200.0],["2015-10-28",48.4823,49.3828,48.3177,49.3731,340500.0],["2015-10-29",49.47,49.683,49.0052,49.5281,592000.0],["2015-10-30",49.5958,50.3221,49.5087,50.0025,726800.0],["2015-11-02",50.0993,51.4356,49.896,51.2322,627500.0],["2015-11-03",51.0676,51.271,50.7094,51.2516,719400.0],["2015-11-04",51.1838,51.6486,51.058,51.5227,621100.0],["2015-11-05",51.6002,51.8035,50.69,50.7675,891400.0],["2015-11-06",49.7508,51.6099,49.7508,50.293,850000.0],["2015-11-09",50.1962,50.264,49.7508,50.0122,829100.0],["2015-11-10",49.9735,50.7384,49.7701,50.5254,659400.0],["2015-11-11",50.5351,50.8837,49.8766,49.8766,548100.0],["2015-11-12",49.7701,50.0509,49.0633,49.0729,556400.0],["2015-11-13",49.1117,49.4796,48.7728,49.0342,549400.0],["2015-11-16",48.9858,49.5474,48.7147,49.3925,1359500.0],["2015-11-17",49.4215,49.9928,49.1698,49.9347,1524500.0],["2015-11-18",50.0606,50.9998,49.9444,50.9224,828400.0],["2015-11-19",50.9805,51.2032,50.7578,50.9611,496900.0],["2015-11-20",51.2226,51.3194,50.9127,50.9998,1678100.0],["2015-11-23",51.0483,51.4162,50.9321,51.1548,373500.0],["2015-11-24",50.6513,51.0773,50.3608,50.874,535700.0],["2015-11-25",51.0386,51.6002,50.7094,51.4743,391100.0],["2015-11-27",51.5324,52.0553,51.3872,51.881,212500.0],["2015-11-30",51.8035,52.0262,51.4549,51.4743,684100.0],["2015-12-01",51.7648,51.9875,51.3291,51.9585,509200.0],["2015-12-02",51.8229,51.9584,50.8255,50.8933,471600.0],["2015-12-03",49.7798,50.264,48.9761,49.2763,756300.0],["2015-12-04",49.4312,50.6319,49.4312,50.5932,606700.0],["2015-12-07",50.3801,50.5641,49.5668,49.7798,579400.0],["2015-12-08",48.095,49.3925,47.8335,49.0826,1102800.0],["2015-12-09",48.8502,49.4312,48.4048,48.6566,659000.0],["2015-12-10",48.521,48.9761,48.2983,48.7825,604700.0],["2015-12-11",48.1531,48.9955,47.9304,48.6856,656600.0],["2015-12-14",48.7244,49.4312,48.6759,49.3925,930200.0],["2015-12-15",49.867,50.1574,49.6733,49.7604,1022400.0],["2015-12-16",50.109,51.1257,49.9638,50.9514,850400.0],["2015-12-17",50.9805,51.1451,50.2833,50.293,568700.0],["2015-12-18",50.0509,50.0509,49.0923,49.2569,2081400.0],["2015-12-21",49.8379,50.3705,49.6733,49.9154,719000.0],["2015-12-22",50.1671,51.1741,49.9057,50.9611,454900.0],["2015-12-23",51.1451,51.5033,50.903,51.3775,336800.0],["2015-12-24",51.3678,51.8616,51.3484,51.7454,159400.0],["2015-12-28",51.6099,51.8616,51.271,51.8423,259900.0],["2015-12-29",52.0456,52.7912,52.0359,52.6363,367000.0],["2015-12-30",52.5298,52.5879,52.2102,52.2199,352900.0],["2015-12-31",52.0747,52.5394,51.8616,51.8713,498900.0],["2016-01-04",51.116,51.1354,50.08,50.7675,911500.0],["2016-01-05",51.0483,51.5711,50.8256,51.3291,726200.0],["2016-01-06",50.4479,51.1838,50.3705,50.5932,2087800.0],["2016-01-07",49.3828,49.7798,48.2693,48.4726,847800.0],["2016-01-08",48.676,49.1407,47.7077,47.7561,866700.0],["2016-01-11",47.9788,48.1821,45.7517,46.2359,1677300.0],["2016-01-12",46.6425,47.1364,46.2359,47.0105,733400.0],["2016-01-13",47.1947,47.282,45.4202,45.6626,538600.0],["2016-01-14",45.9244,47.0202,45.6141,46.642,765800.0],["2016-01-15",45.362,46.0602,45.362,45.9729,881100.0],["2016-01-19",46.6614,46.6614,45.4978,46.322,622800.0],["2016-01-20",45.5753,47.2044,45.1584,46.7002,1034700.0],["2016-01-21",46.7487,46.7778,45.8372,46.0796,638600.0],["2016-01-22",46.6614,47.6602,46.3026,47.6408,717500.0],["2016-01-25",47.3693,47.6408,46.7778,46.9232,464500.0],["2016-01-26",47.0396,47.4856,46.3511,47.4468,613100.0],["2016-01-27",47.3693,48.145,46.7584,47.1366,872700.0],["2016-01-28",47.1172,47.1172,45.1875,45.5463,1033200.0],["2016-01-29",45.7402,46.8747,45.6335,46.8553,1193700.0],["2016-02-01",46.6517,47.0396,45.8469,46.7681,1583400.0],["2016-02-02",46.2348,46.4772,45.7499,46.0893,753800.0],["2016-02-03",46.2638,46.2638,44.3632,45.3814,1043700.0],["2016-02-04",45.2941,45.9923,44.7802,45.1681,1119400.0],["2016-02-05",41.173,43.8299,38.3027,41.9487,3343700.0],["2016-02-08",41.3572,41.6772,39.7766,40.1936,1330400.0],["2016-02-09",39.67,41.8808,39.1851,41.1827,1377300.0],["2016-02-10",41.5512,43.6069,41.3863,42.6566,1335700.0],["2016-02-11",41.8712,42.356,41.5124,42.0942,1517800.0],["2016-02-12",43.0542,43.2384,42.2687,43.0639,1273000.0],["2016-02-16",43.6166,44.6929,43.4517,44.2857,1185900.0],["2016-02-17",44.5087,44.8578,44.2178,44.3148,1240900.0],["2016-02-18",44.3051,45.1584,44.1111,44.2954,891500.0],["2016-02-19",44.1887,45.6142,44.053,45.5463,2934700.0],["2016-02-22",45.9632,46.5354,45.6045,46.3414,1200300.0],["2016-02-23",46.099,46.6808,45.5754,45.7693,1015900.0],["2016-02-24",45.3329,46.225,45.1778,45.9341,892600.0],["2016-02-25",45.8469,46.4869,45.6917,46.1766,915000.0],["2016-02-26",46.2832,46.8359,46.2056,46.4966,1087500.0],["2016-02-29",46.3899,46.739,45.8275,45.8275,937500.0],["2016-03-01",45.8759,46.5159,45.8372,46.5062,1430900.0],["2016-03-02",46.4578,47.9511,46.2735,47.6699,1669900.0],["2016-03-03",47.7087,47.7572,46.962,47.4566,883500.0],["2016-03-04",47.4759,47.7475,47.2335,47.3402,739600.0],["2016-03-07",47.0202,47.9123,46.9038,47.3887,1022800.0],["2016-03-08",47.1753,47.2529,46.0893,46.1863,774300.0],["2016-03-09",46.5063,46.5741,46.1184,46.3414,913500.0],["2016-03-10",46.5644,46.7681,45.8663,46.196,702800.0],["2016-03-11",46.7293,47.2529,46.322,47.2335,738200.0],["2016-03-14",47.0202,47.2723,46.6517,47.0493,403400.0],["2016-03-15",46.6517,46.8456,46.1378,46.2541,615400.0],["2016-03-16",46.1669,46.5353,45.7984,46.4966,752300.0],["2016-03-17",46.5451,46.6711,45.6529,46.0699,669300.0],["2016-03-18",46.1475,47.9414,46.0311,47.4468,1395800.0],["2016-03-21",47.2626,47.4953,46.9717,46.9814,451400.0],["2016-03-22",46.642,47.4856,46.5353,47.2044,420600.0],["2016-03-23",47.3111,47.5826,47.1269,47.1753,841400.0],["2016-03-24",47.0202,47.2335,46.5353,46.9523,423700.0],["2016-03-28",47.0881,47.1947,46.3511,46.836,696400.0],["2016-03-29",46.8941,47.8929,46.7293,47.8347,625300.0],["2016-03-30",48.1644,48.3971,47.7281,47.8444,403000.0],["2016-03-31",47.7184,48.3971,47.505,47.9608,684100.0],["2016-04-01",47.5438,48.9305,47.4856,48.8141,596800.0],["2016-04-04",48.7656,49.4444,48.5329,48.6396,636500.0],["2016-04-05",47.6408,47.9996,47.0008,47.1075,848300.0],["2016-04-06",47.185,48.7559,47.1656,48.7462,630400.0],["2016-04-07",48.4456,48.659,47.5632,47.7669,811100.0],["2016-04-08",48.3972,48.7753,48.0093,48.4844,543500.0],["2016-04-11",48.7656,49.0178,48.2517,48.2905,370400.0],["2016-04-12",48.2905,48.8141,48.2517,48.3875,327800.0],["2016-04-13",48.6982,49.3973,48.3292,49.242,549900.0],["2016-04-14",49.4362,49.7372,49.0963,49.174,402800.0],["2016-04-15",49.2129,49.4653,48.8924,49.4071,416900.0],["2016-04-18",49.3197,49.9314,49.1837,49.844,358200.0],["2016-04-19",49.6692,49.8829,49.174,49.2711,458000.0],["2016-04-20",49.1934,49.9897,48.9118,49.8634,437400.0],["2016-04-21",49.8635,50.281,49.4945,49.9314,270300.0],["2016-04-22",50.0188,50.2519,49.7081,50.0965,308200.0],["2016-04-25",49.7081,50.1353,49.5527,49.9217,291100.0],["2016-04-26",50.0382,50.0382,49.2808,49.4847,484500.0],["2016-04-27",49.4848,50.1645,49.1643,49.9703,465300.0],["2016-04-28",49.6595,50.1062,49.174,49.3682,280800.0],["2016-04-29",48.9992,49.0672,48.3292,48.9604,503300.0],["2016-05-02",49.1934,50.1936,48.8438,50.1645,409500.0],["2016-05-03",49.7275,49.9508,49.0769,49.9217,698300.0],["2016-05-04",49.5721,49.7178,48.6691,48.7759,722400.0],["2016-05-05",48.7953,49.3099,48.6108,49.2905,636400.0],["2016-05-06",50.3781,53.4078,50.3781,52.6601,1592800.0],["2016-05-09",52.796,53.3787,52.3396,52.3979,732800.0],["2016-05-10",52.495,53.3592,51.6405,53.3204,703200.0],["2016-05-11",53.1553,53.4661,52.3688,52.9028,640500.0],["2016-05-12",52.9417,53.0582,52.3493,52.9028,442600.0],["2016-05-13",52.728,53.466,52.4367,52.8737,516500.0],["2016-05-16",52.9805,53.4661,52.9708,53.3592,545600.0],["2016-05-17",53.3301,53.3884,52.5533,52.8446,546500.0],["2016-05-18",52.864,53.0679,52.2328,52.6601,1606400.0],["2016-05-19",52.2425,52.4562,51.6308,52.4076,695300.0],["2016-05-20",52.8057,52.8543,52.0483,52.3882,842900.0],["2016-05-23",52.4756,52.7086,52.2425,52.3396,366300.0],["2016-05-24",52.631,53.5632,52.3882,53.3884,815600.0],["2016-05-25",53.6991,54.4468,53.4369,53.9516,837100.0],["2016-05-26",53.9419,54.4954,53.3301,53.3787,751200.0],["2016-05-27",53.3884,53.6408,53.1068,53.3981,935100.0],["2016-05-31",53.5243,53.5923,53.0485,53.165,810300.0],["2016-06-01",52.9417,53.301,52.8057,53.233,1173800.0],["2016-06-02",53.2233,53.5243,52.8834,53.3301,706600.0],["2016-06-03",53.2136,53.2136,52.4465,53.0,516200.0],["2016-06-06",53.0485,53.1844,52.7863,53.0582,646300.0],["2016-06-07",53.2039,53.2039,52.4367,52.7669,606300.0],["2016-06-08",52.6601,53.4078,52.4367,53.3981,2757500.0],["2016-06-09",53.2233,53.3301,52.631,52.7183,677100.0],["2016-06-10",52.3591,52.6018,51.9803,52.1357,1101600.0],["2016-06-13",51.893,52.2522,51.5628,51.5628,584200.0],["2016-06-14",51.4074,51.757,51.2715,51.7084,571000.0],["2016-06-15",51.9027,52.0677,51.3006,51.3686,431900.0],["2016-06-16",51.1452,51.3395,50.7568,51.2035,343400.0],["2016-06-17",51.1938,51.3006,50.5335,50.8345,697300.0],["2016-06-20",51.4657,52.1357,51.4171,51.6113,469800.0],["2016-06-21",51.6113,51.7182,51.087,51.3977,456900.0],["2016-06-22",51.5531,52.126,51.3492,51.6987,521200.0],["2016-06-23",52.1357,52.6698,51.9124,52.6601,625600.0],["2016-06-24",50.5141,51.1938,50.1742,50.3684,1251400.0],["2016-06-27",49.6207,50.0674,48.805,48.9798,880800.0],["2016-06-28",49.3197,49.5916,48.8438,49.3876,586300.0],["2016-06-29",49.8829,50.4072,49.5139,50.1256,387300.0],["2016-06-30",50.1062,50.9122,50.0091,50.9025,509200.0],["2016-07-01",50.9122,51.8444,50.6889,51.1355,555400.0],["2016-07-05",50.8151,50.8151,50.417,50.5432,586900.0],["2016-07-06",50.4364,51.0481,50.3296,50.9316,974900.0],["2016-07-07",50.9996,51.2423,50.9316,51.0676,559300.0],["2016-07-08",51.4851,52.4756,51.4754,52.3882,653800.0],["2016-07-11",52.6989,52.8834,52.3688,52.3979,456000.0],["2016-07-12",52.7572,53.3301,52.5727,53.165,428300.0],["2016-07-13",53.3303,54.147,53.3303,54.1276,842600.0],["2016-07-14",54.6137,54.6332,54.2248,54.3415,793400.0],["2016-07-15",54.5651,54.604,53.7581,53.8456,393600.0],["2016-07-18",53.8748,53.8748,53.3692,53.6998,442300.0],["2016-07-19",53.5539,53.7095,53.1067,53.5539,374000.0],["2016-07-20",53.8262,54.2345,53.6317,54.1081,250100.0],["2016-07-21",54.0498,54.3123,53.4567,53.6609,434500.0],["2016-07-22",53.6609,54.0012,53.4178,53.797,278600.0],["2016-07-25",53.6609,54.0401,53.0192,53.272,247100.0],["2016-07-26",53.3206,54.1081,53.272,53.904,354800.0],["2016-07-27",53.8748,54.4193,53.7581,54.2637,306000.0],["2016-07-28",54.2345,54.3609,53.5539,54.0498,467800.0],["2016-07-29",54.0206,55.4207,54.0206,55.3429,704700.0],["2016-08-01",55.2943,55.693,55.0318,55.1193,520000.0],["2016-08-02",54.9638,55.061,53.8942,54.361,327400.0],["2016-08-03",54.254,54.3318,53.9137,54.2054,269700.0],["2016-08-04",54.3026,54.429,53.9526,54.1762,487400.0],["2016-08-05",54.1179,55.0221,53.2136,53.3303,1109500.0],["2016-08-08",53.2817,53.4664,52.7664,53.0775,562700.0],["2016-08-09",53.1067,53.5539,52.9025,53.2039,451900.0],["2016-08-10",53.3109,53.3109,52.6983,53.0289,587900.0],["2016-08-11",53.1359,53.3887,52.8539,53.2039,323700.0],["2016-08-12",53.1067,53.1067,52.7469,52.9025,201000.0],["2016-08-15",53.097,53.2817,52.9122,53.097,278700.0],["2016-08-16",52.8831,53.3012,52.8733,53.1942,464800.0],["2016-08-17",53.165,53.5637,53.0289,53.3886,567200.0],["2016-08-18",53.2331,53.4664,52.8928,53.4373,387800.0],["2016-08-19",53.2525,53.8359,53.2525,53.7679,396100.0],["2016-08-22",53.7387,53.7581,53.4178,53.5734,351100.0],["2016-08-23",53.7484,54.6818,53.7484,54.3901,619300.0],["2016-08-24",54.2637,54.3123,52.533,52.5914,589700.0],["2016-08-25",52.6108,53.0872,52.3289,52.5816,252000.0],["2016-08-26",52.6886,53.2136,52.3483,52.5719,271600.0],["2016-08-29",52.5622,53.1164,52.5622,52.9025,239600.0],["2016-08-30",52.9803,53.1067,52.1733,52.2705,371100.0],["2016-08-31",52.1733,52.3094,51.4927,51.7746,651900.0],["2016-09-01",51.7941,52.0469,51.5219,51.7844,490000.0],["2016-09-02",53.0192,53.0192,51.7941,51.9788,276300.0],["2016-09-06",51.9885,52.2899,51.9205,52.2802,491400.0],["2016-09-07",52.29,52.99,52.183,52.9706,582500.0],["2016-09-08",52.9706,53.4081,52.8344,53.3303,645800.0],["2016-09-09",52.8344,53.1359,51.2885,51.2885,899700.0],["2016-09-12",50.6371,51.6871,50.5593,51.5607,541200.0],["2016-09-13",51.1038,51.2593,50.0634,50.5301,456600.0],["2016-09-14",50.6371,51.094,50.2481,50.5009,272600.0],["2016-09-15",50.5398,51.8427,50.462,51.6871,416600.0],["2016-09-16",51.7746,52.1733,51.4635,51.8427,1353700.0],["2016-09-19",52.1733,52.8053,51.8913,52.3288,611600.0],["2016-09-20",52.4844,52.8247,51.6774,51.8427,718600.0],["2016-09-21",52.2219,52.8539,51.8816,52.7858,408900.0],["2016-09-22",53.34,54.2054,53.2331,54.0693,885100.0],["2016-09-23",54.0401,54.2054,53.7873,53.9915,464900.0],["2016-09-26",53.6512,54.2054,53.3984,53.6998,613600.0],["2016-09-27",53.729,54.4873,53.5734,54.4776,463100.0],["2016-09-28",54.4873,54.6623,54.1567,54.604,595800.0],["2016-09-29",54.5068,54.6235,53.3206,53.6123,363100.0],["2016-09-30",53.6998,54.779,53.6901,54.5554,536300.0],["2016-10-03",54.0401,54.1276,53.6414,54.0498,540200.0],["2016-10-04",54.079,54.6429,54.079,54.2248,702500.0],["2016-10-05",54.6235,54.9638,54.5068,54.8568,576600.0],["2016-10-06",54.6332,54.8763,54.2054,54.8665,795500.0],["2016-10-07",54.9346,54.9346,53.7387,54.1568,1029600.0],["2016-10-10",54.536,54.6526,53.8651,53.9234,656300.0],["2016-10-11",53.3109,53.3109,51.9594,52.3288,831200.0],["2016-10-12",52.2412,52.3094,51.4721,51.4819,555100.0],["2016-10-13",51.0535,51.365,50.6349,50.6835,562800.0],["2016-10-14",51.0438,51.0632,50.2552,50.7322,847900.0],["2016-10-17",50.7614,50.7614,50.2649,50.4401,672100.0],["2016-10-18",51.0827,51.1898,50.6933,51.1022,490200.0],["2016-10-19",51.2774,51.4624,50.9659,51.4137,327100.0],["2016-10-20",51.404,51.6084,51.2385,51.5305,349000.0],["2016-10-21",51.1119,51.3163,50.6446,51.2969,419800.0],["2016-10-24",51.5987,51.8323,51.4721,51.6766,387800.0],["2016-10-25",51.3455,51.3455,49.5834,49.8073,1489900.0],["2016-10-26",49.5931,50.0507,49.0772,49.2719,1090000.0],["2016-10-27",49.5737,49.9631,49.4958,49.5639,617800.0],["2016-10-28",49.4763,49.8755,49.2524,49.4568,550900.0],["2016-10-31",49.5153,49.7392,49.3984,49.5445,501900.0],["2016-11-01",49.7781,49.7781,48.6196,49.1842,468000.0],["2016-11-02",48.9896,49.3887,48.6877,48.6975,523700.0],["2016-11-03",48.6099,49.0674,48.6099,48.8435,470900.0],["2016-11-04",49.0382,50.3428,49.0382,49.7197,713200.0],["2016-11-07",50.6933,51.1022,50.2941,50.4986,769600.0],["2016-11-08",46.653,49.7879,44.1509,49.379,1734900.0],["2016-11-09",50.6543,50.6543,48.2691,49.4471,810100.0],["2016-11-10",50.8977,50.8977,49.6126,49.856,1116500.0],["2016-11-11",49.5737,49.9826,49.2427,49.5542,974400.0],["2016-11-14",49.6029,50.002,48.8824,48.9409,975500.0],["2016-11-15",49.0382,49.7489,48.7559,49.5737,774100.0],["2016-11-16",49.5347,50.9269,49.5347,50.0994,1079900.0],["2016-11-17",50.0994,50.2357,49.3887,49.5932,497000.0],["2016-11-18",49.5347,49.7587,48.4054,48.6293,740600.0],["2016-11-21",48.7169,49.2427,48.7169,49.2427,533400.0],["2016-11-22",49.2427,49.3887,48.9603,49.3206,629700.0],["2016-11-23",48.7656,50.5667,48.7656,50.5375,530900.0],["2016-11-25",50.6835,51.1508,49.9047,50.1773,311400.0],["2016-11-28",50.1481,50.1481,49.5639,49.5932,641800.0],["2016-11-29",49.4763,50.4012,49.4763,49.8171,469500.0],["2016-11-30",49.9923,50.2454,49.2719,49.379,602900.0],["2016-12-01",49.4179,49.8365,49.3303,49.3984,788000.0],["2016-12-02",49.3984,50.0312,49.1745,49.6418,470900.0],["2016-12-05",50.0507,50.1578,49.486,49.7976,481800.0],["2016-12-06",49.8268,50.7614,49.5445,50.7225,448200.0],["2016-12-07",50.6251,51.365,50.5083,51.3456,968200.0],["2016-12-08",51.2385,51.9297,51.073,51.6474,583900.0],["2016-12-09",51.5987,52.3775,51.5987,52.1439,526800.0],["2016-12-12",51.8518,52.3191,51.5987,52.1439,774600.0],["2016-12-13",52.1244,52.728,52.0368,52.582,635200.0],["2016-12-14",52.6501,52.7572,51.9394,52.1439,1014100.0],["2016-12-15",51.9492,52.6307,51.92,52.5625,638200.0],["2016-12-16",52.6014,52.7962,52.2996,52.4457,2099900.0],["2016-12-19",52.436,52.9227,51.9589,52.0271,776300.0],["2016-12-20",52.066,52.3094,51.9686,52.1049,401200.0],["2016-12-21",51.9589,52.2315,51.5597,51.6863,952000.0],["2016-12-22",51.4818,51.8713,50.7906,50.9561,970100.0],["2016-12-23",51.0243,51.3261,50.8101,51.2677,312200.0],["2016-12-27",51.2871,51.4819,51.0535,51.2871,365000.0],["2016-12-28",51.4526,51.4526,50.7517,50.8101,290900.0],["2016-12-29",50.9269,51.1216,50.7225,50.8004,356000.0],["2016-12-30",51.034,51.0924,50.5764,50.7711,355800.0],["2017-01-03",50.9659,51.7252,50.9074,51.5889,625400.0],["2017-01-04",51.7739,52.1634,51.4721,51.8908,497300.0],["2017-01-05",51.8518,52.0368,51.1898,51.3358,574500.0],["2017-01-06",51.2677,52.1341,51.2287,51.7058,1180100.0],["2017-01-09",51.735,52.4457,51.735,52.1341,705800.0],["2017-01-10",52.3191,52.3191,51.9102,51.9297,679500.0],["2017-01-11",51.7544,52.1633,50.9756,51.6376,629600.0],["2017-01-12",51.5792,51.5987,51.034,51.5597,931700.0],["2017-01-13",51.6084,52.6307,51.6084,52.4749,778600.0],["2017-01-17",52.1634,52.1634,51.5013,51.5305,767000.0],["2017-01-18",51.5793,51.706,50.9749,51.1113,705900.0],["2017-01-19",50.7896,51.4428,50.6532,50.8091,728400.0],["2017-01-20",50.9359,51.0431,50.3315,50.4095,470100.0],["2017-01-23",50.1365,50.5947,50.1365,50.39,725200.0],["2017-01-24",50.6922,50.9164,49.7758,50.273,686500.0],["2017-01-25",50.4192,51.3745,50.2827,50.9651,619000.0],["2017-01-26",50.9749,51.1406,50.4192,50.7507,437500.0],["2017-01-27",50.7799,51.394,50.7019,51.0041,468400.0],["2017-01-30",50.9066,50.9456,50.1267,50.4972,588100.0],["2017-01-31",50.5459,51.8522,50.4387,51.8522,607800.0],["2017-02-01",51.8133,52.6029,51.7645,52.4079,742200.0],["2017-02-02",52.2129,52.6419,51.8522,52.4956,1032200.0],["2017-02-03",49.7173,52.3202,49.3176,50.8579,2022500.0],["2017-02-06",50.7799,51.1406,50.4582,51.0041,725100.0],["2017-02-07",51.0431,51.7158,50.9359,51.3648,811000.0],["2017-02-08",51.3746,52.2129,51.3063,51.8717,758300.0],["2017-02-09",51.8717,52.8173,51.823,52.3786,603100.0],["2017-02-10",52.4371,52.7588,52.2812,52.6126,569000.0],["2017-02-13",52.6613,53.1683,52.6418,53.022,561800.0],["2017-02-14",52.8466,53.1098,52.6321,53.0318,577000.0],["2017-02-15",52.9636,54.2699,52.8856,54.1529,1078200.0],["2017-02-16",54.0164,54.2211,53.6752,53.9287,701400.0],["2017-02-17",53.7434,54.5331,53.7434,54.5331,405300.0],["2017-02-21",54.5038,54.728,54.0066,54.2601,592400.0],["2017-02-22",54.0944,54.2796,53.7922,53.8117,425200.0],["2017-02-23",53.9774,54.0554,53.2463,53.7239,554000.0],["2017-02-24",53.4022,53.7434,53.2853,53.6557,971900.0],["2017-02-27",53.529,53.8214,53.4412,53.6069,565600.0],["2017-02-28",53.3925,53.5387,52.8466,52.8953,588000.0],["2017-03-01",53.3145,54.0359,53.2463,53.8604,942800.0],["2017-03-02",53.7044,54.0651,53.1975,53.2463,714600.0],["2017-03-03",53.217,53.5875,53.1585,53.5582,469800.0],["2017-03-06",53.2073,53.373,52.8758,52.9148,587600.0],["2017-03-07",52.7101,53.0318,52.6126,52.7199,383500.0],["2017-03-08",52.7393,53.2755,52.6516,53.022,383200.0],["2017-03-09",53.2365,53.6655,53.061,53.3925,444900.0],["2017-03-10",53.5875,54.3576,53.4997,54.1919,843400.0],["2017-03-13",54.2796,54.4843,53.8312,54.4356,666300.0],["2017-03-14",54.3283,54.4746,54.0164,54.4161,437700.0],["2017-03-15",54.5916,55.5274,54.5136,55.3909,794300.0],["2017-03-16",55.0595,55.3812,54.1529,54.7086,940400.0],["2017-03-17",54.8255,55.9076,54.6598,55.8296,1139900.0],["2017-03-20",55.8296,55.8783,55.3617,55.7029,981800.0],["2017-03-21",55.8784,56.2488,55.6346,55.8296,1159100.0],["2017-03-22",55.8199,56.0246,55.3812,55.7516,551200.0],["2017-03-23",55.6054,56.4243,55.5274,56.1416,567000.0],["2017-03-24",56.1221,56.6192,55.9369,56.0733,598200.0],["2017-03-27",56.2293,56.9019,55.8004,56.5705,1322800.0],["2017-03-28",56.6582,56.7947,56.1318,56.5023,679500.0],["2017-03-29",56.3755,56.5413,56.1123,56.4535,326900.0],["2017-03-30",56.317,56.7265,56.317,56.4535,381100.0],["2017-03-31",56.4925,56.8532,56.2196,56.5997,443300.0],["2017-04-03",56.5705,56.9312,56.3853,56.5413,689800.0],["2017-04-04",56.5315,56.6095,55.9076,56.0148,531900.0],["2017-04-05",56.0148,56.5218,55.7809,55.8199,677500.0],["2017-04-06",55.9953,56.4925,55.6444,56.395,403100.0],["2017-04-07",56.2683,56.5705,56.1611,56.395,463100.0],["2017-04-10",56.3853,56.6192,56.1416,56.1806,313500.0],["2017-04-11",56.122,56.3465,55.7218,56.083,363100.0],["2017-04-12",56.161,56.2489,55.6145,55.7609,589200.0],["2017-04-13",55.7023,56.0439,55.5461,55.5852,501100.0],["2017-04-17",55.878,56.4539,55.7413,56.3953,496200.0],["2017-04-18",56.1708,56.4148,55.6633,56.2196,528300.0],["2017-04-19",55.5559,56.2879,54.8629,56.0342,632300.0],["2017-04-20",56.2098,56.2098,55.6047,55.8682,909200.0],["2017-04-21",55.8682,56.0537,55.6145,55.8487,648100.0],["2017-04-24",56.6295,56.9614,56.4929,56.815,361700.0],["2017-04-25",57.098,57.6153,56.6393,57.2444,499900.0],["2017-04-26",57.3811,58.5718,57.3225,58.5426,1145700.0],["2017-04-27",58.5621,58.9037,58.2888,58.4742,827200.0],["2017-04-28",58.484,58.5328,57.6544,57.9862,513000.0],["2017-05-01",58.3181,58.6304,58.0936,58.4938,561100.0],["2017-05-02",58.5621,59.0599,57.9179,58.2107,529700.0],["2017-05-03",58.2302,58.3474,57.6349,58.2107,456700.0],["2017-05-04",58.201,59.3039,58.201,59.0403,649900.0],["2017-05-05",59.6455,60.4946,58.6792,60.1237,1397900.0],["2017-05-08",60.1237,60.5532,59.8016,60.4068,590500.0],["2017-05-09",60.3775,61.1779,60.0847,61.0607,692200.0],["2017-05-10",61.0705,61.2364,60.5727,61.1681,499800.0],["2017-05-11",60.8851,61.1486,60.6118,61.0607,405700.0],["2017-05-12",61.051,61.4121,60.8362,60.885,796900.0],["2017-05-15",60.8558,61.3145,60.7777,61.2559,756600.0],["2017-05-16",61.3145,61.3926,60.7094,61.0412,706500.0],["2017-05-17",61.0412,61.0412,59.909,60.1335,780600.0],["2017-05-18",60.1433,60.7484,60.0945,60.1823,630000.0],["2017-05-19",60.4263,60.8167,60.0261,60.5044,528400.0],["2017-05-22",60.5629,60.7386,60.2994,60.6801,392700.0],["2017-05-23",61.09,61.3926,60.4263,60.5727,392100.0],["2017-05-24",60.6508,60.9534,60.4068,60.9046,273900.0],["2017-05-25",60.885,61.3438,60.7874,61.295,331500.0],["2017-05-26",61.2657,61.5195,61.2559,61.295,504300.0],["2017-05-30",61.2462,61.4804,61.1193,61.4511,278400.0],["2017-05-31",61.4902,61.6366,61.2169,61.5488,418800.0],["2017-06-01",61.5878,62.5541,61.4414,62.4467,862200.0],["2017-06-02",62.4857,63.3934,62.4272,63.3154,410500.0],["2017-06-05",63.2471,63.5106,63.0323,63.3251,468100.0],["2017-06-06",63.208,63.7839,63.1494,63.1982,662400.0],["2017-06-07",63.2568,63.4618,62.6517,63.1494,496600.0],["2017-06-08",63.1495,63.2373,62.3589,62.681,358000.0],["2017-06-09",62.6419,62.9738,62.0953,62.3784,505300.0],["2017-06-12",62.0856,62.3686,61.6464,62.1734,528400.0],["2017-06-13",62.2613,62.9152,62.2417,62.5931,322900.0],["2017-06-14",62.7981,62.8371,62.2027,62.4857,345900.0],["2017-06-15",62.1539,62.4467,61.9294,62.3296,466300.0],["2017-06-16",62.4272,62.8078,61.9782,62.0465,960600.0],["2017-06-19",63.1983,66.1069,63.1983,66.1069,2241900.0],["2017-06-20",66.1166,67.2586,65.6188,66.468,1055700.0],["2017-06-21",66.4582,66.7901,66.0971,66.4972,710800.0],["2017-06-22",66.4875,66.4875,65.6969,66.1752,902400.0],["2017-06-23",66.5558,66.8682,65.9116,66.8096,945600.0],["2017-06-26",66.7218,66.9853,66.4485,66.468,557700.0],["2017-06-27",66.3411,66.6046,65.9019,65.9312,504100.0],["2017-06-28",66.3606,67.0145,66.2435,66.6436,360200.0],["2017-06-29",66.6534,66.6534,65.6384,66.1069,654700.0],["2017-06-30",66.3313,66.8779,66.3313,66.507,348800.0],["2017-07-03",66.7608,67.5319,66.0873,66.1069,699200.0],["2017-07-05",66.2728,66.7706,66.1069,66.6144,424800.0],["2017-07-06",66.224,66.4387,65.7652,65.9116,475500.0],["2017-07-07",66.0288,66.4485,66.0288,66.3411,469000.0],["2017-07-10",66.4875,67.0536,66.1068,66.8193,377100.0],["2017-07-11",66.956,67.2586,66.4387,67.0243,466400.0],["2017-07-12",67.4342,67.8246,67.0829,67.3366,341900.0],["2017-07-13",67.2683,67.7173,66.8291,67.5904,578200.0],["2017-07-14",67.6002,67.8539,67.3171,67.7954,294000.0],["2017-07-17",67.8539,68.4786,67.5221,68.2639,594200.0],["2017-07-18",68.3224,68.3224,67.4538,67.7466,728800.0],["2017-07-19",68.069,68.3133,67.6977,67.7954,411200.0],["2017-07-20",67.8638,68.2155,67.6782,67.8638,245600.0],["2017-07-21",67.7661,68.1862,67.6977,67.9224,388700.0],["2017-07-24",67.9322,68.2742,67.5414,67.7759,348600.0],["2017-07-25",67.9225,68.0104,66.6035,66.6621,706200.0],["2017-07-26",66.5057,66.6132,64.5028,64.5712,1516700.0],["2017-07-27",64.835,64.8839,64.0632,64.2781,810000.0],["2017-07-28",64.3368,64.6299,63.9362,64.3759,654100.0],["2017-07-31",64.6397,64.8839,64.2391,64.3172,606200.0],["2017-08-01",64.6299,64.9425,64.3856,64.6983,1026900.0],["2017-08-02",65.0207,65.3138,64.7276,65.1868,467600.0],["2017-08-03",65.0989,65.2063,64.4638,64.8253,724100.0],["2017-08-04",64.4833,64.4833,61.5816,62.8126,1510700.0],["2017-08-07",63.1253,64.7374,62.8908,64.2879,896400.0],["2017-08-08",64.2293,64.5908,62.3827,62.5586,894900.0],["2017-08-09",62.3241,62.8224,61.9138,62.7735,564500.0],["2017-08-10",62.4414,62.5293,61.4546,61.5034,638900.0],["2017-08-11",61.2396,62.6758,60.9954,62.4609,497400.0],["2017-08-14",62.9787,63.1741,62.3241,62.5293,570800.0],["2017-08-15",62.5977,62.8712,62.4902,62.666,715200.0],["2017-08-16",62.9494,63.4379,62.6661,63.1546,516200.0],["2017-08-17",63.0569,63.3304,62.1385,62.1971,433600.0],["2017-08-18",62.0994,62.4902,61.6597,62.0115,403200.0],["2017-08-21",62.0212,62.7149,61.9138,62.6758,556100.0],["2017-08-22",62.8712,63.5942,62.7052,63.4477,435000.0],["2017-08-23",63.4379,63.6626,63.0959,63.5356,441300.0],["2017-08-24",63.6333,64.0143,63.389,63.6822,295900.0],["2017-08-25",63.8971,64.1218,63.7212,63.8482,294000.0],["2017-08-28",64.1316,64.5224,63.8874,64.2,318100.0],["2017-08-29",63.8873,64.4345,63.7799,64.3661,319300.0],["2017-08-30",64.3563,64.8546,64.3075,64.669,439600.0],["2017-08-31",64.8253,65.6948,64.6983,65.4506,423600.0],["2017-09-01",65.4994,65.6851,65.2552,65.4506,746300.0],["2017-09-05",65.2942,65.6851,64.9523,65.6557,554000.0],["2017-09-06",65.9488,66.2224,65.7241,66.0368,557500.0],["2017-09-07",66.2713,66.3006,65.7144,66.2713,600400.0],["2017-09-08",66.281,66.6914,65.8902,66.0954,660700.0],["2017-09-11",66.4178,67.004,65.9684,66.7305,771700.0],["2017-09-12",66.8575,67.0822,66.6523,66.9845,1586300.0],["2017-09-13",66.8184,67.0334,66.6132,66.9552,665000.0],["2017-09-14",66.877,67.2776,66.7891,67.1408,934100.0],["2017-09-15",67.0724,67.5023,66.9259,67.4926,1078400.0],["2017-09-18",67.7075,67.9615,67.3362,67.8834,757700.0],["2017-09-19",68.0104,68.0104,67.3949,67.473,957100.0],["2017-09-20",67.5023,67.6489,67.0724,67.4046,562300.0],["2017-09-21",67.3167,67.3167,66.5351,66.6328,659000.0],["2017-09-22",66.5741,66.7598,66.242,66.6034,378900.0],["2017-09-25",66.5155,66.8868,66.3299,66.877,339200.0],["2017-09-26",67.3362,67.473,65.9586,66.6132,547300.0],["2017-09-27",66.6132,67.1017,66.2713,66.8868,388500.0],["2017-09-28",66.75,66.9747,66.3103,66.7695,330700.0],["2017-09-29",66.6914,67.5609,66.5058,67.3851,432100.0],["2017-10-02",67.6098,68.1569,67.4632,67.8736,611100.0],["2017-10-03",68.2058,68.538,67.7564,68.4696,719700.0],["2017-10-04",68.4891,68.6552,68.2546,68.5868,595400.0],["2017-10-05",68.7822,68.9678,68.45,68.8213,423400.0],["2017-10-06",68.5379,68.9874,68.4598,68.9874,300600.0],["2017-10-09",69.0167,69.2219,68.7333,68.9971,1141400.0],["2017-10-10",69.0558,69.3586,68.7822,69.2512,351100.0],["2017-10-11",69.2121,70.1598,69.2121,69.8569,1048100.0],["2017-10-12",69.896,70.3454,69.6908,70.1598,708100.0],["2017-10-13",70.2771,70.4529,69.5345,69.7495,410200.0],["2017-10-16",69.984,70.1403,69.5052,69.6127,404300.0],["2017-10-17",69.4954,69.6127,68.1374,68.792,540400.0],["2017-10-18",69.0753,69.1437,68.5282,68.577,556900.0],["2017-10-19",68.4401,69.7995,68.4401,69.7506,423300.0],["2017-10-20",70.0147,70.357,69.7506,70.1516,461600.0],["2017-10-23",70.1516,70.3277,69.8191,70.0636,525700.0],["2017-10-24",70.3374,70.3472,69.5453,70.0342,614500.0],["2017-10-25",70.3374,70.6797,69.4279,69.8484,450500.0],["2017-10-26",69.8973,70.6602,69.4866,70.5135,613800.0],["2017-10-27",70.6211,71.1687,69.8973,71.1198,583400.0],["2017-10-30",70.8069,71.2176,70.0245,70.2494,508300.0],["2017-10-31",70.3766,71.0221,70.2103,70.7287,607900.0],["2017-11-01",71.1492,71.4426,70.6797,70.6797,519000.0],["2017-11-02",70.4059,71.022,70.2396,70.4841,694800.0],["2017-11-03",70.4841,70.6895,68.8215,69.066,863700.0],["2017-11-06",68.9585,69.3692,68.5575,68.9976,761400.0],["2017-11-07",69.1345,69.5942,68.8313,69.5648,971400.0],["2017-11-08",69.4768,70.1418,69.2225,69.9071,472200.0],["2017-11-09",69.3301,69.9462,69.1149,69.8875,523800.0],["2017-11-10",69.7311,69.9169,69.5844,69.7604,1027600.0],["2017-11-13",69.3888,69.9267,69.2616,69.7017,512200.0],["2017-11-14",69.4475,70.0832,69.3008,70.0342,671600.0],["2017-11-15",69.9169,70.1027,69.3106,69.5648,883700.0],["2017-11-16",69.7604,70.8655,69.4866,70.7091,567100.0],["2017-11-17",70.4646,70.8656,70.1027,70.7189,614100.0],["2017-11-20",70.6797,71.1883,70.5917,71.1492,555900.0],["2017-11-21",71.2372,71.8142,70.9829,71.6479,925300.0],["2017-11-22",71.6773,71.6968,71.247,71.4328,325700.0],["2017-11-24",71.648,71.7555,71.3937,71.7458,248400.0],["2017-11-27",71.5502,72.1174,71.4621,71.9414,480800.0],["2017-11-28",72.2347,72.3325,71.5599,72.1761,457100.0],["2017-11-29",72.1761,72.4792,71.4035,71.5697,520000.0],["2017-11-30",71.9022,72.3521,71.4523,72.0587,1005400.0],["2017-12-01",72.0,72.2347,70.2787,71.511,467200.0],["2017-12-04",71.6871,71.6871,68.2445,68.2445,879500.0],["2017-12-05",68.489,69.0073,67.6968,67.8337,652300.0],["2017-12-06",67.9316,68.1663,67.6871,68.0098,616100.0],["2017-12-07",68.1272,68.9096,67.7849,68.5673,693200.0],["2017-12-08",68.7335,69.7408,68.6064,69.467,760600.0],["2017-12-11",69.4474,69.8582,68.8313,69.2518,418800.0],["2017-12-12",69.2812,69.6333,69.0661,69.5551,546800.0],["2017-12-13",69.8484,70.3668,69.6724,69.7408,624400.0],["2017-12-14",69.78,70.132,68.89,69.2714,708100.0],["2017-12-15",69.6528,70.7971,69.6528,70.5428,1165400.0],["2017-12-18",70.7189,71.6284,70.7189,71.5502,531000.0],["2017-12-19",72.2738,72.489,71.7359,72.2152,566400.0],["2017-12-20",72.2934,72.4206,71.6284,72.0294,542700.0],["2017-12-21",72.2054,72.3717,71.4719,71.6675,563700.0],["2017-12-22",71.599,71.6773,70.9633,71.4425,506500.0],["2017-12-26",71.4621,71.6088,70.9829,71.4425,207600.0],["2017-12-27",71.5502,71.648,71.3937,71.4817,565700.0],["2017-12-28",71.5893,71.8533,71.2274,71.8044,205300.0],["2017-12-29",72.0783,72.0783,71.4915,71.511,333000.0],["2018-01-02",72.088,72.313,71.6577,72.2836,768500.0],["2018-01-03",72.5184,74.5232,72.2641,74.4841,578700.0],["2018-01-04",74.4254,74.8753,73.78,74.6797,818500.0],["2018-01-05",74.7971,75.3154,74.3472,75.247,558300.0],["2018-01-08",75.0612,75.1296,74.3961,75.0807,700100.0],["2018-01-09",75.4035,76.4695,75.2177,76.1859,431500.0],["2018-01-10",75.7751,76.0587,74.8362,75.4426,461000.0],["2018-01-11",75.5404,75.9609,75.1003,75.912,279000.0],["2018-01-12",75.8436,77.2812,75.648,77.1541,448700.0],["2018-01-16",77.4964,77.9952,76.4499,76.802,529700.0],["2018-01-17",77.3986,78.044,76.7629,77.8973,571800.0],["2018-01-18",77.8092,78.2008,76.9674,77.8582,584400.0],["2018-01-19",78.3085,79.1894,78.1421,79.1503,499400.0],["2018-01-22",79.3558,79.581,78.6315,79.4831,548100.0],["2018-01-23",79.6789,80.2857,79.3754,79.7082,715500.0],["2018-01-24",79.9529,80.5011,79.3363,79.6984,708200.0],["2018-01-25",80.2172,81.803,80.2172,81.0003,1152500.0],["2018-01-26",81.8911,82.7035,79.9236,81.0003,1507800.0],["2018-01-29",80.6185,81.0884,79.6593,80.4424,921700.0],["2018-01-30",79.5907,79.9921,79.1503,79.3362,776000.0],["2018-01-31",79.8942,80.4619,78.1616,78.4651,577700.0],["2018-02-01",78.1812,78.563,77.1632,78.328,719200.0],["2018-02-02",77.7603,78.1127,76.4095,76.4291,624500.0],["2018-02-05",75.7536,76.6052,73.1988,73.1988,1008800.0],["2018-02-06",71.7012,74.951,71.4565,74.3931,1614700.0],["2018-02-07",73.8155,75.1565,73.4337,74.1679,1114200.0],["2018-02-08",73.8449,74.1385,70.4776,70.5363,1110500.0],["2018-02-09",71.6229,72.1025,69.2442,71.2901,1213000.0],["2018-02-12",72.1514,73.3946,71.2509,72.9247,947100.0],["2018-02-13",72.5528,72.7486,72.1417,72.6507,516100.0],["2018-02-14",72.0927,73.9623,72.0927,73.8644,560300.0],["2018-02-15",74.6476,75.0782,73.8449,74.814,603900.0],["2018-02-16",74.628,75.3523,74.4909,74.7748,553400.0],["2018-02-20",74.5692,75.1076,73.8547,74.2658,746100.0],["2018-02-21",74.2168,76.0962,74.1287,74.5692,568300.0],["2018-02-22",75.0391,75.137,74.0407,74.3539,638600.0],["2018-02-23",74.6182,75.4502,73.7763,75.3914,374200.0],["2018-02-26",75.6754,76.4291,75.4796,76.2235,569800.0],["2018-02-27",76.0277,76.2822,75.2544,75.323,748000.0],["2018-02-28",75.4795,76.3116,74.6769,74.7258,492600.0],["2018-03-01",74.7552,74.9216,72.0731,72.6996,644200.0],["2018-03-02",72.1319,73.3163,71.848,73.1499,562000.0],["2018-03-05",72.5039,73.1793,71.5152,72.9346,728600.0],["2018-03-06",73.0422,74.0406,72.9052,74.0113,636800.0],["2018-03-07",73.2576,75.5383,73.2576,75.3719,590100.0],["2018-03-08",75.46,75.7341,74.6182,75.5677,579400.0],["2018-03-09",75.9788,77.5939,75.6558,77.5449,679900.0],["2018-03-12",77.6526,78.1323,76.85,77.1143,604800.0],["2018-03-13",77.5939,77.6624,76.2039,76.4291,363600.0],["2018-03-14",76.6444,77.1143,75.1761,75.46,447200.0],["2018-03-15",75.5187,76.3312,75.3229,75.9592,456900.0],["2018-03-16",75.9886,76.6836,75.6558,75.7047,1189600.0],["2018-03-19",75.6557,75.8809,74.442,75.2642,557500.0],["2018-03-20",75.4209,76.2627,75.274,76.0277,461800.0],["2018-03-21",76.1941,76.7521,75.4698,75.5677,400800.0],["2018-03-22",74.7552,75.2348,73.3946,73.6491,616000.0],["2018-03-23",73.747,74.4713,72.2493,72.3962,1146300.0],["2018-03-26",73.5708,74.8042,72.5332,74.6671,843500.0],["2018-03-27",74.8825,75.0293,73.2771,73.9232,952800.0],["2018-03-28",74.2168,74.4028,73.0226,73.2869,547300.0],["2018-03-29",73.4631,74.7944,73.2184,74.119,647000.0],["2018-04-02",74.0211,74.0211,71.7991,72.5136,976500.0],["2018-04-03",73.101,73.9917,72.2396,73.747,963700.0],["2018-04-04",72.7584,74.0798,71.9067,73.9036,690500.0],["2018-04-05",74.2364,74.9412,73.7959,74.2952,795700.0],["2018-04-06",73.8155,74.2658,71.2215,71.6522,511600.0],["2018-04-09",72.1025,73.7665,71.9263,72.5821,530100.0],["2018-04-10",73.3946,74.2658,72.9737,73.8351,639400.0],["2018-04-11",73.0814,73.5512,72.543,72.7583,420500.0],["2018-04-12",73.1503,73.5618,72.8661,73.0523,690000.0],["2018-04-13",73.4834,73.4834,72.4448,72.9151,335900.0],["2018-04-16",73.6597,74.1692,73.2482,73.8459,276200.0],["2018-04-17",74.2868,74.4534,73.9243,74.2672,329400.0],["2018-04-18",74.4926,75.4625,74.277,74.8551,313900.0],["2018-04-19",74.8159,75.1588,73.356,73.5814,415400.0],["2018-04-20",73.7381,73.9439,72.7779,73.0915,505300.0],["2018-04-23",73.4736,74.0223,73.258,73.552,427700.0],["2018-04-24",72.1803,73.2678,70.7988,71.5434,598200.0],["2018-04-25",71.5924,72.6016,70.691,71.759,567100.0],["2018-04-26",71.8472,73.0229,71.71,72.6996,428000.0],["2018-04-27",72.6996,72.9739,72.3664,72.6114,287500.0],["2018-04-30",72.9935,73.2678,71.8178,71.8765,633800.0],["2018-05-01",71.5826,71.8765,69.4565,70.9849,2093100.0],["2018-05-02",71.0241,71.8472,70.4559,70.7106,1108500.0],["2018-05-03",70.4951,70.7596,69.3977,70.7106,625300.0],["2018-05-04",70.3775,71.7492,70.0052,71.3475,496500.0],["2018-05-07",71.4357,72.7779,71.4357,71.8765,517000.0],["2018-05-08",71.7002,72.1803,71.4944,72.0627,537400.0],["2018-05-09",72.0627,72.7583,71.8569,72.435,405000.0],["2018-05-10",72.6702,73.9733,72.6702,73.7773,481700.0],["2018-05-11",73.9047,74.2084,73.6597,74.1202,464600.0],["2018-05-14",74.2672,75.1392,74.1692,74.6787,432600.0],["2018-05-15",73.0915,73.6793,72.1313,72.3371,1061900.0],["2018-05-16",72.4546,72.8563,72.1215,72.2979,674900.0],["2018-05-17",72.2489,72.9249,72.0333,72.8955,340400.0],["2018-05-18",72.9347,74.0516,72.8759,73.9439,390000.0],["2018-05-21",74.5219,75.149,74.3162,74.8061,495200.0],["2018-05-22",74.7767,75.3548,74.5317,74.6297,518800.0],["2018-05-23",74.2182,74.6493,74.0614,74.4827,309600.0],["2018-05-24",74.5611,74.7375,74.0125,74.0908,343900.0],["2018-05-25",74.0419,74.0419,72.5428,72.8171,461300.0],["2018-05-29",72.0921,72.5624,71.4259,72.1705,818100.0],["2018-05-30",72.5722,73.4344,72.5624,72.8955,356100.0],["2018-05-31",72.9249,73.4736,72.582,72.8269,566300.0],["2018-06-01",73.3462,74.1301,73.2483,73.7381,384800.0],["2018-06-04",74.0223,74.7179,73.8067,74.4632,517600.0],["2018-06-05",74.4631,75.0902,74.2868,75.051,356000.0],["2018-06-06",75.1784,76.7265,74.9041,76.7265,463400.0],["2018-06-07",76.8244,77.04,76.1582,76.5109,381300.0],["2018-06-08",76.6285,76.8734,76.3443,76.7167,332100.0],["2018-06-11",76.844,77.618,76.6285,77.3535,395500.0],["2018-06-12",77.4025,78.0394,77.3535,77.7846,273000.0],["2018-06-13",77.7748,78.0981,77.3339,77.4221,350100.0],["2018-06-14",77.4809,77.4809,76.5893,76.7558,729600.0],["2018-06-15",76.168,76.7853,75.3352,76.266,1128100.0],["2018-06-18",76.021,76.0994,75.2666,75.9622,394400.0],["2018-06-19",75.1392,75.4723,74.0223,74.8061,481700.0],["2018-06-20",74.7963,75.1882,73.7773,73.9439,334000.0],["2018-06-21",73.8459,74.0223,72.4742,72.6898,1017600.0],["2018-06-22",73.1013,73.3168,72.631,72.8563,592100.0],["2018-06-25",72.4546,72.6212,70.7694,71.3964,612300.0],["2018-06-26",71.3769,71.7688,71.0927,71.3475,675500.0],["2018-06-27",71.3572,72.0921,70.593,70.642,692000.0],["2018-06-28",70.544,71.1123,69.868,70.9261,434700.0],["2018-06-29",71.3279,72.1509,71.2397,71.7492,522700.0],["2018-07-02",71.2299,71.3475,70.4951,71.1221,684800.0],["2018-07-03",71.6414,72.1901,71.5532,71.6708,451500.0],["2018-07-05",71.9745,72.386,71.2887,72.2881,879200.0],["2018-07-06",72.2978,73.0915,72.1803,72.8171,487900.0],["2018-07-09",73.1503,74.1888,72.9445,73.8557,451500.0],["2018-07-10",73.7773,74.6395,73.7381,74.4534,648100.0],["2018-07-11",73.9145,73.9831,73.1503,73.5128,462000.0],["2018-07-12",74.0125,74.1496,73.5716,74.0223,619700.0],["2018-07-13",74.0125,74.4338,72.7681,74.1398,678000.0],["2018-07-16",74.0125,74.4338,73.552,73.9733,880300.0],["2018-07-17",73.5716,74.9433,73.5716,74.8257,499700.0],["2018-07-18",74.7081,75.5409,74.5808,75.3744,461900.0],["2018-07-19",75.4234,77.3063,75.4234,76.8846,1034300.0],["2018-07-20",76.6394,76.9532,76.4433,76.4923,493400.0],["2018-07-23",76.5021,76.7179,75.9922,76.1099,539800.0],["2018-07-24",76.5021,77.5907,76.5021,77.169,746400.0],["2018-07-25",77.2965,77.9045,76.6884,77.6985,1004000.0],["2018-07-26",77.777,78.1105,77.5221,77.8261,1449400.0],["2018-07-27",77.9339,77.9339,76.3256,76.6198,581000.0],["2018-07-30",76.5708,76.8062,76.051,76.2472,477500.0],["2018-07-31",76.61,77.7868,76.61,77.6495,470400.0],["2018-08-01",77.5024,78.4635,77.473,78.3556,792700.0],["2018-08-02",79.9737,85.2791,78.9538,84.8771,2854900.0],["2018-08-03",85.6126,86.0245,83.8768,84.6515,1177500.0],["2018-08-06",84.2789,84.7594,83.6512,84.0043,628800.0],["2018-08-07",84.2886,85.0241,83.8866,84.8771,632300.0],["2018-08-08",84.8771,84.9359,84.3181,84.4259,392300.0],["2018-08-09",84.3965,84.7299,83.8572,83.9356,305600.0],["2018-08-10",83.5041,84.0435,83.0726,83.2786,365000.0],["2018-08-13",83.2786,83.8277,82.4744,82.8667,430600.0],["2018-08-14",82.9157,84.1023,82.9157,83.9748,623300.0],["2018-08-15",83.6316,84.7103,82.2783,82.6705,382700.0],["2018-08-16",83.0923,83.7297,82.749,83.5434,526300.0],["2018-08-17",83.7983,84.5044,83.2982,83.7101,437300.0],["2018-08-20",83.7395,84.2592,83.7395,83.9748,620200.0],["2018-08-21",84.1808,85.0241,84.1415,84.5436,746800.0],["2018-08-22",84.3965,85.3379,84.3377,85.1614,471000.0],["2018-08-23",85.132,85.4753,84.7986,85.0732,341900.0],["2018-08-24",84.4456,86.0244,84.2102,85.7989,425000.0],["2018-08-27",86.4952,86.8776,85.9362,86.7894,388800.0],["2018-08-28",86.9463,88.1231,86.907,87.4856,934600.0],["2018-08-29",87.5837,89.1724,87.2111,88.3486,564300.0],["2018-08-30",89.1234,91.3495,88.3682,90.8101,1077700.0],["2018-08-31",90.5061,91.0161,90.1236,90.6434,483800.0],["2018-09-04",90.2217,90.8395,89.1332,90.6728,596400.0],["2018-09-05",91.4672,91.4672,89.9177,91.2612,420100.0],["2018-09-06",91.1043,92.9284,90.9376,92.5851,581500.0],["2018-09-07",92.3007,92.9186,91.5947,91.7614,566900.0],["2018-09-10",92.5165,93.9483,92.34,93.2814,448700.0],["2018-09-11",92.8107,93.2814,92.3792,92.7911,491100.0],["2018-09-12",92.7028,93.3402,92.2811,93.0951,437600.0],["2018-09-13",93.4383,94.9976,93.3795,94.3797,501000.0],["2018-09-14",94.4582,94.9191,93.4579,93.8894,494900.0],["2018-09-17",93.8698,94.2326,92.3203,92.7518,598900.0],["2018-09-18",92.9774,93.6345,92.644,93.1245,436600.0],["2018-09-19",93.3403,94.5171,93.2128,94.468,491500.0],["2018-09-20",94.6936,94.8309,94.2719,94.7132,374100.0],["2018-09-21",94.8799,95.635,94.6249,94.7426,878800.0],["2018-09-24",94.7132,94.7328,93.6246,94.4288,427900.0],["2018-09-25",94.4386,94.5759,93.5364,94.3994,417500.0],["2018-09-26",94.8014,95.7037,94.3994,94.9387,338300.0],["2018-09-27",95.2918,95.5173,94.7426,95.0368,329200.0],["2018-09-28",94.9583,95.8802,94.9583,95.3898,433500.0],["2018-10-01",95.8115,96.4294,94.419,94.8701,707100.0],["2018-10-02",94.6642,95.586,94.164,95.1447,413200.0],["2018-10-03",95.7135,95.8116,94.4484,94.4975,421600.0],["2018-10-04",94.1444,94.1444,91.1926,91.6535,746000.0],["2018-10-05",91.5554,91.879,89.545,90.2315,775300.0],["2018-10-08",89.7902,89.8785,87.5641,88.9469,697900.0],["2018-10-09",88.4173,89.8295,88.2604,88.9959,548000.0],["2018-10-10",88.7507,89.9373,84.3769,84.4848,1320600.0],["2018-10-11",84.4554,86.0735,82.5627,83.053,758000.0],["2018-10-12",84.3377,85.6322,84.0533,85.2791,701500.0],["2018-10-15",85.083,85.0928,83.6512,83.9454,664600.0],["2018-10-16",84.8672,87.6622,84.6221,87.5543,613700.0],["2018-10-17",87.2797,88.7703,86.6619,88.4173,633300.0],["2018-10-18",88.0934,88.4369,85.7281,86.1796,757300.0],["2018-10-19",86.4446,86.8764,84.5112,84.5799,677400.0],["2018-10-22",84.8448,85.2178,83.4218,84.413,672900.0],["2018-10-23",82.5581,84.5602,81.1547,83.9616,803600.0],["2018-10-24",84.1677,85.4632,80.3695,80.5069,827800.0],["2018-10-25",81.2528,83.3432,80.3597,82.6661,699900.0],["2018-10-26",81.3804,83.1666,80.4382,82.4306,634600.0],["2018-10-29",83.6181,84.7761,80.8602,82.2637,667900.0],["2018-10-30",82.5974,84.1873,82.195,84.0892,810100.0],["2018-10-31",84.9332,86.1305,84.4326,84.8743,1146900.0],["2018-11-01",78.5146,80.9682,77.1112,80.2812,2929500.0],["2018-11-02",80.664,82.5287,79.7316,82.0674,1403100.0],["2018-11-05",82.0576,82.3913,79.4666,81.4785,704400.0],["2018-11-06",81.4393,82.8329,81.4393,82.5483,588000.0],["2018-11-07",82.9409,85.3454,82.9409,85.3258,538700.0],["2018-11-08",84.9234,85.473,84.1579,84.4621,412000.0],["2018-11-09",83.6377,84.3443,82.4404,83.4807,594400.0],["2018-11-12",83.1568,83.3335,80.4579,80.5462,705600.0],["2018-11-13",80.9387,81.6356,79.496,79.7316,591000.0],["2018-11-14",80.0849,80.4284,77.9257,78.122,1558600.0],["2018-11-15",77.6412,80.4382,77.2584,80.134,733600.0],["2018-11-16",79.7512,81.4589,79.7512,80.7621,444700.0],["2018-11-19",80.4775,80.7719,78.3576,78.5735,939800.0],["2018-11-20",77.7785,79.7807,77.5037,79.1624,669100.0],["2018-11-21",79.9769,80.9682,79.3292,79.4077,330300.0],["2018-11-23",78.4656,81.0565,78.3576,80.1536,164400.0],["2018-11-26",81.0075,81.3902,80.1046,81.2234,382900.0],["2018-11-27",80.8897,81.4393,80.2419,81.4393,348200.0],["2018-11-28",81.8221,84.3149,81.8221,84.256,608700.0],["2018-11-29",83.9321,86.1403,83.6279,85.0215,592800.0],["2018-11-30",85.1589,85.7478,84.5701,85.4435,631200.0],["2018-12-03",86.8372,89.6735,86.6605,88.9178,1574600.0],["2018-12-04",89.0258,89.0258,84.8547,85.051,617700.0],["2018-12-06",83.2157,84.5014,82.3422,84.4228,635800.0],["2018-12-07",84.1088,84.7271,81.4491,82.2048,530800.0],["2018-12-10",82.3226,82.5483,79.9671,81.4491,684400.0],["2018-12-11",82.8525,84.4523,82.7348,83.7849,641800.0],["2018-12-12",85.0314,86.739,84.7369,85.3749,468200.0],["2018-12-13",85.6987,86.0717,84.1284,84.4523,626700.0],["2018-12-14",83.5592,83.6377,81.4589,82.1754,717300.0],["2018-12-17",81.7141,82.4011,78.7305,79.3783,792900.0],["2018-12-18",79.8886,80.6443,77.9356,79.1231,811500.0],["2018-12-19",79.0348,80.4284,76.1592,76.748,819900.0],["2018-12-20",76.2671,76.7382,74.265,74.9815,993700.0],["2018-12-21",75.1876,76.1788,72.2923,72.4788,1105400.0],["2018-12-24",72.0666,72.3316,70.5356,70.5356,362900.0],["2018-12-26",70.9281,74.3337,70.4963,74.2944,479600.0],["2018-12-27",73.0677,76.061,72.5769,76.061,552000.0],["2018-12-28",76.748,77.0228,75.0207,75.8549,529300.0],["2018-12-31",76.4831,77.1504,76.0316,77.0916,414800.0],["2019-01-02",75.9727,76.2966,74.4221,75.4918,497600.0],["2019-01-03",75.0109,75.5016,70.8202,71.4385,824000.0],["2019-01-04",72.5475,75.3642,72.5475,74.4809,646200.0],["2019-01-07",74.4809,76.3358,74.3043,75.2955,601800.0],["2019-01-08",76.3849,77.435,75.5899,77.3075,405300.0],["2019-01-09",77.5332,79.7218,77.2191,79.2899,761300.0],["2019-01-10",78.9563,81.1056,78.6226,81.0271,647000.0],["2019-01-11",80.2714,82.0576,79.9377,81.9594,927800.0],["2019-01-14",80.9191,81.6061,79.869,80.2027,594900.0],["2019-01-15",80.3695,81.6258,79.5059,80.8308,471400.0],["2019-01-16",80.5854,81.773,80.4579,81.5374,654600.0],["2019-01-17",81.1838,83.2171,81.1838,82.834,370300.0],["2019-01-18",83.3349,84.8771,82.667,84.8673,749400.0],["2019-01-22",84.0422,84.3074,82.0581,83.0698,502300.0],["2019-01-23",84.0618,84.8968,82.1661,83.3939,497800.0],["2019-01-24",83.4037,84.0029,83.1483,83.6297,355600.0],["2019-01-25",84.2878,85.4567,84.052,84.9557,511400.0],["2019-01-28",83.8949,85.2209,83.7475,85.2013,541800.0],["2019-01-29",85.6334,86.4094,85.0637,86.1442,570400.0],["2019-01-30",86.3603,89.6313,86.3603,88.6686,909300.0],["2019-01-31",88.482,89.5428,87.7257,88.8945,879200.0],["2019-02-01",89.6116,93.1969,88.5802,89.2482,1592500.0],["2019-02-04",89.3955,89.975,86.7139,89.6509,790300.0],["2019-02-05",89.4446,91.4681,89.4446,91.193,567800.0],["2019-02-06",91.1538,92.5191,90.9377,91.9297,523000.0],["2019-02-07",91.0555,91.1734,89.0615,89.9848,888300.0],["2019-02-08",89.2383,90.2206,89.0026,90.201,659000.0],["2019-02-11",90.1617,90.8198,90.0831,90.4171,357200.0],["2019-02-12",90.9868,92.2441,90.8689,91.9101,421800.0],["2019-02-13",92.3325,92.7352,91.5761,92.1066,391400.0],["2019-02-14",91.8904,92.4602,91.3502,91.694,307100.0],["2019-02-15",92.6075,92.9611,91.8413,92.3226,650200.0],["2019-02-19",92.4111,92.4111,91.6154,92.2048,423200.0],["2019-02-20",92.3718,92.3718,91.1734,91.8512,381600.0],["2019-02-21",91.419,91.5958,90.8296,91.5368,303200.0],["2019-02-22",91.8806,92.3226,91.5859,91.9199,385800.0],["2019-02-25",92.4307,94.0023,92.3227,92.4602,500500.0],["2019-02-26",92.028,92.6173,90.7609,90.9377,522300.0],["2019-02-27",90.4367,92.4307,90.4367,92.2048,419600.0],["2019-02-28",91.7431,92.745,91.2323,92.4896,447300.0],["2019-03-01",93.0201,95.4757,92.6075,94.7488,668500.0],["2019-03-04",95.5445,96.1535,93.0888,94.022,734500.0],["2019-03-05",94.0318,94.0613,92.8825,93.2165,542300.0],["2019-03-06",93.0692,93.4621,91.4582,91.7136,373100.0],["2019-03-07",91.6154,91.6351,90.5153,91.586,428600.0],["2019-03-08",90.8591,91.1734,89.8179,90.2403,561100.0],["2019-03-11",90.4269,91.586,90.368,91.2716,519200.0],["2019-03-12",91.6645,92.2342,91.2814,91.8119,316400.0],["2019-03-13",92.2539,92.3325,91.1636,91.9985,558400.0],["2019-03-14",91.9396,91.9985,91.1538,91.4583,463400.0],["2019-03-15",91.4583,92.6861,91.4091,92.3718,838800.0],["2019-03-18",92.7254,92.912,91.6547,92.3619,524400.0],["2019-03-19",92.6272,93.6782,92.1066,93.4031,614600.0],["2019-03-20",93.4424,94.1988,92.47,93.3344,404200.0],["2019-03-21",92.637,95.9079,92.637,95.7704,438100.0],["2019-03-22",95.1712,95.3186,91.9887,92.0476,526000.0],["2019-03-25",92.1164,93.2853,91.6252,92.8531,350100.0],["2019-03-26",93.688,94.4542,93.3147,94.2774,403800.0],["2019-03-27",94.297,94.6015,92.0378,92.6763,365100.0],["2019-03-28",93.1084,93.7076,92.4307,93.5603,351000.0],["2019-03-29",94.3952,94.8078,93.6192,94.6506,443300.0],["2019-04-01",95.5739,96.2517,95.2596,95.8588,654000.0],["2019-04-02",95.5543,95.9374,95.2793,95.682,363100.0],["2019-04-03",96.183,97.067,95.7409,96.8411,761900.0],["2019-04-04",97.1161,97.2831,95.181,96.0847,522600.0],["2019-04-05",96.2026,97.6563,96.2026,97.2438,579700.0],["2019-04-08",97.3714,97.9903,96.291,97.9412,494700.0],["2019-04-09",100.5638,101.1728,98.4323,99.3262,1035200.0],["2019-04-10",99.3065,100.4165,99.0806,99.3065,603600.0],["2019-04-11",99.1887,99.4833,98.3439,98.5698,620200.0],["2019-04-12",99.2672,100.0334,97.951,98.2162,883200.0],["2019-04-15",98.3734,98.7368,97.0866,97.4304,815500.0],["2019-04-16",98.2162,98.3144,94.6703,95.2596,716200.0],["2019-04-17",95.6921,95.6921,90.7576,91.9962,884200.0],["2019-04-18",92.1731,93.6475,91.2786,92.5466,721400.0],["2019-04-22",92.1043,93.9031,91.7603,92.9103,487200.0],["2019-04-23",90.9247,93.7655,90.0007,93.1659,1299000.0],["2019-04-24",93.5591,93.8048,92.527,92.9103,837600.0],["2019-04-25",92.3795,93.6868,91.4358,93.4608,926200.0],["2019-04-26",91.4162,93.3821,89.5977,92.4778,1850500.0],["2019-04-29",92.8513,94.0112,92.3992,93.3428,1026800.0],["2019-04-30",93.5394,94.6698,93.5394,94.2078,1070700.0],["2019-05-01",94.2865,94.6305,92.1633,92.5171,1001900.0],["2019-05-02",92.2714,93.3723,91.2884,93.2642,733000.0],["2019-05-03",93.7557,94.9942,93.7557,94.945,692900.0],["2019-05-06",93.8933,95.3088,92.2714,95.0729,972700.0],["2019-05-07",94.0112,94.5126,90.7576,91.9568,930000.0],["2019-05-08",91.9765,92.7727,91.1311,91.7406,573200.0],["2019-05-09",90.4135,91.308,89.637,91.0721,633200.0],["2019-05-10",90.62,91.2294,88.6934,90.8363,806700.0],["2019-05-13",88.8801,88.8801,86.3441,86.6095,1320500.0],["2019-05-14",87.0715,88.4476,86.9339,87.5237,1103900.0],["2019-05-15",87.0518,87.4352,84.1324,86.4129,1263000.0],["2019-05-16",87.0715,87.4155,86.1573,86.4915,785000.0],["2019-05-17",85.312,86.1966,84.3683,84.4764,776200.0],["2019-05-20",83.8474,84.2897,82.0289,82.6285,1136000.0],["2019-05-21",83.2084,84.3781,82.8939,84.0439,1049600.0],["2019-05-22",84.0734,85.0859,83.6409,84.8303,786100.0],["2019-05-23",83.867,84.7025,83.4542,84.6632,1068600.0],["2019-05-24",85.076,86.7766,84.8401,84.8893,870100.0],["2019-05-28",85.0859,86.1573,82.9725,83.2379,5053500.0],["2019-05-29",82.5302,83.867,82.0288,83.4247,1263000.0],["2019-05-30",83.6212,84.732,83.6212,84.4469,835400.0],["2019-05-31",83.3755,85.3218,83.0216,84.8696,1480600.0],["2019-06-03",84.8696,85.312,84.0439,84.5846,877000.0],["2019-06-04",85.3513,86.6488,84.8991,86.5898,753300.0],["2019-06-05",87.4843,88.7917,87.0518,88.5066,847100.0],["2019-06-06",88.6934,90.0695,88.2609,89.7746,864100.0],["2019-06-07",90.5118,91.6816,90.3054,91.3375,685700.0],["2019-06-10",92.006,92.8808,91.4457,92.1338,824500.0],["2019-06-11",92.7727,93.3723,90.8461,91.5342,803300.0],["2019-06-12",91.544,92.4581,90.2071,91.7307,1048300.0],["2019-06-13",91.8979,92.0748,90.7478,91.5243,659100.0],["2019-06-14",91.5833,92.3697,91.1803,91.3572,638700.0],["2019-06-17",91.485,92.3893,91.1115,91.7897,582600.0],["2019-06-18",92.3697,93.0872,91.9568,92.8808,560400.0],["2019-06-19",92.9103,94.2668,92.6351,94.1685,628800.0],["2019-06-20",95.122,95.7314,93.6967,94.4241,924500.0],["2019-06-21",94.2865,94.4831,92.7924,93.7262,919800.0],["2019-06-24",93.8048,94.542,93.4509,93.854,542800.0],["2019-06-25",94.0112,94.8959,92.8808,92.9005,523400.0],["2019-06-26",93.0872,93.6672,92.2812,92.3107,341700.0],["2019-06-27",92.8906,93.7655,92.6056,93.3821,475200.0],["2019-06-28",93.5787,95.0729,93.0479,94.6993,1996800.0],["2019-07-01",96.0657,96.3999,94.8959,95.9772,993500.0],["2019-07-02",96.1738,96.911,95.5938,96.7636,641600.0],["2019-07-03",97.1272,97.8743,96.7242,97.1076,864900.0],["2019-07-05",96.9503,96.9503,95.2105,96.7832,464200.0],["2019-07-08",96.1345,96.2819,94.4241,94.8074,587100.0],["2019-07-09",94.1194,95.2989,93.8835,94.5617,537600.0],["2019-07-10",94.9058,95.2793,94.1685,94.1882,484000.0],["2019-07-11",94.4929,94.7583,93.392,94.198,640500.0],["2019-07-12",93.3625,93.5886,92.4385,93.5591,617000.0],["2019-07-15",93.6574,93.8834,92.409,93.392,382700.0],["2019-07-16",93.2838,93.9817,92.9595,93.677,399700.0],["2019-07-17",93.8638,94.0801,93.3527,93.4804,419200.0],["2019-07-18",93.4804,94.4641,93.3427,93.7756,472700.0],["2019-07-19",94.1297,94.1297,92.241,92.3,480700.0],["2019-07-22",92.4279,93.2837,92.0738,92.6935,535100.0],["2019-07-23",92.9296,93.323,92.2803,92.9689,516500.0],["2019-07-24",92.1131,93.5198,91.7491,93.51,522600.0],["2019-07-25",93.3624,93.6772,92.7427,93.0574,407900.0],["2019-07-26",93.628,94.0411,92.5656,93.4804,483900.0],["2019-07-29",93.6182,94.5231,93.4804,93.7854,657200.0],["2019-07-30",85.8273,88.68,85.1584,86.1027,2615600.0],["2019-07-31",86.27,86.27,83.2894,84.7157,1335400.0],["2019-08-01",84.8043,85.9847,83.7124,84.7747,1416300.0],["2019-08-02",84.5092,84.7944,82.1975,83.2205,889900.0],["2019-08-05",81.5876,82.0204,79.5218,79.9842,1012300.0],["2019-08-06",80.6826,81.6466,80.3383,81.4499,753800.0],["2019-08-07",80.4268,81.804,79.2464,81.2629,807700.0],["2019-08-08",82.0696,82.8566,81.7745,82.7287,703900.0],["2019-08-09",82.345,82.6106,80.6727,80.8793,550500.0],["2019-08-12",80.3383,80.5252,78.9021,79.512,665400.0],["2019-08-13",79.4431,81.7942,79.0398,80.8105,535000.0],["2019-08-14",79.6595,79.7481,78.1446,78.1446,668300.0],["2019-08-15",78.725,79.7874,78.0659,79.3447,767900.0],["2019-08-16",80.0727,81.322,79.8563,80.9974,639000.0],["2019-08-19",81.9712,82.1384,81.2138,81.3416,462600.0],["2019-08-20",81.1744,81.2924,80.6432,80.7022,458900.0],["2019-08-21",81.4794,82.3352,81.017,82.1188,524400.0],["2019-08-22",81.3613,82.768,80.8695,81.2531,437400.0],["2019-08-23",80.9679,81.5777,78.8234,79.4431,837300.0],["2019-08-26",80.0629,80.3678,78.3217,78.9808,634100.0],["2019-08-27",79.5021,79.689,78.4889,78.8922,888800.0],["2019-08-28",78.4988,80.7121,78.2135,80.5153,592700.0],["2019-08-29",81.5384,82.1188,81.0957,81.7253,421000.0],["2019-08-30",82.345,82.345,80.9383,81.3515,559300.0],["2019-09-03",80.899,81.3318,79.6694,80.1612,1080900.0],["2019-09-04",80.9187,81.0957,80.1907,80.6137,510500.0],["2019-09-05",81.3023,82.5024,81.3023,82.345,414100.0],["2019-09-06",82.7188,83.0336,82.168,82.3745,452000.0],["2019-09-09",82.7582,83.1418,81.745,82.4139,627800.0],["2019-09-10",82.0696,84.7157,81.6072,84.1058,1010900.0],["2019-09-11",84.519,85.5224,83.9681,85.4929,749600.0],["2019-09-12",85.9748,86.2896,84.6764,84.7157,443900.0],["2019-09-13",84.6764,85.7486,84.6764,85.2568,470200.0],["2019-09-16",84.7747,85.1092,84.5682,84.8239,346100.0],["2019-09-17",84.7551,85.2076,84.4206,84.8141,538400.0],["2019-09-18",84.7846,85.119,83.8796,84.6567,471300.0],["2019-09-19",84.6469,85.3847,84.4993,84.6961,536600.0],["2019-09-20",84.9223,86.2011,84.824,85.1486,667700.0],["2019-09-23",84.6567,84.8042,83.732,83.8107,458700.0],["2019-09-24",84.4304,84.519,82.3253,83.3877,658700.0],["2019-09-25",83.3976,83.3976,82.227,83.1123,366800.0],["2019-09-26",84.5485,85.0403,83.2795,83.9091,857600.0],["2019-09-27",84.3419,84.7649,83.0828,83.7714,600000.0],["2019-09-30",84.0272,84.4796,83.6042,83.7812,436900.0],["2019-10-01",83.9288,84.6075,81.9417,82.1089,737400.0],["2019-10-02",81.3613,82.3253,80.7711,82.0893,768000.0],["2019-10-03",82.3549,82.3549,80.9088,81.9811,956400.0],["2019-10-04",82.1483,84.1354,82.1483,84.0468,741800.0],["2019-10-07",83.555,84.0566,82.9451,82.9746,615700.0],["2019-10-08",81.2236,81.6171,77.0724,77.8102,1840300.0],["2019-10-09",78.2824,79.8563,78.1348,79.3644,863400.0],["2019-10-10",79.3448,80.1022,79.0497,79.1874,494000.0],["2019-10-11",80.1711,82.0401,80.1711,80.6629,706800.0],["2019-10-14",80.84,81.6072,79.9251,80.5252,690900.0],["2019-10-15",81.0564,81.4007,80.6629,80.8203,895200.0],["2019-10-16",80.3678,80.6334,79.7087,80.358,948100.0],["2019-10-17",80.7518,82.3172,80.7518,81.7363,597300.0],["2019-10-18",81.3622,82.2679,81.1259,81.8151,426900.0],["2019-10-21",82.4649,83.41,82.1596,82.7996,413200.0],["2019-10-22",82.7012,83.095,82.0514,82.6716,662800.0],["2019-10-23",83.0851,83.7841,82.6913,83.5479,639300.0],["2019-10-24",83.5183,83.8826,82.7898,83.538,382900.0],["2019-10-25",83.1639,85.2413,82.6323,84.8967,468900.0],["2019-10-28",85.1034,86.1667,85.1034,86.0289,624600.0],["2019-10-29",85.192,86.7575,84.936,86.6295,665500.0],["2019-10-30",86.4621,86.6787,85.7926,86.403,1262000.0],["2019-10-31",83.4198,84.8179,81.2637,84.6308,1742700.0],["2019-11-01",85.448,87.7814,85.448,86.7279,1431400.0],["2019-11-04",87.5254,87.87,86.0486,86.275,796200.0],["2019-11-05",86.5803,86.7673,85.704,85.7336,693100.0],["2019-11-06",85.7335,85.7335,84.1484,84.7195,663700.0],["2019-11-07",85.32,85.96,84.9164,85.7631,549500.0],["2019-11-08",85.5465,86.0683,85.3988,85.9501,428300.0],["2019-11-11",85.2905,86.1963,85.133,86.1372,314100.0],["2019-11-12",86.2849,86.9839,85.9304,86.5605,632600.0],["2019-11-13",86.0683,86.5409,85.5662,85.9698,561200.0],["2019-11-14",86.0978,86.8658,85.4382,86.7575,670100.0],["2019-11-15",87.171,89.7505,86.9445,89.5437,842100.0],["2019-11-18",89.6914,89.6914,87.9881,88.1653,637900.0],["2019-11-19",88.5985,90.2919,88.2244,89.7701,722700.0],["2019-11-20",89.3468,89.7406,88.5788,89.1203,607200.0],["2019-11-21",89.3369,89.4846,88.4706,89.2877,419500.0],["2019-11-22",89.908,90.1541,89.0908,90.1049,447300.0],["2019-11-25",90.5775,90.7744,90.1049,90.6759,341100.0],["2019-11-26",90.479,91.6605,90.479,91.178,527500.0],["2019-11-27",91.4931,92.3004,91.1682,92.0838,496000.0],["2019-11-29",92.0346,92.3595,91.306,91.4635,287000.0],["2019-12-02",91.749,91.749,90.538,90.7251,704000.0],["2019-12-03",89.6618,90.4396,88.9037,90.0753,699000.0],["2019-12-04",89.4649,91.1583,89.4649,90.9516,466300.0],["2019-12-05",91.3159,91.7688,90.479,91.3946,640800.0],["2019-12-06",92.2315,92.8911,91.8278,92.6647,395900.0],["2019-12-09",92.4678,92.773,91.9952,92.2118,295400.0],["2019-12-10",92.7435,93.3047,91.9755,92.9108,393100.0],["2019-12-11",92.7927,93.0191,92.389,92.8518,320100.0],["2019-12-12",92.9305,94.8897,92.5465,94.3679,592400.0],["2019-12-13",94.4073,94.683,92.7237,92.9305,578800.0],["2019-12-16",93.856,94.4368,93.2062,94.1907,451900.0],["2019-12-17",94.6239,94.811,93.4425,93.7182,346600.0],["2019-12-18",93.6098,93.7772,92.9403,93.1865,336500.0],["2019-12-19",93.3735,94.7027,93.216,94.2202,426300.0],["2019-12-20",94.7322,95.2737,94.0036,95.0669,778300.0],["2019-12-23",95.4017,95.766,94.9094,95.7069,278000.0],["2019-12-24",95.9038,96.0219,95.254,95.9432,102000.0],["2019-12-26",96.081,96.1401,95.3623,95.6675,298300.0],["2019-12-27",95.7955,95.7955,95.1162,95.5494,321900.0],["2019-12-30",95.5887,95.5986,94.8208,95.1654,228500.0],["2019-12-31",95.1457,95.8152,95.0374,95.5986,344300.0],["2020-01-02",96.7308,97.3314,96.1696,97.3314,708900.0],["2020-01-03",95.2146,96.1696,94.2892,95.4903,558900.0],["2020-01-06",94.8799,96.5339,94.5648,96.4847,464700.0],["2020-01-07",96.2189,97.4594,95.7758,97.2723,441800.0],["2020-01-08",97.3117,98.1978,95.7562,97.0656,597600.0],["2020-01-09",97.6858,98.3651,97.0951,98.3159,445400.0],["2020-01-10",98.4538,99.5958,98.1683,98.7885,471300.0],["2020-01-13",98.8279,99.3891,98.375,99.074,398200.0],["2020-01-14",98.6605,100.4819,98.6605,100.1176,785200.0],["2020-01-15",100.1373,100.8757,99.9896,100.157,377700.0],["2020-01-16",100.6004,100.7876,99.3688,99.7235,567000.0],["2020-01-17",100.0881,100.3147,99.6546,99.8221,853800.0],["2020-01-21",99.5068,100.2063,99.0634,99.8417,833000.0],["2020-01-22",100.3048,100.7875,99.1127,99.3294,606600.0],["2020-01-23",98.8959,99.2801,97.3491,97.9206,824400.0],["2020-01-24",98.4132,98.4723,97.5363,98.3048,916100.0],["2020-01-27",96.9452,97.6053,96.3935,97.2112,1113100.0],["2020-01-28",96.0585,98.1373,93.6053,96.0881,1837900.0],["2020-01-29",96.5511,97.9797,95.6053,97.0437,892000.0],["2020-01-30",95.9009,96.7876,93.2309,94.0191,959900.0],["2020-01-31",93.7433,93.9009,90.5906,91.1127,965000.0],["2020-02-03",92.0684,92.7186,91.162,91.497,990100.0],["2020-02-04",92.4723,93.5955,92.0388,92.8467,603000.0],["2020-02-05",94.0881,95.5265,93.9206,94.7974,648800.0],["2020-02-06",95.2704,95.2704,94.0881,94.1866,376500.0],["2020-02-07",93.5955,94.2851,91.1029,91.694,597800.0],["2020-02-10",91.0044,93.2014,90.9255,92.8664,396100.0],["2020-02-11",93.5758,94.7974,93.3984,94.4427,502200.0],["2020-02-12",95.0438,95.8024,94.4034,95.0733,559400.0],["2020-02-13",94.4625,95.0536,93.5265,94.5708,470200.0],["2020-02-14",94.827,94.827,93.9994,94.1472,553200.0],["2020-02-18",93.9896,94.6299,92.4132,92.7679,380300.0],["2020-02-19",93.0438,93.497,92.6989,92.9354,533400.0],["2020-02-20",92.3837,93.093,90.9945,91.9206,439000.0],["2020-02-21",91.4083,91.9699,90.7679,91.4773,520400.0],["2020-02-24",89.1817,89.2113,86.6694,87.3098,679500.0],["2020-02-25",87.7335,88.0586,84.098,84.4823,613100.0],["2020-02-26",85.1128,86.7581,84.4133,84.7285,731600.0],["2020-02-27",83.3394,86.4231,82.3936,83.0734,1015200.0],["2020-02-28",81.4084,85.162,81.3985,85.162,1561100.0],["2020-03-02",85.2803,86.9748,82.9847,85.5069,1269700.0],["2020-03-03",85.7039,89.0142,83.7827,84.9453,847700.0],["2020-03-04",86.5413,87.8122,85.3394,87.8122,549900.0],["2020-03-05",85.7039,85.9108,82.3739,83.3492,848100.0],["2020-03-06",81.1719,82.8074,80.1867,82.2754,704800.0],["2020-03-09",77.832,78.0291,75.0045,76.2852,1214800.0],["2020-03-10",77.7335,77.9601,74.2261,77.7631,1094000.0],["2020-03-11",75.7237,76.0389,71.0143,71.7631,926200.0],["2020-03-12",67.9207,71.3099,65.4873,69.4183,1976600.0],["2020-03-13",72.9059,74.9552,66.9355,72.7286,1336300.0],["2020-03-16",66.906,69.2902,64.8272,65.7237,1330100.0],["2020-03-17",67.3493,69.7336,64.0292,66.1178,1288300.0],["2020-03-18",62.6302,66.5809,62.443,66.2262,935700.0],["2020-03-19",65.6843,69.635,63.31,66.0292,863900.0],["2020-03-20",67.1523,72.2163,65.6547,69.8419,1432500.0],["2020-03-23",70.502,71.6449,61.9799,66.8469,871500.0],["2020-03-24",70.0882,74.4429,68.7188,73.2113,864000.0],["2020-03-25",75.7926,77.832,73.103,73.8912,1290100.0],["2020-03-26",74.7483,79.1325,72.8173,77.8419,1789700.0],["2020-03-27",75.1719,76.2458,72.2557,73.6941,733700.0],["2020-03-30",76.3443,77.635,71.9503,75.3788,778100.0],["2020-03-31",75.0833,75.9995,73.2902,74.167,746700.0],["2020-04-01",71.4774,72.0291,68.571,69.7828,1249300.0],["2020-04-02",69.103,72.8764,68.975,71.2409,1098000.0],["2020-04-03",70.5316,71.6843,69.1523,70.1473,826000.0],["2020-04-06",73.0143,75.0833,71.9503,74.2951,1191700.0],["2020-04-07",76.3148,76.837,73.9995,74.3345,852700.0],["2020-04-08",74.7089,77.0833,73.7335,76.7286,1074900.0],["2020-04-09",77.2705,78.4035,76.0783,77.1818,701200.0],["2020-04-13",76.7384,77.2409,74.5808,75.3,729900.0],["2020-04-14",76.2064,77.8222,76.2064,77.1917,775700.0],["2020-04-15",75.5562,78.3148,75.2508,77.5857,811400.0],["2020-04-16",78.1576,80.9976,76.9941,80.3764,1224300.0],["2020-04-17",81.5794,82.9402,80.7708,82.4669,1034600.0],["2020-04-20",82.0429,83.8474,80.83,83.3445,884300.0],["2020-04-21",81.6583,82.3781,81.037,81.4906,636400.0],["2020-04-22",82.7726,84.7448,81.895,84.3602,1594000.0],["2020-04-23",84.794,86.5986,84.7053,85.9872,1074400.0],["2020-04-24",86.3225,86.7662,85.1491,86.3324,897100.0],["2020-04-27",86.8353,87.9594,86.6972,87.5255,1173300.0],["2020-04-28",87.92,88.6201,86.9339,87.2198,1026600.0],["2020-04-29",88.6891,90.2669,88.3736,89.4583,996400.0],["2020-04-30",89.1526,89.9908,88.699,89.2709,823000.0],["2020-05-01",87.7622,88.2256,87.1607,87.8509,1007600.0],["2020-05-04",87.3677,87.7129,84.5179,85.79,1229600.0],["2020-05-05",87.0423,89.9809,87.0423,89.1526,905800.0],["2020-05-06",91.2135,94.6944,90.2077,91.963,1537600.0],["2020-05-07",93.2054,93.4717,91.3713,91.4699,953700.0],["2020-05-08",92.6138,92.6828,90.8289,91.1938,822700.0],["2020-05-11",90.3162,92.3574,90.1683,92.0911,645500.0],["2020-05-12",92.4067,92.456,89.547,89.5963,647700.0],["2020-05-13",89.764,90.8881,88.2059,88.9948,599400.0],["2020-05-14",88.0284,90.7205,87.3677,90.6909,1004500.0],["2020-05-15",90.8191,92.6926,90.3852,91.5685,2487200.0],["2020-05-18",91.5685,92.6927,89.2117,92.0221,1980200.0],["2020-05-19",92.0813,92.5447,89.9908,90.0302,856700.0],["2020-05-20",90.967,92.5152,90.967,91.46,621700.0],["2020-05-21",91.2135,92.1306,90.5923,91.2135,536400.0],["2020-05-22",91.6572,92.3475,91.0557,92.1109,474600.0],["2020-05-26",93.6787,97.702,93.5999,96.1243,1416000.0],["2020-05-27",96.2919,98.836,95.9468,98.6289,1099100.0],["2020-05-28",99.2009,99.8517,97.8105,97.9189,624700.0],["2020-05-29",98.5106,99.1811,97.2977,99.0727,805300.0],["2020-06-01",98.5796,100.6504,98.5698,100.5419,629000.0],["2020-06-02",101.1928,101.4393,98.9247,100.5025,1106000.0],["2020-06-03",100.5814,103.2636,100.5814,102.4155,937200.0],["2020-06-04",101.676,102.2873,101.0153,101.5872,548000.0],["2020-06-05",102.3564,104.2299,101.6464,102.948,767900.0],["2020-06-08",102.0408,104.1017,102.0408,103.8453,861400.0],["2020-06-09",103.4608,103.4608,100.966,101.0153,639500.0],["2020-06-10",101.5182,102.1,100.7392,101.5872,728400.0],["2020-06-11",99.8714,99.8714,95.1382,95.1677,1545800.0],["2020-06-12",97.3174,97.5836,93.4322,95.7889,951800.0],["2020-06-15",93.8957,97.061,93.2251,96.9032,830200.0],["2020-06-16",99.7925,99.7925,96.6469,97.5048,843700.0],["2020-06-17",97.988,98.0767,96.8343,97.2287,500200.0],["2020-06-18",96.3609,97.1399,95.72,96.6272,531600.0],["2020-06-19",97.771,98.0471,96.4891,96.992,962400.0],["2020-06-22",96.7455,97.3865,95.6411,96.6765,568600.0],["2020-06-23",97.4949,98.6684,96.5088,97.8203,1045300.0],["2020-06-24",97.3371,97.3371,93.3435,94.6353,789400.0],["2020-06-25",94.2605,94.8818,92.4461,94.5958,687400.0],["2020-06-26",94.6057,95.2861,91.9334,92.6236,1196100.0],["2020-06-29",93.4421,94.8621,92.6433,94.3986,562800.0],["2020-06-30",94.2901,97.1399,93.7478,96.7258,1172300.0],["2020-07-01",96.637,97.1498,95.1973,95.7397,737200.0],["2020-07-02",96.3412,98.0373,96.3116,96.5778,748800.0],["2020-07-06",97.4062,99.2896,97.3667,98.698,735800.0],["2020-07-07",97.9682,99.0431,97.6428,98.2641,574700.0],["2020-07-08",98.8163,101.0843,98.7177,100.9857,1007100.0],["2020-07-09",100.9265,102.5536,100.749,101.6464,1009600.0],["2020-07-10",102.0211,102.0211,99.5854,100.0588,538800.0],["2020-07-13",101.4985,105.0385,101.3801,103.0466,1768000.0],["2020-07-14",102.9677,105.6006,102.5141,105.2752,1796200.0],["2020-07-15",106.8135,107.9081,105.6203,107.4545,1579300.0],["2020-07-16",107.9577,107.9577,106.4677,107.4939,1281500.0],["2020-07-17",107.8393,109.1121,107.5334,107.5334,866800.0],["2020-07-20",107.8985,109.4279,107.484,108.3524,702700.0],["2020-07-21",109.0036,111.4606,108.5398,110.1087,1027100.0],["2020-07-22",109.9903,111.6382,109.7535,110.533,955200.0],["2020-07-23",110.7205,111.9835,110.0791,110.5429,432200.0],["2020-07-24",109.8916,109.9508,108.0859,108.9049,673400.0],["2020-07-27",109.5562,113.8879,109.5167,113.4439,1295700.0],["2020-07-28",112.9505,114.2727,111.2139,111.4902,1281100.0],["2020-07-29",117.223,119.828,115.664,118.0519,3076300.0],["2020-07-30",117.2625,118.338,116.7198,117.2329,771800.0],["2020-07-31",117.2625,117.4302,115.4765,117.3316,901800.0],["2020-08-03",118.0716,120.3016,117.9138,120.1536,1329200.0],["2020-08-04",119.6602,120.7062,118.3479,119.2162,869700.0],["2020-08-05",120.1635,121.5745,119.5813,120.4694,935200.0],["2020-08-06",120.4496,120.9529,116.6409,117.4697,1140700.0],["2020-08-07",117.45,118.2887,117.0849,117.746,769000.0],["2020-08-10",117.6079,118.1604,116.8875,117.0257,713100.0],["2020-08-11",116.8876,117.6276,115.9304,116.1475,593100.0],["2020-08-12",116.6507,118.9498,116.187,118.2788,537300.0],["2020-08-13",118.2788,118.9498,117.4204,118.4071,760900.0],["2020-08-14",118.1703,118.4663,116.0982,116.6803,370700.0],["2020-08-17",117.2625,118.6735,117.0158,118.0815,993500.0],["2020-08-18",118.1703,118.4071,116.1968,116.4731,1115200.0],["2020-08-19",117.0454,117.3316,115.7232,116.1277,888600.0],["2020-08-20",115.4469,115.743,114.7365,115.22,534200.0],["2020-08-21",115.2298,115.7824,115.0621,115.3483,811200.0],["2020-08-24",116.1672,116.6902,113.2268,113.6906,703700.0],["2020-08-25",113.8089,115.0818,113.6905,114.6773,662800.0],["2020-08-26",114.6575,118.2098,114.5194,117.8545,1064700.0],["2020-08-27",113.957,114.3319,109.9805,112.9801,1546600.0],["2020-08-28",113.2959,115.3877,113.1676,115.3581,683000.0],["2020-08-31",115.516,116.8185,115.2693,116.1574,873000.0],["2020-09-01",117.154,117.9433,116.1672,117.8052,841200.0],["2020-09-02",118.7031,120.6667,117.8644,120.4398,653200.0],["2020-09-03",119.7195,119.7195,113.1972,114.4997,943700.0],["2020-09-04",115.0917,115.0917,110.089,112.7828,804900.0],["2020-09-08",111.3027,111.8947,110.0199,110.5232,593400.0],["2020-09-09",111.1942,113.6116,110.8883,112.7334,434900.0],["2020-09-10",113.3255,114.9338,111.6382,111.9539,601600.0],["2020-09-11",114.5983,117.9828,114.0063,116.1277,1144000.0],["2020-09-14",116.9961,117.3513,115.516,116.1672,678700.0],["2020-09-15",116.7691,117.6868,116.5915,116.9369,454800.0],["2020-09-16",117.9532,119.0287,117.4204,118.713,762200.0],["2020-09-17",117.45,119.7293,116.7987,117.9039,689000.0],["2020-09-18",117.7361,118.6834,116.0094,116.631,1162100.0],["2020-09-21",115.0424,116.8974,113.2268,116.6803,774500.0],["2020-09-22",116.3646,118.5156,115.7824,118.3578,665900.0],["2020-09-23",118.0716,118.8906,115.9206,116.0192,367400.0],["2020-09-24",115.6245,116.7889,114.7266,116.3942,646800.0],["2020-09-25",115.7133,119.0189,115.2101,118.2098,593000.0],["2020-09-28",119.009,120.8246,119.009,120.272,590500.0],["2020-09-29",120.272,123.0052,120.272,121.6238,1266800.0],["2020-09-30",122.0087,124.4261,122.0087,123.844,1304400.0],["2020-10-01",125.8076,127.2679,122.0185,123.2026,1149600.0],["2020-10-02",121.5449,123.4789,120.7851,122.9066,627100.0],["2020-10-05",123.9525,128.077,123.4888,127.9882,893300.0],["2020-10-06",127.8501,128.1264,123.1631,124.8702,1117400.0],["2020-10-07",125.6102,127.5738,125.6102,126.5377,707500.0],["2020-10-08",126.8041,127.4356,124.9984,125.9161,577300.0],["2020-10-09",127.1495,128.0771,126.3009,127.9586,482200.0],["2020-10-12",132.2706,132.6061,126.0148,126.6265,1334000.0],["2020-10-13",126.1036,127.1692,122.6796,123.0151,1240900.0],["2020-10-14",122.9164,123.617,119.5024,120.4299,1449500.0],["2020-10-15",119.1267,122.5328,118.4158,121.7627,1003900.0],["2020-10-16",122.6019,124.1026,122.1182,122.444,576800.0],["2020-10-19",122.2169,123.5596,120.4496,120.7458,1159400.0],["2020-10-20",121.5357,123.0857,120.9433,121.7825,656600.0],["2020-10-21",122.0787,123.2535,121.6837,121.8121,548300.0],["2020-10-22",122.5229,124.3593,121.4468,123.609,846700.0],["2020-10-23",123.9841,123.9841,121.2592,122.8685,558000.0],["2020-10-26",121.4666,123.0462,120.6175,122.4933,814000.0],["2020-10-27",122.4242,126.6104,121.9306,125.4651,1013000.0],["2020-10-28",123.0561,124.3099,121.8022,122.8191,1123200.0],["2020-10-29",125.2973,130.8261,122.8191,127.1534,1547000.0],["2020-10-30",126.3141,127.9135,124.0137,127.9037,827200.0],["2020-11-02",128.5355,132.2379,128.5355,130.9544,1505100.0],["2020-11-03",132.2873,133.7682,130.8359,131.4579,1031400.0],["2020-11-04",132.8599,134.6074,131.5764,133.3239,1080200.0],["2020-11-05",135.4663,138.0036,134.7851,136.6511,827100.0],["2020-11-06",136.9868,140.8372,136.0982,139.5044,820700.0],["2020-11-09",134.7654,134.7654,121.4567,126.4622,3100200.0],["2020-11-10",126.1068,127.5384,122.0885,123.9348,1650000.0],["2020-11-11",125.8501,129.0687,125.3861,127.4298,1155000.0],["2020-11-12",127.568,130.2139,127.5087,128.9798,634500.0],["2020-11-13",130.3522,130.9939,129.1872,130.4411,698400.0],["2020-11-16",130.599,132.6229,129.4735,131.6258,832500.0],["2020-11-17",131.063,132.2971,130.362,131.3098,1516600.0],["2020-11-18",131.3098,131.4283,125.8402,127.0349,938100.0],["2020-11-19",127.1139,129.6315,126.4622,129.1477,767400.0],["2020-11-20",129.3353,129.5327,128.2196,128.5356,1015200.0],["2020-11-23",128.4961,128.7922,124.1619,126.1957,896600.0],["2020-11-24",126.9954,127.2027,124.3988,125.4552,1341500.0],["2020-11-25",125.1393,126.1562,124.9912,125.8798,1268200.0],["2020-11-27",126.3339,127.6766,125.9982,127.6174,283800.0],["2020-11-30",127.9629,131.4974,127.8049,131.3098,1220500.0],["2020-12-01",131.2012,135.7033,130.2633,135.4565,1009800.0],["2020-12-02",136.1772,137.6285,134.0249,136.8189,993200.0],["2020-12-03",137.2928,137.5495,135.8711,136.266,699500.0],["2020-12-04",136.6708,140.077,136.5425,139.9782,750300.0],["2020-12-07",139.7018,142.3379,139.7018,142.0615,904200.0],["2020-12-08",141.6764,146.5042,141.627,146.0303,1196600.0],["2020-12-09",146.0106,146.0106,141.1334,142.0812,886300.0],["2020-12-10",141.6369,144.8061,141.2716,144.0558,800800.0],["2020-12-11",143.9472,144.7864,142.5255,144.2138,639100.0],["2020-12-14",144.6383,148.0444,143.4338,143.4733,561000.0],["2020-12-15",144.2335,145.9218,143.2363,143.3548,841600.0],["2020-12-16",143.1574,143.493,138.6158,139.0107,1089200.0],["2020-12-17",139.7314,141.7751,139.2773,141.5974,928200.0],["2020-12-18",141.3408,141.7258,138.9811,140.8866,1484800.0],["2020-12-21",139.2477,139.613,135.6539,138.833,831500.0],["2020-12-22",138.6553,139.7611,137.2237,138.0827,528400.0],["2020-12-23",138.2012,138.606,135.8317,137.5496,375100.0],["2020-12-24",137.4409,138.3295,136.8782,137.9346,174100.0],["2020-12-28",139.1687,139.7808,137.3521,138.9219,520600.0],["2020-12-29",139.9783,141.0051,137.6976,138.0531,500200.0],["2020-12-30",138.8034,139.297,137.7174,138.7935,326900.0],["2020-12-31",139.139,141.7949,138.211,141.6764,553600.0],["2021-01-04",142.2984,145.6355,140.6694,143.6609,943400.0],["2021-01-05",143.9472,150.5818,143.1573,149.9697,1355200.0],["2021-01-06",148.4493,155.9922,148.2715,154.3829,1490400.0],["2021-01-07",158.5394,160.0993,156.7326,158.49,1087700.0],["2021-01-08",158.5097,160.3362,155.5972,157.7298,1006500.0],["2021-01-11",156.8807,160.6324,155.4788,157.2263,1316400.0],["2021-01-12",156.782,157.2954,148.9133,150.0487,1389400.0],["2021-01-13",150.0091,151.9047,149.0909,149.5945,1111200.0],["2021-01-14",150.2461,150.8385,146.1587,146.2476,859500.0],["2021-01-15",145.5861,147.5903,144.1743,146.6326,824900.0],["2021-01-19",148.5579,149.3576,145.5367,147.3928,723300.0],["2021-01-20",148.1827,150.1375,147.8174,149.3378,616900.0],["2021-01-21",149.1008,150.0095,146.7499,148.7452,425200.0],["2021-01-22",149.1896,150.4046,147.7574,150.049,683400.0],["2021-01-25",150.8589,151.817,147.5796,149.1995,662700.0],["2021-01-26",149.2489,149.2489,144.241,144.4484,558900.0],["2021-01-27",141.8704,143.1545,138.5516,139.9937,855700.0],["2021-01-28",142.226,145.8313,142.0482,142.9668,645100.0],["2021-01-29",142.1766,147.7475,141.7519,145.2683,1153100.0],["2021-02-01",146.4239,152.1035,145.9794,150.0687,1463200.0],["2021-02-02",151.4713,154.6815,148.992,149.2785,1176300.0],["2021-02-03",147.0857,149.644,137.9491,138.0083,2685100.0],["2021-02-04",137.9194,140.6259,135.5587,140.6259,1372400.0],["2021-02-05",140.6357,144.1521,140.6357,143.2533,1022600.0],["2021-02-08",143.9348,145.3572,140.4875,142.7791,800900.0],["2021-02-09",142.6705,145.1596,141.2086,143.836,785300.0],["2021-02-10",145.4165,147.145,143.5101,145.4165,756500.0],["2021-02-11",146.7796,148.113,145.1893,146.8783,593900.0],["2021-02-12",146.8092,150.0193,145.8807,148.7254,546500.0],["2021-02-16",148.1624,150.0885,143.9743,144.6954,887200.0],["2021-02-17",143.9249,145.2189,140.8728,142.6507,697000.0],["2021-02-18",140.5271,142.1272,139.4504,140.853,646400.0],["2021-02-19",141.0605,141.7223,135.0846,135.1142,1417500.0],["2021-02-22",133.8301,133.9092,126.6393,128.1308,1919800.0],["2021-02-23",127.0838,130.3434,125.8195,129.4149,1301500.0],["2021-02-24",129.3952,129.9384,126.3727,127.2024,1061700.0],["2021-02-25",127.8444,127.8444,123.3699,124.4268,1100000.0],["2021-02-26",125.4442,125.4442,123.3798,124.5453,1224700.0],["2021-03-01",126.2442,128.5259,125.6121,128.1308,1149900.0],["2021-03-02",128.0222,129.2174,125.8788,125.9677,1057400.0],["2021-03-03",125.938,126.343,124.6934,124.8317,1635900.0],["2021-03-04",123.9428,124.9404,121.7598,122.6982,2096100.0],["2021-03-05",123.6958,124.249,119.6559,122.5303,1648100.0],["2021-03-08",122.5402,124.8416,120.051,120.0708,1176600.0],["2021-03-09",122.8167,128.5753,122.7377,124.4169,1177000.0],["2021-03-10",125.4441,128.0716,118.4805,118.8756,2060700.0],["2021-03-11",120.7128,124.8416,120.3177,124.6935,1485100.0],["2021-03-12",122.4611,123.1526,119.3102,121.5919,915500.0],["2021-03-15",121.266,125.4837,120.5153,125.0787,1165400.0],["2021-03-16",126.1454,126.6097,122.55,124.4169,797000.0],["2021-03-17",123.2415,126.017,122.8464,124.8416,469000.0],["2021-03-18",123.3501,127.8938,123.1131,125.0095,819400.0],["2021-03-19",125.375,128.1506,124.9799,126.827,2541200.0],["2021-03-22",126.4418,128.1308,124.9898,126.5603,871000.0],["2021-03-23",126.5603,127.2418,124.7033,125.6911,661700.0],["2021-03-24",124.7626,125.5923,122.7476,123.6662,830500.0],["2021-03-25",123.4588,124.4761,121.7895,124.3082,826900.0],["2021-03-26",125.0589,128.1802,124.4267,127.9629,576800.0],["2021-03-29",126.2541,127.7752,125.4738,127.0739,558600.0],["2021-03-30",127.2418,129.0198,124.486,126.1652,732500.0],["2021-03-31",127.0443,128.121,126.3233,126.7183,670500.0],["2021-04-01",127.7358,128.5062,126.4517,128.2889,598800.0],["2021-04-05",129.4149,129.8397,128.605,129.3853,695500.0],["2021-04-06",130.294,132.8523,130.1162,131.341,690500.0],["2021-04-07",130.5706,131.3706,127.1431,128.5852,651600.0],["2021-04-08",129.7507,131.183,129.1581,129.9483,491200.0],["2021-04-09",130.7681,132.0324,129.8396,131.7559,572800.0],["2021-04-12",131.5484,131.746,130.6298,130.9953,575100.0],["2021-04-13",131.9238,134.0277,131.1731,133.6919,814000.0],["2021-04-14",134.1166,134.6401,128.8321,131.2225,1097500.0],["2021-04-15",132.6851,134.8,132.6555,133.0508,719700.0],["2021-04-16",133.6734,133.7624,131.0545,131.598,801100.0],["2021-04-19",130.9359,133.5845,130.6987,133.0113,1176100.0],["2021-04-20",132.6259,133.4857,131.2818,132.784,664500.0],["2021-04-21",132.5369,132.8037,130.9458,132.3689,470500.0],["2021-04-22",132.3689,133.6141,131.2323,131.8253,844400.0],["2021-04-23",131.6573,133.5153,131.2323,133.3868,607200.0],["2021-04-26",133.9205,134.0193,132.9421,133.3967,769200.0],["2021-04-27",133.8513,134.2762,133.0607,133.4263,868300.0],["2021-04-28",132.7444,133.456,131.2917,132.3195,567600.0],["2021-04-29",132.4282,132.5566,128.4158,128.9692,1151600.0],["2021-04-30",128.8308,129.9179,127.388,128.1094,1310700.0],["2021-05-03",129.3547,130.4319,127.9414,129.0285,1054900.0],["2021-05-04",128.1489,128.2873,125.2632,126.3108,1352700.0],["2021-05-05",129.5523,136.4801,129.2459,134.968,2037200.0],["2021-05-06",134.128,135.9859,132.9816,135.8871,1305500.0],["2021-05-07",136.3812,139.6623,136.2429,139.3164,964000.0],["2021-05-10",139.7809,140.5419,137.4584,138.3578,933200.0],["2021-05-11",136.3516,139.3856,135.5215,137.8044,845100.0],["2021-05-12",136.7667,138.2293,136.0946,136.2429,677700.0],["2021-05-13",137.2707,140.3245,136.5097,139.6129,672400.0],["2021-05-14",140.3146,142.7358,139.5734,141.876,763900.0],["2021-05-17",141.8167,143.1311,141.4708,141.5499,680000.0],["2021-05-18",140.8878,141.4412,139.1286,140.2256,722000.0],["2021-05-19",139.1089,141.1744,138.6543,140.9569,526000.0],["2021-05-20",141.708,147.1237,141.5202,145.9477,1113400.0],["2021-05-21",146.6098,147.3412,142.8742,143.0718,1636000.0],["2021-05-24",144.6531,145.1472,142.9038,142.9137,817600.0],["2021-05-25",142.0934,142.805,140.532,141.4214,889800.0],["2021-05-26",142.9533,143.1608,140.8384,142.0243,756600.0],["2021-05-27",141.9748,144.9397,141.6586,143.2003,1103400.0],["2021-05-28",144.1787,145.246,143.141,143.3683,507100.0],["2021-06-01",143.0817,143.4474,138.9013,140.0971,1051700.0],["2021-06-02",139.8007,140.196,137.1323,137.5375,981800.0],["2021-06-03",137.0434,137.6166,135.7586,136.9841,464200.0],["2021-06-04",138.1403,138.5752,137.2509,137.33,408900.0],["2021-06-07",137.1422,137.7154,135.8772,135.9069,467100.0],["2021-06-08",136.9149,138.931,136.7469,138.0811,656500.0],["2021-06-09",138.6345,141.0162,138.6345,139.7414,490300.0],["2021-06-10",140.6703,144.5048,140.0378,144.3961,557600.0],["2021-06-11",144.5444,145.4536,143.6451,145.0879,677700.0],["2021-06-14",145.0187,145.5425,143.902,145.4239,454400.0],["2021-06-15",147.1929,147.1929,144.9989,146.3726,512700.0],["2021-06-16",146.6593,148.3986,145.76,147.104,736700.0],["2021-06-17",146.5209,148.8928,145.8884,147.9342,686000.0],["2021-06-18",147.8748,149.8414,147.0644,148.9224,1000500.0],["2021-06-21",149.6537,150.9187,147.5092,150.642,582300.0],["2021-06-22",151.225,153.7748,150.2269,151.4029,745800.0],["2021-06-23",151.482,153.844,151.3634,152.8359,861300.0],["2021-06-24",153.9922,154.7532,147.7858,149.7723,1190800.0],["2021-06-25",149.2387,151.2053,147.025,150.642,1124100.0],["2021-06-28",151.2053,153.2905,150.4147,153.0336,507700.0],["2021-06-29",152.9249,155.2473,151.9465,154.012,547300.0],["2021-06-30",153.6067,154.516,151.8279,152.5987,630900.0],["2021-07-01",152.411,153.5574,151.1658,152.7865,690500.0],["2021-07-02",153.0731,154.2788,152.0157,153.7452,496500.0],["2021-07-06",153.7452,154.3678,152.4901,154.18,656100.0],["2021-07-07",155.5438,155.6723,153.0138,153.2313,499400.0],["2021-07-08",150.5234,152.6383,149.1299,152.1244,627000.0],["2021-07-09",153.1225,153.4585,150.9582,152.154,433600.0],["2021-07-12",152.5889,154.4271,152.4209,152.7569,484700.0],["2021-07-13",151.9762,153.1522,151.1658,151.3535,497100.0],["2021-07-14",151.9465,152.2628,149.7229,150.1973,500200.0],["2021-07-15",149.8018,151.8485,149.6733,151.4431,318900.0],["2021-07-16",151.5024,153.3315,150.3357,152.3626,528200.0],["2021-07-19",150.6026,153.4501,150.6026,153.1634,837800.0],["2021-07-20",153.2129,155.0618,152.2637,153.6281,642900.0],["2021-07-21",153.8852,155.0223,151.8979,154.8641,798600.0],["2021-07-22",155.7737,158.8585,155.6748,158.2554,780200.0],["2021-07-23",158.9475,162.7244,158.9475,162.4871,866700.0],["2021-07-26",160.1735,171.4351,159.2144,170.1695,2004600.0],["2021-07-27",171.2967,172.5524,165.9872,168.2415,949800.0],["2021-07-28",168.2811,173.3038,167.5988,172.493,1123100.0],["2021-07-29",173.4323,178.1683,172.7105,177.2785,1232200.0],["2021-07-30",177.0708,181.7772,175.7262,180.1754,1199200.0],["2021-08-02",181.2927,183.5865,179.3251,181.7673,1278500.0],["2021-08-03",181.9255,185.0301,181.4212,182.9834,1080200.0],["2021-08-04",183.6359,185.5837,181.698,184.7433,908400.0],["2021-08-05",184.7631,186.2759,182.143,184.9411,657200.0],["2021-08-06",183.8534,184.1303,181.1542,183.3393,481800.0],["2021-08-09",184.0908,185.4947,181.9254,184.5752,600500.0],["2021-08-10",184.7334,185.5046,181.0257,181.4311,888000.0],["2021-08-11",182.143,182.2913,176.0524,177.2092,1108300.0],["2021-08-12",177.8618,180.3534,177.0511,180.2348,666000.0],["2021-08-13",179.8689,181.2927,179.6217,181.0455,355000.0],["2021-08-16",181.2334,182.9438,179.6217,182.5286,730100.0],["2021-08-17",181.9848,182.7065,178.6824,180.7884,703100.0],["2021-08-18",180.7983,182.6867,178.979,179.0285,623300.0],["2021-08-19",178.0299,180.7291,177.2587,179.7206,623700.0],["2021-08-20",180.0567,181.9254,178.4154,179.0581,498200.0],["2021-08-23",180.5808,181.5498,179.2361,179.4635,498800.0],["2021-08-24",179.6316,181.0949,178.7121,180.1457,905600.0],["2021-08-25",179.7305,183.2998,179.2163,182.9339,501600.0],["2021-08-26",182.3605,183.8238,180.0568,181.6091,393500.0],["2021-08-27",182.1133,184.7334,180.5313,180.8477,438400.0],["2021-08-30",181.7673,187.1756,181.4805,185.8309,619600.0],["2021-08-31",186.3154,186.3748,181.6882,182.7165,600800.0],["2021-09-01",182.9538,186.5527,182.2221,185.8903,455200.0],["2021-09-02",186.968,188.4412,186.2759,186.701,619200.0],["2021-09-03",185.9693,188.4016,184.1699,188.3522,974500.0],["2021-09-07",187.6007,188.7674,185.1586,187.6798,653700.0],["2021-09-08",187.3041,188.9158,185.8804,187.9666,587300.0],["2021-09-09",188.3522,188.7378,184.3182,184.7433,477400.0],["2021-09-10",184.7532,186.3055,184.3182,184.9411,443100.0],["2021-09-13",185.91,185.91,176.5962,180.7983,755700.0],["2021-09-14",182.5187,183.7348,180.7587,181.3124,424600.0],["2021-09-15",181.2531,186.2264,179.9875,184.7334,1119400.0],["2021-09-16",184.1797,184.3379,180.8378,183.7744,770500.0],["2021-09-17",183.5766,186.523,182.7856,185.4453,1569800.0],["2021-09-20",183.1515,186.2956,180.383,181.8661,782000.0],["2021-09-21",182.7363,183.7645,181.2235,182.7165,564500.0],["2021-09-22",183.3591,185.0202,182.5582,182.9636,334000.0],["2021-09-23",184.338,189.8353,183.9128,183.982,1052100.0],["2021-09-24",183.369,183.5865,179.6711,180.8181,530300.0],["2021-09-27",179.1669,179.7701,172.5524,174.5595,741400.0],["2021-09-28",172.7006,172.7006,168.459,171.8503,859000.0],["2021-09-29",173.0665,174.9055,172.0876,173.0764,707900.0],["2021-09-30",174.2628,175.8151,171.2472,171.3362,783000.0],["2021-10-01",171.2868,172.3447,167.2627,171.6427,545300.0],["2021-10-04",171.0495,172.2953,167.9251,169.161,572100.0],["2021-10-05",169.9125,172.4535,168.1228,168.1426,1088200.0],["2021-10-06",166.5409,168.8347,166.274,168.3305,523200.0],["2021-10-07",169.6059,172.2359,168.5777,169.072,491400.0],["2021-10-08",169.6059,170.9506,167.2528,168.0536,472000.0],["2021-10-11",167.144,168.6666,166.5508,166.62,869500.0],["2021-10-12",167.9152,168.1426,164.0295,164.781,860200.0],["2021-10-13",166.2937,167.1242,164.3953,166.1058,567800.0],["2021-10-14",168.2019,170.6144,167.4208,167.7669,472500.0],["2021-10-15",168.4195,170.2882,167.5296,167.9053,470600.0],["2021-10-18",167.9054,168.8347,167.3813,168.4689,530700.0],["2021-10-19",169.685,171.6131,169.1907,169.685,514000.0],["2021-10-20",171.3164,175.0736,171.3164,174.5891,597500.0],["2021-10-21",175.0738,175.0837,171.8097,174.5792,375700.0],["2021-10-22",174.8958,176.1223,173.1846,174.4606,300400.0],["2021-10-25",174.9254,177.1015,173.4516,175.2617,444400.0],["2021-10-26",176.3398,176.9926,173.7879,175.054,281800.0],["2021-10-27",174.9254,175.1331,171.8987,171.8987,439200.0],["2021-10-28",172.3834,175.4397,172.2844,175.4002,594500.0],["2021-10-29",175.242,176.3003,173.5803,174.965,580200.0],["2021-11-01",174.9749,175.8255,172.6604,174.4408,533400.0],["2021-11-02",174.876,175.8453,173.2835,174.3913,764400.0],["2021-11-03",180.8997,180.8997,168.15,172.1955,1340600.0],["2021-11-04",172.1064,172.235,166.8344,170.1183,611000.0],["2021-11-05",168.239,169.1687,160.8799,167.0026,1014600.0],["2021-11-08",167.7741,172.3438,167.7741,171.3053,596900.0],["2021-11-09",171.3053,174.8463,171.3053,172.6505,800100.0],["2021-11-10",172.4131,174.4506,171.7405,173.966,755800.0],["2021-11-11",174.8067,177.1114,174.5001,177.0718,694400.0],["2021-11-12",177.7642,181.691,175.9343,181.5921,1153000.0],["2021-11-15",182.0371,184.3616,180.4941,181.3645,867800.0],["2021-11-16",180.3161,185.7661,180.0194,185.4694,924600.0],["2021-11-17",185.9541,187.4477,182.4526,185.3507,702000.0],["2021-11-18",185.3606,186.7948,182.5614,185.2617,485700.0],["2021-11-19",187.0124,189.8215,186.0727,186.7651,819700.0],["2021-11-22",186.2013,187.5267,179.3863,179.782,922800.0],["2021-11-23",178.6346,181.058,174.6584,177.6653,712300.0],["2021-11-24",177.0124,178.9313,174.5792,175.0243,1015200.0],["2021-11-26",176.508,185.0144,176.0728,181.0975,633300.0],["2021-11-29",180.7315,184.599,179.0204,183.2043,1182500.0],["2021-11-30",183.2538,186.3201,179.7325,180.1776,1383700.0],["2021-12-01",179.6633,185.2716,177.0718,183.1252,1027600.0],["2021-12-02",181.869,185.7563,176.6959,178.0312,1157700.0],["2021-12-03",179.3369,182.3932,174.8067,181.1766,1182800.0],["2021-12-06",179.4556,181.1569,172.7691,179.505,1352300.0],["2021-12-07",181.8888,185.8057,181.5723,183.5505,779900.0],["2021-12-08",184.1638,188.961,183.1351,188.2489,849900.0],["2021-12-09",187.962,190.5337,184.9748,185.3903,837200.0],["2021-12-10",185.2122,186.7948,183.6593,185.7365,917300.0],["2021-12-13",186.4486,187.2201,185.054,185.3804,863300.0],["2021-12-14",183.6692,184.5496,179.8315,180.2073,1378100.0],["2021-12-15",181.0085,188.8126,181.0085,188.4862,1688000.0],["2021-12-16",190.4051,190.7512,184.8462,185.7265,1524300.0],["2021-12-17",183.9165,189.693,182.5911,185.5486,5121800.0],["2021-12-20",183.6198,186.6366,182.8087,186.1717,1471600.0],["2021-12-21",186.3102,188.3478,184.9749,186.9828,1562500.0],["2021-12-22",187.4971,189.8116,187.4971,189.4259,819700.0],["2021-12-23",189.6138,192.3042,189.0599,191.6613,622300.0],["2021-12-27",193.867,196.5772,192.1558,195.8254,714200.0],["2021-12-28",196.4783,196.9827,192.6207,193.234,520600.0],["2021-12-29",193.5703,195.8551,193.135,195.3309,417900.0],["2021-12-30",195.4694,198.8423,195.3903,197.3883,493300.0],["2021-12-31",196.9431,200.9491,196.9234,198.8719,759100.0],["2022-01-03",197.2597,198.8621,187.8532,190.1084,1124500.0],["2022-01-04",188.3972,188.3972,178.4071,181.4536,2186700.0],["2022-01-05",181.3349,183.5011,178.9808,179.0896,991400.0],["2022-01-06",177.1312,181.0184,174.3616,179.6237,1320000.0],["2022-01-07",179.5347,181.4832,177.507,179.6731,884200.0],["2022-01-10",176.7058,181.9976,175.8551,181.7503,874700.0],["2022-01-11",181.0085,181.325,170.3458,176.5179,2118500.0],["2022-01-12",176.4783,181.1766,176.3003,180.8205,928600.0],["2022-01-13",181.0876,181.0876,175.8453,177.5762,1368400.0],["2022-01-14",176.6465,178.2489,173.7484,176.5278,1470800.0],["2022-01-18",173.2736,175.3409,171.7108,171.8888,1077400.0],["2022-01-19",172.6603,175.9244,171.7899,174.876,1190600.0],["2022-01-20",176.0139,177.9038,172.6199,173.3026,809500.0],["2022-01-21",173.3026,174.9254,171.1851,173.0454,849000.0],["2022-01-24",171.383,173.1146,162.893,172.2834,1979600.0],["2022-01-25",168.84,169.6118,165.4163,167.0885,932400.0],["2022-01-26",166.3761,170.6904,163.6649,164.7236,726500.0],["2022-01-27",166.1683,166.6531,161.6462,162.1311,893200.0],["2022-01-28",162.6258,167.7218,160.4983,167.6525,959900.0],["2022-01-31",166.9401,170.3836,166.3365,170.3638,996200.0],["2022-02-01",171.0466,173.0058,168.9686,172.4517,1094300.0],["2022-02-02",173.1443,184.5533,170.7398,183.1779,2117100.0],["2022-02-03",182.792,187.7,181.6541,185.9683,1770200.0],["2022-02-04",184.8601,184.8601,180.4766,181.0307,1008300.0],["2022-02-07",181.2088,183.5539,179.7344,180.5755,636800.0],["2022-02-08",178.6559,183.6232,178.359,182.8019,514200.0],["2022-02-09",184.5633,188.5609,184.5633,187.2745,607800.0],["2022-02-10",183.4748,186.1366,181.2583,182.3666,817600.0],["2022-02-11",182.3467,183.1582,177.043,178.6559,804300.0],["2022-02-14",178.2502,181.2286,177.2013,179.2298,768300.0],["2022-02-15",180.6448,183.0295,177.3101,178.9824,822900.0],["2022-02-16",177.5377,180.3183,176.0238,180.0115,763400.0],["2022-02-17",178.7548,179.8631,175.6874,175.9545,581700.0],["2022-02-18",175.9347,178.3392,174.1734,177.3299,621400.0],["2022-02-22",176.7956,178.6064,173.6589,174.2229,851500.0],["2022-02-23",174.5494,177.9137,171.4324,171.5512,618000.0],["2022-02-24",168.177,176.568,167.2567,176.1128,693900.0],["2022-02-25",175.9743,182.5546,175.0145,181.2781,653500.0],["2022-02-28",180.0115,181.3078,176.4691,177.7257,836600.0],["2022-03-01",177.9533,178.2403,173.9755,175.341,574600.0],["2022-03-02",174.8364,177.1617,173.7182,175.4498,590200.0],["2022-03-03",176.9836,177.4091,173.9656,177.1221,493000.0],["2022-03-04",174.5,176.1227,170.9377,174.5791,841700.0],["2022-03-07",174.1635,174.1635,168.5827,170.4528,749300.0],["2022-03-08",168.7707,171.5413,163.4768,163.5758,1174600.0],["2022-03-09",167.6822,171.007,166.574,170.7695,860900.0],["2022-03-10",168.5827,171.6205,168.2462,170.532,454500.0],["2022-03-11",171.5908,172.5308,163.7737,164.1497,820100.0],["2022-03-14",165.7923,168.553,160.1026,160.6073,957900.0],["2022-03-15",162.7347,167.227,161.567,167.1083,852800.0],["2022-03-16",168.4639,174.5296,168.4639,174.2526,955700.0],["2022-03-17",173.7083,177.3695,173.2235,176.4889,562000.0],["2022-03-18",175.7368,180.8427,174.8067,180.4766,1189800.0],["2022-03-21",179.2892,181.0604,176.8747,178.7449,652200.0],["2022-03-22",178.5767,182.8118,177.9237,182.604,565900.0],["2022-03-23",180.912,180.912,174.7176,174.7968,630500.0],["2022-03-24",175.6379,177.4685,174.1536,177.4586,382200.0],["2022-03-25",178.4382,178.6954,172.3428,174.9452,519000.0],["2022-03-28",175.727,177.2706,174.4505,175.4895,508100.0],["2022-03-29",178.4085,179.7542,176.9935,178.3887,437800.0],["2022-03-30",178.0721,179.0616,175.252,176.6175,406900.0],["2022-03-31",176.2019,177.6961,172.6001,172.6298,837200.0],["2022-04-01",173.8765,173.8864,166.4651,169.7701,925200.0],["2022-04-04",169.7602,171.2247,167.5536,168.0781,510500.0],["2022-04-05",166.7323,167.237,164.2882,164.4268,833300.0],["2022-04-06",162.6159,165.0699,159.6771,164.3674,718000.0],["2022-04-07",164.5257,171.8283,164.5257,170.6013,829600.0],["2022-04-08",170.0472,172.2736,168.8301,170.6805,654600.0],["2022-04-11",169.3743,169.8196,163.7242,164.0309,550100.0],["2022-04-12",164.2783,165.4261,158.5787,159.5683,558200.0],["2022-04-13",158.9646,163.0711,158.9349,162.4477,512700.0],["2022-04-14",162.5071,162.9722,159.4891,159.7266,569700.0],["2022-04-18",159.7859,160.152,157.1044,158.6975,389000.0],["2022-04-19",158.747,159.9641,157.2132,159.1131,605900.0],["2022-04-20",159.499,163.4966,158.5293,162.4279,525600.0],["2022-04-21",162.8734,162.8734,157.6664,157.8643,558500.0],["2022-04-22",156.2508,156.5973,150.6874,151.0536,696800.0],["2022-04-25",149.3015,149.3015,144.6488,148.0244,1203400.0],["2022-04-26",146.5792,147.1335,140.7881,141.1543,1073300.0],["2022-04-27",141.4315,144.233,140.5009,140.9959,712200.0],["2022-04-28",143.54,146.6583,142.2234,144.9359,734900.0],["2022-04-29",144.6487,149.4994,144.1538,145.1338,1133300.0],["2022-05-02",144.6983,147.3612,142.4016,146.4009,1023200.0],["2022-05-03",145.6783,153.7661,145.6783,151.3209,1346300.0],["2022-05-04",146.787,156.5576,139.1249,155.4984,2025300.0],["2022-05-05",154.6174,154.6471,145.114,146.4306,1158500.0],["2022-05-06",144.6587,147.3711,141.4612,146.3811,1311200.0],["2022-05-09",144.4112,145.609,140.1743,141.0157,1032300.0],["2022-05-10",143.8469,144.8269,139.3229,143.5598,934000.0],["2022-05-11",143.0748,144.9655,140.4316,140.6197,697700.0],["2022-05-12",139.9862,142.7778,138.2934,141.4117,663500.0],["2022-05-13",144.2231,147.3117,143.9756,147.1137,1168000.0],["2022-05-16",145.5793,148.0937,144.2429,145.312,652100.0],["2022-05-17",147.3711,148.5293,144.431,146.1436,595200.0],["2022-05-18",142.6392,143.7974,139.6496,141.0553,776400.0],["2022-05-19",140.3228,143.2431,138.7686,142.1047,993500.0],["2022-05-20",142.9362,145.4407,141.1444,145.2526,712700.0],["2022-05-23",146.7969,147.0147,143.6984,145.0051,656900.0],["2022-05-24",144.0746,144.2033,140.7484,142.659,479200.0],["2022-05-25",142.0551,142.6392,139.4516,141.2929,479300.0],["2022-05-26",142.2036,145.4506,141.382,145.1734,617400.0],["2022-05-27",146.3515,154.8451,146.0545,154.6075,1152800.0],["2022-05-31",153.37,153.7264,147.6779,148.163,1464700.0],["2022-06-01",148.2719,150.2715,142.56,144.6289,899600.0],["2022-06-02",145.0051,149.4697,144.0548,149.341,401500.0],["2022-06-03",147.4701,147.7572,145.4011,146.1832,519800.0],["2022-06-06",147.2523,148.8362,146.49,147.3414,434000.0],["2022-06-07",146.8266,150.915,146.3713,150.529,458200.0],["2022-06-08",149.2717,150.3409,147.1533,147.6977,333700.0],["2022-06-09",147.0246,147.9551,144.8467,144.9754,499000.0],["2022-06-10",142.2135,143.4113,140.3723,140.4712,814900.0],["2022-06-13",136.5511,137.6005,133.5714,136.4818,912600.0],["2022-06-14",136.1848,137.4223,133.8882,136.7491,475600.0],["2022-06-15",139.4615,140.6396,136.4818,138.9963,679500.0],["2022-06-16",135.3632,136.4621,133.4824,136.1552,720200.0],["2022-06-17",135.5513,139.5506,131.4431,133.5517,1645700.0],["2022-06-21",135.6701,136.858,134.1951,134.2743,579400.0],["2022-06-22",133.1953,138.6795,132.7795,136.8481,868400.0],["2022-06-23",137.6698,143.5599,137.2243,142.857,701000.0],["2022-06-24",143.8964,145.114,142.3521,144.0647,1077000.0],["2022-06-27",145.0942,145.2922,142.1046,143.5103,393800.0],["2022-06-28",143.0649,144.2924,139.4417,139.907,388800.0],["2022-06-29",140.5702,141.2533,137.9667,140.8474,361000.0],["2022-06-30",138.9468,142.3422,138.2439,140.788,762100.0],["2022-07-01",140.9563,142.8669,138.6993,142.6194,432500.0],["2022-07-05",139.6298,143.154,136.3333,143.1045,690000.0],["2022-07-06",143.4212,145.7377,142.7976,144.5201,880500.0],["2022-07-07",144.431,146.9949,143.6291,145.0249,706500.0],["2022-07-08",143.7282,145.8466,143.055,144.5399,873400.0],["2022-07-11",143.3421,144.8765,142.7283,143.1342,426300.0],["2022-07-12",142.6194,143.4807,136.9372,137.2045,634600.0],["2022-07-13",134.6604,136.9471,133.5912,135.7097,518000.0],["2022-07-14",132.1558,133.6605,129.3345,132.334,896500.0],["2022-07-15",134.7395,135.2939,130.6709,133.7892,823900.0],["2022-07-18",134.0763,134.6307,130.2057,131.0372,680600.0],["2022-07-19",132.8686,136.274,132.7003,136.0067,832900.0],["2022-07-20",136.9273,139.6496,136.6204,138.5805,692300.0],["2022-07-21",140.393,149.287,139.9968,146.5435,826200.0],["2022-07-22",146.5435,147.3557,143.4534,145.2659,390000.0],["2022-07-25",144.9192,146.2167,143.9882,144.9886,356200.0],["2022-07-26",145.0876,146.5336,144.0873,146.4445,439200.0],["2022-07-27",147.1972,150.1387,146.2067,149.2474,428600.0],["2022-07-28",150.1388,153.6746,148.0787,152.9417,629800.0],["2022-07-29",152.3078,154.3382,150.5845,151.7037,900800.0],["2022-08-01",168.0159,168.3725,159.0229,159.3299,2034600.0],["2022-08-02",155.4276,158.6564,152.2186,152.6247,1428800.0],["2022-08-03",153.0605,153.9618,150.2081,152.7535,683000.0],["2022-08-04",151.6541,152.1097,149.8119,151.4857,515500.0],["2022-08-05",149.7327,152.5455,149.3663,152.2484,584800.0],["2022-08-08",152.8327,154.2985,151.2579,152.6148,563600.0],["2022-08-09",152.1988,153.2289,148.6333,150.0397,470900.0],["2022-08-10",152.4366,156.9628,151.0202,156.7449,684600.0],["2022-08-11",158.1414,162.3606,157.2599,159.4191,1872300.0],["2022-08-12",159.9143,160.7561,155.2197,156.3983,1546800.0],["2022-08-15",155.6554,156.7944,154.6155,156.1407,485700.0],["2022-08-16",154.6551,155.8832,153.7637,154.8037,448900.0],["2022-08-17",153.11,153.8727,148.4847,149.2969,835500.0],["2022-08-18",147.0882,147.8212,143.6317,146.7515,753900.0],["2022-08-19",146.6921,147.633,143.5623,143.7406,448700.0],["2022-08-22",141.7201,142.4233,139.7492,140.4227,430800.0],["2022-08-23",139.7195,140.9575,138.1051,139.7987,385300.0],["2022-08-24",139.4025,141.0466,139.3332,140.0364,425300.0],["2022-08-25",141.3636,143.186,140.3039,143.0374,344500.0],["2022-08-26",143.5128,143.5128,135.6785,136.253,748100.0],["2022-08-29",134.7871,136.4511,134.4603,135.0149,619400.0],["2022-08-30",135.5696,135.8667,134.2524,134.9456,670200.0],["2022-08-31",135.1239,136.0153,132.7469,133.767,753200.0],["2022-09-01",132.6875,134.2622,131.7169,134.0345,729400.0],["2022-09-02",135.6092,135.6092,132.6181,133.3015,626600.0],["2022-09-06",132.8459,132.9549,130.3896,130.9344,549800.0],["2022-09-07",130.8353,133.8066,128.8842,133.3609,424700.0],["2022-09-08",132.7568,137.3722,132.5785,137.2929,430700.0],["2022-09-09",137.7981,140.7694,137.2236,140.2642,508500.0],["2022-09-12",140.3831,141.4131,139.7096,141.007,588300.0],["2022-09-13",137.2731,137.3325,131.2909,131.4395,882200.0],["2022-09-14",132.2318,134.1434,131.4692,133.3708,978100.0],["2022-09-15",134.4405,134.9852,130.9047,130.9245,751400.0],["2022-09-16",129.4884,129.8152,126.9925,128.8941,1877900.0],["2022-09-19",127.8938,129.1417,125.5861,129.0625,654300.0],["2022-09-20",127.6264,127.9829,125.1998,126.527,881100.0],["2022-09-21",126.8241,129.835,124.3183,124.7442,643900.0],["2022-09-22",123.8033,124.3282,121.8423,122.0503,765400.0],["2022-09-23",121.1193,122.4959,118.97,121.1391,851500.0],["2022-09-26",120.5745,123.1595,119.3266,119.4256,624600.0],["2022-09-27",121.2975,121.4659,115.0677,116.9397,1170100.0],["2022-09-28",118.356,120.7231,116.8109,119.8416,683700.0],["2022-09-29",118.9304,120.6241,117.9301,120.1982,621200.0],["2022-09-30",120.6934,121.7432,119.0889,119.178,832000.0],["2022-10-03",120.6042,124.2391,119.1285,123.3477,756800.0],["2022-10-04",125.8931,128.9139,125.5861,126.9034,944500.0],["2022-10-05",124.9324,130.6273,124.3678,130.0925,786100.0],["2022-10-06",129.1813,130.2312,128.0721,128.3692,588700.0],["2022-10-07",126.5864,127.4283,122.4365,122.8129,898300.0],["2022-10-10",123.3576,123.3576,119.178,120.1883,596100.0],["2022-10-11",119.2374,119.7525,116.6921,117.8608,972400.0],["2022-10-12",118.9205,118.9898,115.8601,115.8898,546000.0],["2022-10-13",113.1661,121.0598,112.3738,120.0298,646300.0],["2022-10-14",121.0995,121.3372,117.1774,118.97,1129400.0],["2022-10-17",122.7931,126.6458,121.7135,125.4177,1093800.0],["2022-10-18",129.3893,131.3603,128.5772,129.1219,1051600.0],["2022-10-19",128.0126,128.0126,124.1698,126.4379,704700.0],["2022-10-20",125.8532,128.4198,123.891,124.7928,575900.0],["2022-10-21",125.7541,129.4009,123.2469,129.3711,564900.0],["2022-10-24",130.8278,131.9575,128.4792,131.5215,518300.0],["2022-10-25",131.9179,135.6638,131.1846,135.198,824500.0],["2022-10-26",135.1485,137.7547,133.9989,135.2079,723800.0],["2022-10-27",134.871,136.0007,133.0179,134.0782,609900.0],["2022-10-28",134.2566,135.7926,133.1665,134.7124,573900.0],["2022-10-31",133.4836,134.3061,131.7197,132.3737,983200.0],["2022-11-01",134.0088,136.8133,133.7413,135.3367,1175600.0],["2022-11-02",134.9305,135.2278,128.8063,128.945,999700.0],["2022-11-03",127.2405,128.5387,123.4947,126.3189,1313700.0],["2022-11-04",128.3009,129.4801,125.0604,129.3117,2106000.0],["2022-11-07",128.8261,129.0342,126.9531,128.0432,1465100.0],["2022-11-08",128.1324,128.3504,122.4641,125.9622,1694100.0],["2022-11-09",124.3766,127.3099,123.3658,125.1496,598400.0],["2022-11-10",128.8261,135.4457,128.8261,135.1485,1206500.0],["2022-11-11",136.0701,143.8888,134.3161,142.1646,1510300.0],["2022-11-14",141.3519,143.7105,141.1141,141.7384,1027700.0],["2022-11-15",143.9384,144.8699,140.252,140.9952,819900.0],["2022-11-16",139.4988,140.8664,136.5259,137.8835,507100.0],["2022-11-17",135.7629,136.2286,132.7602,134.4548,1033100.0],["2022-11-18",136.8133,137.3187,133.9693,134.9404,712300.0],["2022-11-21",133.781,135.7629,133.0873,135.1683,616300.0],["2022-11-22",136.2484,136.8727,134.5142,135.3764,765100.0],["2022-11-23",135.971,136.843,135.1385,136.1295,510000.0],["2022-11-25",135.8223,136.3674,134.6431,135.6935,194400.0],["2022-11-28",136.3079,137.7844,131.8981,132.4728,722300.0],["2022-11-29",133.2855,133.6026,131.6801,132.4431,547100.0],["2022-11-30",133.2656,139.37,129.9459,138.4682,1442900.0],["2022-12-01",139.806,141.4213,138.3988,140.47,845300.0],["2022-12-02",138.4979,139.3304,137.4079,137.9727,558300.0],["2022-12-05",136.0205,136.7142,133.9395,135.7034,852300.0],["2022-12-06",137.2493,138.6367,134.653,136.0502,632200.0],["2022-12-07",136.7043,139.7268,136.7043,138.0421,663800.0],["2022-12-08",138.8151,142.7691,137.5863,140.6583,780600.0],["2022-12-09",140.1132,141.3519,137.8043,137.8934,414800.0],["2022-12-12",140.0637,141.8672,139.9943,141.2429,732100.0],["2022-12-13",147.1392,148.8139,142.878,146.6041,1734300.0],["2022-12-14",146.069,147.3176,141.9564,142.4123,741700.0],["2022-12-15",140.361,140.5889,138.6763,139.7664,567300.0],["2022-12-16",138.4583,139.8357,135.4557,136.4169,2061200.0],["2022-12-19",137.1602,138.3592,135.9214,137.071,718800.0],["2022-12-20",137.3584,138.3295,135.4061,138.2205,693900.0],["2022-12-21",140.0934,142.6997,138.6763,140.8664,509700.0],["2022-12-22",139.3403,140.1331,137.2295,140.1033,303400.0],["2022-12-23",139.8457,139.8457,138.3295,139.3601,354100.0],["2022-12-27",138.9835,139.5484,137.2592,138.9339,331900.0],["2022-12-28",138.9637,139.9844,136.6745,136.8331,399200.0],["2022-12-29",138.3592,141.7285,137.7052,141.5501,287700.0],["2022-12-30",140.8267,140.8267,137.0511,138.9538,413400.0],["2023-01-03",140.6285,141.8276,137.9529,139.8654,900800.0],["2023-01-04",141.5006,142.9078,139.7862,141.0249,644900.0],["2023-01-05",138.9736,139.7862,136.952,137.5565,764000.0],["2023-01-06",139.261,139.261,129.8369,132.3242,1125700.0],["2023-01-09",133.8998,135.2178,131.8783,132.6809,674900.0],["2023-01-10",133.1764,139.2709,131.0657,132.1954,1609100.0],["2023-01-11",133.0575,136.5457,127.7459,134.3062,1693500.0],["2023-01-12",134.2368,134.2368,130.045,130.9666,1420400.0],["2023-01-13",129.7477,133.0377,126.9631,132.562,1294700.0],["2023-01-17",132.6017,134.217,131.2143,131.2837,661100.0],["2023-01-18",131.4521,133.9692,130.7188,131.3729,585100.0],["2023-01-19",130.0443,132.4834,129.4791,131.8785,393800.0],["2023-01-20",132.1661,136.6674,130.9069,136.6476,734400.0],["2023-01-23",136.5584,141.3374,136.3601,139.5527,1240000.0],["2023-01-24",139.5527,139.7708,132.523,133.7227,768200.0],["2023-01-25",131.5613,134.0499,130.8771,133.9309,356000.0],["2023-01-26",134.8134,134.8134,131.8587,133.812,969900.0],["2023-01-27",133.3955,137.9663,131.8885,137.3813,504200.0],["2023-01-30",136.3006,136.9748,133.574,134.1292,485800.0],["2023-01-31",134.7241,136.5187,132.4933,136.3601,677100.0],["2023-02-01",138.2935,141.2878,136.7369,138.0853,1238200.0],["2023-02-02",138.7496,144.1136,138.7397,143.1518,933600.0],["2023-02-03",140.6136,142.4578,138.9776,140.5442,756000.0],["2023-02-06",138.6901,138.6901,135.6363,136.7269,528400.0],["2023-02-07",135.6066,139.1958,135.2794,138.3133,569900.0],["2023-02-08",137.6491,139.176,137.0244,138.125,413400.0],["2023-02-09",140.1873,140.1873,134.8233,135.5867,573800.0],["2023-02-10",134.2185,135.8346,133.8615,134.5754,693400.0],["2023-02-13",135.1306,137.8176,134.6647,137.5201,1039800.0],["2023-02-14",140.2963,143.2708,134.7539,136.7963,1758000.0],["2023-02-15",135.0612,135.4777,132.1264,134.1788,1817900.0],["2023-02-16",131.7397,134.0301,130.1038,133.7327,1110600.0],["2023-02-17",132.9989,133.2171,131.4819,132.3049,532100.0],["2023-02-21",130.3417,130.3417,127.169,127.2185,1109000.0],["2023-02-22",126.5146,128.0712,126.3857,127.7539,827300.0],["2023-02-23",129.3205,129.4097,126.2667,126.9211,1051300.0],["2023-02-24",125.176,125.176,122.8163,124.0656,970900.0],["2023-02-27",125.4041,125.5627,122.0528,122.1619,1018400.0],["2023-02-28",122.1123,124.0458,120.9721,123.5103,1439400.0],["2023-03-01",122.7568,123.431,121.9339,122.4494,1238000.0],["2023-03-02",121.6166,127.4961,121.6166,127.1095,948500.0],["2023-03-03",127.8035,130.9366,127.0103,130.2228,840400.0],["2023-03-06",130.4111,131.353,127.278,127.397,725700.0],["2023-03-07",127.3276,127.3276,123.0642,123.7384,582700.0],["2023-03-08",123.8177,124.4324,122.3899,123.1236,430700.0],["2023-03-09",123.084,126.1477,122.1123,122.4494,875000.0],["2023-03-10",121.7851,121.8248,117.839,119.2073,607400.0],["2023-03-13",118.7908,120.3475,115.7569,119.1379,645400.0],["2023-03-14",121.6662,124.4225,120.8135,122.271,993600.0],["2023-03-15",120.2781,121.6364,119.1478,121.4976,1202500.0],["2023-03-16",120.7143,125.5627,120.3871,125.0075,742500.0],["2023-03-17",125.0075,125.0075,121.3291,121.5174,1153900.0],["2023-03-20",121.1803,123.8574,120.6449,122.7171,687800.0],["2023-03-21",123.9169,125.0472,123.5203,124.482,935900.0],["2023-03-22",124.4522,128.2001,123.9565,124.0259,1016000.0],["2023-03-23",124.8191,125.8602,123.2426,124.0358,603500.0],["2023-03-24",123.4112,126.7823,122.033,126.4947,791500.0],["2023-03-27",127.5358,128.8842,126.8219,126.9112,672000.0],["2023-03-28",126.4947,127.5556,126.1378,127.1987,670000.0],["2023-03-29",128.5472,128.8942,126.9707,128.2993,532000.0],["2023-03-30",129.7666,131.0655,129.37,129.8856,640200.0],["2023-03-31",130.5202,132.4635,129.846,132.1264,679200.0],["2023-04-03",131.2043,131.7596,128.9338,130.2525,1309900.0],["2023-04-04",130.8375,132.3743,129.8757,130.7681,621600.0],["2023-04-05",130.2723,133.1675,129.38,132.2256,689500.0],["2023-04-06",132.2256,132.8403,130.9565,132.4338,600100.0],["2023-04-10",131.3134,132.5627,130.4706,131.7397,748700.0],["2023-04-11",132.5131,134.0202,132.3743,133.0485,626500.0],["2023-04-12",134.0796,134.8927,132.8601,133.1972,474700.0],["2023-04-13",133.921,136.3204,133.8219,135.8049,666000.0],["2023-04-14",135.9734,137.8573,134.9224,135.9437,732100.0],["2023-04-17",135.6661,135.9239,134.5457,134.7935,562700.0],["2023-04-18",135.7255,135.7255,132.9196,132.989,435200.0],["2023-04-19",132.0074,134.7241,131.7199,134.3969,584700.0],["2023-04-20",132.3534,133.276,130.538,131.3912,618100.0],["2023-04-21",131.9368,133.0676,131.4606,131.8772,574700.0],["2023-04-24",132.1749,134.5854,132.1749,133.7819,772000.0],["2023-04-25",132.1947,132.1947,126.1534,126.5006,995200.0],["2023-04-26",123.6734,129.2881,123.6734,128.6036,726600.0],["2023-04-27",128.683,128.7128,125.7169,127.5323,1187700.0],["2023-04-28",127.7604,130.5579,127.6711,129.4468,562100.0],["2023-05-01",129.6651,130.2206,129.1096,129.2187,589300.0],["2023-05-02",128.2167,129.6551,127.2446,127.7009,498500.0],["2023-05-03",128.6929,130.6372,128.0084,129.1889,478100.0],["2023-05-04",129.3476,130.6868,128.2366,130.0817,624000.0],["2023-05-05",130.7364,131.4804,126.818,128.8318,818100.0],["2023-05-08",129.0103,129.0798,126.3815,126.9767,612500.0],["2023-05-09",122.4631,125.0423,121.0743,123.8222,1124200.0],["2023-05-10",125.2903,125.7169,122.3341,123.5543,1098500.0],["2023-05-11",116.2432,119.0209,113.3763,117.4237,2177100.0],["2023-05-12",116.5309,118.4157,114.4279,115.3703,1063300.0],["2023-05-15",115.0528,116.273,113.7533,114.3187,1633000.0],["2023-05-16",114.7255,115.8067,112.2653,113.297,553000.0],["2023-05-17",113.5152,114.5271,112.4835,114.3584,955200.0],["2023-05-18",114.4477,115.9952,113.8624,115.9059,822500.0],["2023-05-19",116.6698,118.7232,115.9853,118.138,799600.0],["2023-05-22",117.8701,120.0525,117.0964,119.2788,575100.0],["2023-05-23",119.5665,121.2429,117.5428,119.3383,1163900.0],["2023-05-24",117.8899,117.9495,115.4198,116.2234,753300.0],["2023-05-25",116.0448,116.9178,114.5072,115.5191,1201400.0],["2023-05-26",116.4615,117.4138,115.4794,115.7373,931100.0],["2023-05-30",115.9159,117.1063,115.1024,115.2909,537800.0],["2023-05-31",114.2493,115.1421,112.3149,114.3981,841500.0],["2023-06-01",115.1917,115.7968,114.0906,114.7453,616100.0],["2023-06-02",115.1818,115.5488,113.168,114.2989,660700.0],["2023-06-05",113.9715,114.9139,112.8307,113.545,874600.0],["2023-06-06",113.7533,114.9834,113.0787,113.5251,508800.0],["2023-06-07",114.031,114.4179,112.5728,113.9418,721800.0],["2023-06-08",113.7434,113.8525,110.5392,110.559,619400.0],["2023-06-09",111.1046,112.0966,109.8646,110.2019,606300.0],["2023-06-12",110.2515,113.3763,110.2019,112.5927,888900.0],["2023-06-13",112.0867,114.0311,112.0867,113.9815,1264900.0],["2023-06-14",114.0906,115.271,113.1779,114.4774,1122500.0],["2023-06-15",114.3783,116.9575,114.1501,116.7293,612700.0],["2023-06-16",117.9396,118.9514,116.64,118.3066,1310100.0],["2023-06-20",116.1539,117.0567,114.9338,115.1619,1107800.0],["2023-06-21",114.0013,115.6183,113.7434,114.3882,826600.0],["2023-06-22",114.0807,114.7651,113.5152,114.3683,555000.0],["2023-06-23",113.297,115.3703,112.4934,115.0429,943100.0],["2023-06-26",114.6064,116.2532,113.8724,115.777,843500.0],["2023-06-27",115.8563,116.0944,113.0886,114.0013,885100.0],["2023-06-28",114.0608,116.4019,113.5946,116.3027,1288300.0],["2023-06-29",115.9853,117.9197,115.3504,117.5824,953400.0],["2023-06-30",118.6637,119.1498,117.1757,117.8404,687800.0],["2023-07-03",117.4138,117.7114,116.3623,116.7988,381500.0],["2023-07-05",115.9059,116.5904,114.1997,116.0845,703000.0],["2023-07-06",114.7453,115.6183,113.5747,114.9536,474300.0],["2023-07-07",114.6064,116.3821,114.4378,115.3901,443400.0],["2023-07-10",114.9735,117.4436,114.289,116.0448,534300.0],["2023-07-11",116.0547,118.3959,115.7968,118.0487,481500.0],["2023-07-12",119.7252,120.2212,118.7332,119.7152,526300.0],["2023-07-13",120.1517,121.7885,119.8641,121.3025,913800.0],["2023-07-14",121.3719,122.5028,120.4593,121.8282,631700.0],["2023-07-17",121.6397,121.6397,119.4871,120.0327,340200.0],["2023-07-18",120.2807,122.0167,120.1617,121.3025,533400.0],["2023-07-19",122.5226,125.8359,122.1854,125.5185,1095900.0],["2023-07-20",125.7964,126.253,123.9006,125.7865,409500.0],["2023-07-21",125.8262,130.6996,124.6649,129.8957,726100.0],["2023-07-24",129.6971,130.253,128.119,129.042,893000.0],["2023-07-25",127.5036,130.521,127.2257,128.6053,556500.0],["2023-07-26",127.8411,128.8832,125.588,128.8634,844700.0],["2023-07-27",129.5284,130.9775,127.6425,127.6723,592200.0],["2023-07-28",128.1091,128.1091,123.4341,125.1512,1583400.0],["2023-07-31",125.0024,125.0421,121.6177,122.0346,2257600.0],["2023-08-01",123.8609,126.9279,119.851,121.717,2010900.0],["2023-08-02",120.0694,126.5408,120.0694,124.1885,1356400.0],["2023-08-03",122.9378,124.0594,121.2803,122.253,725500.0],["2023-08-04",122.1537,123.454,121.6475,122.3225,570400.0],["2023-08-07",122.4416,122.9279,120.8039,121.8857,498600.0],["2023-08-08",121.7567,122.3522,119.8907,122.2629,504000.0],["2023-08-09",121.9652,123.0371,120.1984,120.2778,507000.0],["2023-08-10",120.4167,121.7567,119.2753,119.9701,464300.0],["2023-08-11",118.7989,119.2654,117.0421,117.9552,769300.0],["2023-08-14",116.7443,118.5706,115.8709,116.923,517500.0],["2023-08-15",116.0198,116.8138,115.1364,116.2282,892000.0],["2023-08-16",115.6227,115.6227,113.6078,113.9056,514900.0],["2023-08-17",114.5011,115.2654,113.6078,113.6277,487600.0],["2023-08-18",112.6748,113.8262,111.4441,112.3771,662000.0],["2023-08-21",112.5061,113.2207,111.8312,113.0421,456700.0],["2023-08-22",112.4962,113.985,112.1785,113.1711,375700.0],["2023-08-23",114.0942,115.4341,113.7071,115.4242,482800.0],["2023-08-24",115.1761,116.655,114.6997,115.3349,616300.0],["2023-08-25",115.9403,116.4068,113.9254,114.0843,428800.0],["2023-08-28",115.2455,116.8435,115.047,116.4962,585300.0],["2023-08-29",116.9031,118.6699,116.0495,118.0942,384700.0],["2023-08-30",118.0743,118.6699,117.2009,118.0644,441600.0],["2023-08-31",118.1438,118.7592,116.0495,116.1587,530800.0],["2023-09-01",117.4391,118.2927,115.6823,116.0495,437600.0],["2023-09-05",115.6823,115.6823,112.3771,112.4267,608000.0],["2023-09-06",112.1289,112.1289,107.8212,110.6004,1336100.0],["2023-09-07",110.2629,110.2629,108.6947,109.3994,793500.0],["2023-09-08",109.0421,109.0421,105.181,106.0346,1034900.0],["2023-09-11",106.2927,107.6723,105.0421,106.8882,1117400.0],["2023-09-12",106.4714,108.7741,105.6972,108.3572,807100.0],["2023-09-13",107.2456,111.5235,106.8386,111.0867,912300.0],["2023-09-14",112.1587,112.6649,110.6401,111.8709,547700.0],["2023-09-15",111.4242,115.7121,111.4044,112.5954,1100600.0],["2023-09-18",111.98,112.0495,110.5408,110.6599,803800.0],["2023-09-19",110.3125,111.454,109.7269,110.3225,447500.0],["2023-09-20",111.3547,111.3547,109.5582,109.588,469000.0],["2023-09-21",109.4292,109.4589,106.9974,107.6823,604100.0],["2023-09-22",107.9304,109.5582,107.1562,108.6848,747000.0],["2023-09-25",108.9924,110.1736,108.6252,110.0545,445100.0],["2023-09-26",109.7766,109.9949,108.119,108.119,455200.0],["2023-09-27",108.5359,109.1215,107.454,108.2381,425300.0],["2023-09-28",108.9925,110.0545,108.7344,109.4292,561200.0],["2023-09-29",109.8957,110.8982,109.3796,109.8758,561900.0],["2023-10-02",109.0619,109.0619,105.9552,107.0073,635100.0],["2023-10-03",106.4118,107.2257,106.2133,106.4317,486400.0],["2023-10-04",106.8783,107.454,104.8932,106.6401,768800.0],["2023-10-05",106.2034,106.5111,103.9602,105.8063,572000.0],["2023-10-06",104.9627,107.315,104.4366,106.7394,558100.0],["2023-10-09",105.985,107.5731,105.3498,107.2952,520500.0],["2023-10-10",107.593,109.6475,106.8287,109.2505,595200.0],["2023-10-11",109.4192,109.5681,107.7815,108.1686,356300.0],["2023-10-12",107.6624,108.1091,103.315,104.7642,747300.0],["2023-10-13",104.3771,105.5285,103.6426,105.062,556900.0],["2023-10-16",105.8758,106.8188,104.0892,105.7667,540800.0],["2023-10-17",103.851,105.6872,102.918,104.8535,462300.0],["2023-10-18",103.722,103.722,100.7344,100.8237,604800.0],["2023-10-19",100.923,102.3036,100.3072,100.7443,662000.0],["2023-10-20",101.0422,101.6084,100.5357,100.9826,774200.0],["2023-10-23",100.3072,103.3962,99.9695,101.5885,786000.0],["2023-10-24",100.5257,102.1149,100.0689,101.1912,678800.0],["2023-10-25",99.5126,99.6418,96.0462,99.016,747800.0],["2023-10-26",98.7478,100.3172,97.8341,98.281,972000.0],["2023-10-27",98.7379,99.3239,96.6124,97.2083,1928700.0],["2023-10-30",80.4623,84.2565,78.9625,81.5251,4228600.0],["2023-10-31",81.9224,84.4253,80.4226,82.2899,2138200.0],["2023-11-01",83.1341,83.1341,80.6312,81.982,1667400.0],["2023-11-02",83.0447,83.9089,82.3693,83.3824,1155500.0],["2023-11-03",85.6967,88.2394,84.912,87.564,1032500.0],["2023-11-06",87.2561,87.3256,84.6538,84.9617,1092300.0],["2023-11-07",84.6439,87.3057,84.326,84.8028,949500.0],["2023-11-08",85.1703,85.8159,83.0745,84.6339,845600.0],["2023-11-09",84.6637,84.8624,83.3328,83.591,1256600.0],["2023-11-10",83.1242,84.028,81.6145,83.9188,862800.0],["2023-11-13",83.3725,84.0479,82.1906,83.452,1566200.0],["2023-11-14",85.5676,87.8222,85.5676,87.2561,801400.0],["2023-11-15",87.8918,90.1166,87.3951,88.5473,790400.0],["2023-11-16",88.4877,89.1929,87.2163,87.6037,427900.0],["2023-11-17",88.4777,88.4777,87.1071,87.3753,631000.0],["2023-11-20",87.3753,87.5342,86.2032,87.5242,663000.0],["2023-11-21",89.2028,90.2258,88.1798,88.3188,519600.0],["2023-11-22",89.1035,89.5107,88.299,88.8751,322700.0],["2023-11-24",88.587,89.4809,88.1897,89.4809,149200.0],["2023-11-27",88.8254,89.0539,87.6137,87.6534,432800.0],["2023-11-28",87.6732,87.7527,85.7166,87.1568,438500.0],["2023-11-29",87.9116,89.2227,87.6633,88.8055,500900.0],["2023-11-30",88.8055,89.034,87.2561,88.299,993600.0],["2023-12-01",88.1202,90.6827,86.9879,90.6629,720700.0],["2023-12-04",89.9577,91.9839,89.9577,91.1396,515300.0],["2023-12-05",90.5338,90.5338,88.0209,88.7459,483400.0],["2023-12-06",89.3816,91.3979,88.6367,90.0272,505000.0],["2023-12-07",90.057,91.1098,89.6398,91.0602,666200.0],["2023-12-08",90.8119,91.7753,89.759,90.4046,550500.0],["2023-12-11",90.355,90.8516,89.471,90.0769,628300.0],["2023-12-12",90.3153,90.3153,88.299,88.8552,726900.0],["2023-12-13",89.0141,98.2016,88.8353,98.0129,1937300.0],["2023-12-14",98.8273,101.807,98.5194,100.6251,1920500.0],["2023-12-15",101.6382,101.9957,99.5424,100.4761,1809400.0],["2023-12-18",101.3601,102.6513,99.5822,100.635,969300.0],["2023-12-19",101.0919,104.5583,100.6648,104.022,1175800.0],["2023-12-20",104.0021,106.9123,103.1181,103.3465,1079600.0],["2023-12-21",104.1014,106.6838,103.575,105.045,975500.0],["2023-12-22",105.9786,108.72,105.9389,106.9818,1102900.0],["2023-12-26",107.25,109.4252,106.9917,108.8988,898300.0],["2023-12-27",108.9782,110.5773,108.71,109.9417,673300.0],["2023-12-28",110.19,110.6568,109.1769,110.0211,360900.0],["2023-12-29",109.455,110.5078,108.1439,108.571,385100.0],["2024-01-02",108.1538,110.8058,107.4089,109.6834,622200.0],["2024-01-03",109.0676,109.0676,103.9326,104.31,706200.0],["2024-01-04",104.9755,107.3791,104.8662,106.9917,756600.0],["2024-01-05",105.8793,108.3723,105.0251,106.6342,453900.0],["2024-01-08",106.0978,109.0378,105.7502,108.273,624500.0],["2024-01-09",110.5873,114.2225,109.0875,110.5078,1038300.0],["2024-01-10",108.9981,111.5507,107.7963,110.925,806500.0],["2024-01-11",110.3688,111.3223,109.0279,110.0807,718100.0],["2024-01-12",111.0143,111.4812,109.5245,110.0509,393700.0],["2024-01-16",108.273,108.71,107.2102,107.4586,788900.0],["2024-01-17",106.7037,107.6373,104.5086,105.0351,908300.0],["2024-01-18",105.2438,105.9892,104.2896,105.2736,607900.0],["2024-01-19",105.6214,106.1283,104.1505,105.7805,627900.0],["2024-01-22",107.1322,107.321,106.0289,106.0588,629900.0],["2024-01-23",107.1322,107.3409,105.1245,106.834,1467400.0],["2024-01-24",107.5695,108.2354,105.3432,106.2576,727400.0],["2024-01-25",107.3409,108.6628,106.5855,108.0267,812400.0],["2024-01-26",109.9847,110.9885,109.2989,109.3287,972400.0],["2024-01-29",109.4778,110.1437,108.2652,109.4082,771400.0],["2024-01-30",108.951,111.3165,108.951,110.5015,990200.0],["2024-01-31",110.6506,110.6506,106.347,106.5259,1521000.0],["2024-02-01",107.8378,109.3287,101.5365,108.5932,1428700.0],["2024-02-02",108.1261,108.1261,103.5541,104.9754,1366500.0],["2024-02-05",104.4387,105.1444,102.8485,103.2659,1160400.0],["2024-02-06",103.1367,105.204,102.4608,103.584,1086700.0],["2024-02-07",103.8424,103.8424,101.7552,102.272,880200.0],["2024-02-08",101.4769,102.8286,100.1153,102.6199,774500.0],["2024-02-09",102.5503,103.6336,102.2323,103.1268,612400.0],["2024-02-12",103.1268,105.0152,102.7988,104.2499,694200.0],["2024-02-13",102.272,103.2063,99.5487,100.7315,949100.0],["2024-02-14",101.4173,103.0075,101.298,102.928,660700.0],["2024-02-15",103.2063,105.1742,102.5404,103.4349,724200.0],["2024-02-16",103.0274,103.7132,101.7254,101.8347,466600.0],["2024-02-20",100.6818,101.9838,100.3836,101.3576,602800.0],["2024-02-21",100.5824,103.2858,100.5824,103.1367,568300.0],["2024-02-22",102.8783,104.2002,102.1031,103.7331,494500.0],["2024-02-23",104.4884,105.1643,103.7132,103.8026,402800.0],["2024-02-26",103.2759,104.2598,103.1268,103.3256,489200.0],["2024-02-27",104.1306,105.4823,103.5144,104.9854,593900.0],["2024-02-28",105.204,106.7247,104.9555,106.6949,885900.0],["2024-02-29",107.6192,110.5015,107.3111,108.9212,1740300.0],["2024-03-01",108.0764,108.4242,105.2239,106.4663,1186900.0],["2024-03-04",106.2675,108.4739,106.178,107.8478,1007300.0],["2024-03-05",107.5993,108.8317,106.0488,106.3569,578800.0],["2024-03-06",107.0427,108.2354,105.8004,106.6551,689300.0],["2024-03-07",107.3508,108.0963,106.9533,107.8279,575400.0],["2024-03-08",108.1161,110.0741,107.7583,108.6628,649800.0],["2024-03-11",108.8914,109.8356,108.2155,108.5733,570000.0],["2024-03-12",108.5733,109.279,107.6291,108.146,448600.0],["2024-03-13",108.5038,109.4678,106.8539,107.3409,582200.0],["2024-03-14",106.4762,106.8241,103.1069,104.2399,914200.0],["2024-03-15",103.0771,105.2338,102.7889,104.2598,1158500.0],["2024-03-18",104.4685,104.6673,102.6895,103.5243,1027100.0],["2024-03-19",103.4051,104.4288,102.6,103.6038,602400.0],["2024-03-20",103.4349,104.3095,102.8087,104.0312,558800.0],["2024-03-21",105.0848,105.9991,104.2598,104.4288,776900.0],["2024-03-22",104.2598,104.3691,101.7055,102.6199,852200.0],["2024-03-25",102.7292,103.6535,101.8745,102.3714,864500.0],["2024-03-26",102.5801,103.4846,101.7453,102.7888,684100.0],["2024-03-27",103.8722,105.0152,103.415,104.7667,1224400.0],["2024-03-28",104.8959,105.3531,104.2101,104.3592,656200.0],["2024-04-01",104.3592,104.3592,102.6099,102.6398,507900.0],["2024-04-02",101.6955,101.9937,100.3438,101.5862,869100.0],["2024-04-03",101.3775,102.7789,101.1986,101.7254,466700.0],["2024-04-04",102.6696,103.2858,100.5526,101.0595,771700.0],["2024-04-05",100.9998,102.5801,100.5526,101.6558,643800.0],["2024-04-08",101.7055,106.3072,101.4968,105.7606,1471100.0],["2024-04-09",107.3409,110.1437,107.0527,110.0443,1757700.0],["2024-04-10",107.3608,108.305,105.7308,107.2415,1439200.0],["2024-04-11",108.7125,108.9808,106.7843,107.8378,2903800.0],["2024-04-12",106.8042,107.3707,102.7093,102.8584,994200.0],["2024-04-15",103.7132,104.0113,100.8706,101.6956,951500.0],["2024-04-16",101.4073,101.4073,99.3201,99.668,1058600.0],["2024-04-17",99.7674,100.2643,98.7139,99.9363,773200.0],["2024-04-18",97.4598,99.9463,96.7935,98.8423,744400.0],["2024-04-19",99.2103,101.0702,98.9716,100.3143,731100.0],["2024-04-22",100.4535,101.6073,100.1751,100.2248,668800.0],["2024-04-23",101.3686,102.9798,100.4436,102.94,942600.0],["2024-04-24",102.1245,103.487,101.0901,102.1245,632100.0],["2024-04-25",101.846,102.6715,100.543,101.5376,462300.0],["2024-04-26",101.3686,102.5919,100.4635,100.9608,827400.0],["2024-04-29",102.8704,106.7592,101.8659,104.4518,943000.0],["2024-04-30",103.7357,104.2827,101.7565,101.9156,902500.0],["2024-05-01",102.2538,103.9744,101.1697,102.0449,816100.0],["2024-05-02",102.8107,103.0594,99.7971,100.5331,675100.0],["2024-05-03",101.9355,102.0847,99.996,100.0657,859100.0],["2024-05-06",100.3441,102.3134,100.1552,102.2637,898200.0],["2024-05-07",102.761,103.3279,102.2935,102.6118,502500.0],["2024-05-08",102.4129,102.9798,102.1941,102.2736,489300.0],["2024-05-09",102.1245,103.8451,101.478,103.7755,403300.0],["2024-05-10",104.2628,105.5558,104.0042,104.233,608000.0],["2024-05-13",104.3722,106.1824,104.3722,104.9789,550800.0],["2024-05-14",105.9536,106.6697,104.1236,105.9536,884000.0],["2024-05-15",107.6146,107.903,106.5902,106.7294,1477400.0],["2024-05-16",106.1127,109.0269,105.5956,107.8732,1232400.0],["2024-05-17",108.1915,109.7331,106.8587,109.6336,1087200.0],["2024-05-20",109.5242,111.6526,109.2059,111.4139,883900.0],["2024-05-21",110.9365,112.8859,109.0568,112.6174,1052200.0],["2024-05-22",112.2693,113.7214,111.9212,112.0604,864100.0],["2024-05-23",111.6327,112.6174,110.1011,111.2846,1046500.0],["2024-05-24",111.5432,112.8461,111.1553,112.6572,647700.0],["2024-05-28",112.4384,113.3434,110.4293,111.2548,1166600.0],["2024-05-29",110.2602,110.6779,107.8533,109.1562,803500.0],["2024-05-30",104.4319,108.0323,102.8505,107.7538,2072800.0],["2024-05-31",108.0224,109.186,106.7095,108.6689,1451800.0],["2024-06-03",108.7981,110.2204,107.3759,108.2113,826400.0],["2024-06-04",108.2213,109.4049,107.1969,107.9428,593300.0],["2024-06-05",108.092,109.6734,107.2068,109.2656,497900.0],["2024-06-06",106.7294,110.7078,105.5259,110.4193,713500.0],["2024-06-07",109.7032,110.4492,109.007,110.3199,736800.0],["2024-06-10",109.7927,109.8325,107.9329,108.7086,919100.0],["2024-06-11",108.2113,109.4446,107.4355,109.1065,832500.0],["2024-06-12",110.7575,112.2792,110.7277,111.9411,1010500.0],["2024-06-13",111.4239,111.762,109.017,110.121,2137000.0],["2024-06-14",109.4148,110.1011,107.0377,108.0622,1078300.0],["2024-06-17",107.7041,108.5197,106.2222,106.809,629800.0],["2024-06-18",106.7394,107.7936,105.9735,106.7095,583200.0],["2024-06-20",105.7249,107.1471,105.2873,106.9184,688600.0],["2024-06-21",107.177,108.4799,106.5006,107.3958,845000.0],["2024-06-24",107.8533,107.8533,106.073,106.3216,553200.0],["2024-06-25",106.073,106.1625,103.497,104.0738,606400.0],["2024-06-26",103.7456,104.2827,103.2583,103.7556,809100.0],["2024-06-27",103.119,105.4464,102.7013,105.1381,1092600.0],["2024-06-28",105.0486,105.9835,102.5521,104.2927,1670700.0],["2024-07-01",104.3026,106.6001,102.4129,102.4427,1070700.0],["2024-07-02",102.393,103.1887,101.1697,101.4581,651000.0],["2024-07-03",102.0747,102.4825,100.7519,102.0051,381600.0],["2024-07-05",102.4328,103.2384,101.3089,102.9997,475600.0],["2024-07-08",104.3324,104.4021,103.1389,104.0738,660700.0],["2024-07-09",104.2728,104.8297,102.3234,103.4473,488600.0],["2024-07-10",103.9744,106.3912,103.487,106.1128,661800.0],["2024-07-11",107.6146,110.2503,107.1173,109.2258,556600.0],["2024-07-12",109.8027,111.0658,108.6788,108.9274,1785700.0],["2024-07-15",108.6987,109.186,107.0576,107.5251,1109600.0],["2024-07-16",108.0721,113.1744,107.6444,112.508,1498500.0],["2024-07-17",112.508,113.4926,111.8615,112.7666,799300.0],["2024-07-18",111.2548,113.1246,108.818,109.2756,873300.0],["2024-07-19",109.4647,109.4647,106.4093,107.6334,615400.0],["2024-07-22",108.4893,110.2708,107.514,110.1613,520300.0],["2024-07-23",111.7537,111.7537,108.4694,109.5144,742600.0],["2024-07-24",109.813,112.0821,109.7931,111.0769,887100.0],["2024-07-25",110.8679,113.5948,110.8679,112.2712,1216600.0],["2024-07-26",113.3958,116.2222,112.7688,114.6,1384100.0],["2024-07-29",120.86,125.4778,117.5459,124.9901,2220300.0],["2024-07-30",125.4181,127.0901,122.0343,126.5527,1413500.0],["2024-07-31",126.5924,127.5379,124.4428,125.01,893200.0],["2024-08-01",125.8261,127.2493,122.4225,124.4328,1113200.0],["2024-08-02",123.4575,124.3333,118.1828,122.6812,1063100.0],["2024-08-05",120.6112,121.4671,118.0236,119.6159,860100.0],["2024-08-06",119.9046,123.0495,119.2178,119.4567,640800.0],["2024-08-07",120.5315,120.5614,114.7592,115.0877,1131100.0],["2024-08-08",115.0877,118.5709,114.6498,118.561,519600.0],["2024-08-09",118.1629,118.7899,117.1876,118.1828,512700.0],["2024-08-12",118.1828,118.1828,116.063,117.4165,485500.0],["2024-08-13",117.735,119.4169,117.108,118.5013,526600.0],["2024-08-14",118.8695,118.8994,116.4014,116.8791,475300.0],["2024-08-15",117.6852,119.8249,117.2075,119.4069,532000.0],["2024-08-16",118.9591,120.4121,118.4515,119.0885,597400.0],["2024-08-19",119.3373,120.2031,118.7302,119.6657,552600.0],["2024-08-20",119.7652,120.6808,118.8596,118.9292,558900.0],["2024-08-21",119.8548,120.3325,118.6705,120.1533,475600.0],["2024-08-22",120.4917,120.7704,118.4316,118.8197,404200.0],["2024-08-23",119.8349,121.278,118.4416,120.6709,578500.0],["2024-08-26",121.0889,121.5467,120.2131,120.6012,448400.0],["2024-08-27",120.4818,121.9547,119.6856,121.8552,542000.0],["2024-08-28",121.0391,122.8206,120.2429,120.7107,571200.0],["2024-08-29",121.4272,122.3826,120.1633,121.5964,460700.0],["2024-08-30",121.9746,122.6514,120.1633,121.9547,786600.0],["2024-09-03",120.9296,122.2234,118.3719,119.1681,544600.0],["2024-09-04",118.8397,119.2377,116.7994,117.0682,622600.0],["2024-09-05",117.0881,117.1976,115.6749,116.5606,603200.0],["2024-09-06",116.5606,118.2525,114.3711,114.8588,643200.0],["2024-09-09",115.7544,118.6207,115.6748,118.1927,726200.0],["2024-09-10",117.8345,120.5514,116.7895,120.5116,800400.0],["2024-09-11",120.014,120.5714,118.2027,120.432,792200.0],["2024-09-12",120.1733,120.1733,117.0682,119.5761,659300.0],["2024-09-13",120.0538,121.5865,119.4069,121.4472,446200.0],["2024-09-16",122.4026,123.0296,121.059,122.2135,622600.0],["2024-09-17",122.9101,122.9101,120.6808,122.1239,533300.0],["2024-09-18",122.1239,126.0252,121.2182,123.9949,920600.0],["2024-09-19",126.2043,127.3886,124.9304,125.8759,728200.0],["2024-09-20",124.3333,124.4527,121.1784,122.303,1349700.0],["2024-09-23",123.4077,123.7561,121.059,121.4869,365300.0],["2024-09-24",121.8452,124.8409,121.0391,124.3432,638100.0],["2024-09-25",124.393,124.9802,121.0092,121.5068,562600.0],["2024-09-26",123.139,125.9157,122.3627,125.7365,771700.0],["2024-09-27",125.9456,127.2991,124.8906,125.4579,680500.0],["2024-09-30",125.1096,127.1995,124.7314,127.1398,669500.0],["2024-10-01",127.0901,127.2194,123.8257,123.8456,695200.0],["2024-10-02",123.4276,125.3882,122.1338,124.4826,643400.0],["2024-10-03",123.766,124.0248,122.3628,123.5073,599300.0],["2024-10-04",124.7513,125.438,123.1689,123.3679,431300.0],["2024-10-07",122.4921,122.5518,120.85,121.9447,573500.0],["2024-10-08",121.7059,122.5519,121.1784,121.4472,439900.0],["2024-10-09",121.4471,122.0144,120.2927,120.9296,533700.0],["2024-10-10",120.4022,120.7405,119.4667,119.6557,388200.0],["2024-10-11",119.4666,122.2533,119.4666,120.9296,575700.0],["2024-10-14",120.8799,122.5817,120.4818,122.3229,515300.0],["2024-10-15",124.0148,125.4877,122.93,123.766,937500.0],["2024-10-16",123.3978,123.9054,118.6008,119.606,903400.0],["2024-10-17",121.1187,121.9547,117.6354,118.4814,702100.0],["2024-10-18",119.4971,119.6764,117.7644,119.1685,711400.0],["2024-10-21",119.1386,119.1386,117.3362,118.7503,735800.0],["2024-10-22",117.854,118.5013,115.9421,118.2822,758500.0],["2024-10-23",117.5851,118.9096,116.5495,118.0034,844100.0],["2024-10-24",118.1328,119.2581,115.6433,115.6533,730400.0],["2024-10-25",116.2508,116.918,114.7869,115.8425,733600.0],["2024-10-28",117.1769,118.2723,115.9222,116.9976,772700.0],["2024-10-29",116.6591,117.9237,115.9022,117.2665,479000.0],["2024-10-30",117.8042,122.4945,116.3603,119.527,1004100.0],["2024-10-31",118.8996,119.6365,117.0175,118.093,946500.0],["2024-11-01",119.3975,123.6596,119.3975,120.5328,1474300.0],["2024-11-04",122.0265,128.2901,120.244,124.2969,2389100.0],["2024-11-05",122.7733,125.472,120.9211,125.4321,855900.0],["2024-11-06",128.4992,128.9573,120.0946,124.3367,1441900.0],["2024-11-07",124.9143,125.6313,122.9824,123.4803,829300.0],["2024-11-08",122.6538,123.4505,118.4814,121.9568,999700.0],["2024-11-11",121.0406,121.5883,118.5212,120.1344,1293800.0],["2024-11-12",119.4971,120.2539,119.1585,119.8456,691100.0],["2024-11-13",119.7261,120.3435,118.8399,119.2382,808700.0],["2024-11-14",119.0888,119.0888,115.3944,115.5636,732500.0],["2024-11-15",114.757,117.0474,108.7623,109.061,1817400.0],["2024-11-18",109.061,110.3357,108.5432,109.0112,1299200.0],["2024-11-19",108.0254,109.7083,106.7209,109.4494,843900.0],["2024-11-20",109.8577,110.9033,108.0851,110.8734,952200.0],["2024-11-21",110.9132,113.6517,109.2602,110.6444,1375000.0],["2024-11-22",110.6444,112.158,108.7125,111.5605,1143900.0],["2024-11-25",112.5264,114.7371,110.485,114.1795,1408800.0],["2024-11-26",113.1637,114.757,111.8294,114.5878,1013600.0],["2024-11-27",115.494,116.5196,114.2293,115.7429,622400.0],["2024-11-29",115.5736,116.43,115.235,115.6533,389600.0],["2024-12-02",115.3048,116.3504,114.6774,116.2109,775200.0],["2024-12-03",116.0914,116.5595,114.0799,114.538,699500.0],["2024-12-04",113.9903,116.7387,113.582,115.6433,742900.0],["2024-12-05",115.0458,115.7031,113.8608,114.6077,1216100.0],["2024-12-06",115.3247,117.0474,115.1653,115.9719,709500.0],["2024-12-09",116.0217,120.1045,116.0217,119.7859,709500.0],["2024-12-10",120.2838,120.3037,117.0773,117.3461,743100.0],["2024-12-11",118.0034,118.9793,115.8425,116.1512,973300.0],["2024-12-12",115.5039,116.3304,115.1056,115.5238,1456000.0],["2024-12-13",116.2209,116.2209,112.5961,115.4541,1275000.0],["2024-12-16",114.8068,115.7628,114.0201,114.6873,698100.0],["2024-12-17",114.6176,116.918,113.8509,114.2691,743700.0],["2024-12-18",113.6019,114.7172,108.6428,108.6826,1006600.0],["2024-12-19",108.5432,110.5746,107.1889,110.0767,739000.0],["2024-12-20",109.6884,113.1837,109.6884,112.0883,2049600.0],["2024-12-23",110.8535,111.9688,109.8875,111.7995,659700.0],["2024-12-24",111.7696,112.636,110.8136,111.8692,214100.0],["2024-12-26",110.9829,112.2476,110.4751,112.0285,266200.0],["2024-12-27",110.8435,112.2177,110.5149,111.5207,345800.0],["2024-12-30",110.4352,111.6103,108.9316,110.8435,400000.0],["2024-12-31",111.5505,112.5065,110.7639,111.1423,337900.0],["2025-01-02",111.9588,113.1438,110.8933,111.5306,715300.0],["2025-01-03",111.5605,113.3729,110.266,113.1239,482700.0],["2025-01-06",113.0243,116.8881,112.9845,115.1056,766100.0],["2025-01-07",115.5537,118.9096,115.0757,116.1114,690000.0],["2025-01-08",115.6035,116.4798,113.094,115.9321,770400.0],["2025-01-10",113.5222,115.4043,113.104,113.4027,641200.0],["2025-01-13",117.8441,122.365,116.7586,122.1858,1175900.0],["2025-01-14",122.1161,122.4546,118.7502,120.224,723600.0],["2025-01-15",121.5485,122.4845,116.9976,118.4515,936200.0],["2025-01-16",118.0233,119.3776,116.1113,119.0291,667200.0],["2025-01-17",118.8896,119.9258,117.8035,117.9629,659400.0],["2025-01-21",118.5907,123.5925,118.4013,123.5029,1231300.0],["2025-01-22",122.7954,123.7221,122.0183,122.3371,936400.0],["2025-01-23",122.1777,122.7356,118.6305,122.5862,995500.0],["2025-01-24",122.5364,124.1405,121.6595,122.7057,729300.0],["2025-01-27",123.3136,124.5491,122.377,123.6125,1174000.0],["2025-01-28",125.1669,126.2629,124.1605,125.137,1201400.0],["2025-01-29",123.8516,124.1804,121.8688,123.0744,934200.0],["2025-01-30",124.5192,127.8272,123.7221,126.3824,1528900.0],["2025-01-31",125.0174,127.5781,121.1215,125.675,1210200.0],["2025-02-03",125.2864,126.1134,122.6858,123.2438,872500.0],["2025-02-04",121.9286,124.3697,121.4403,122.7157,839400.0],["2025-02-05",123.6424,123.6523,121.7592,121.9286,861700.0],["2025-02-06",121.9684,122.8951,118.5109,118.7302,943000.0],["2025-02-07",118.6106,119.2981,116.2093,118.4312,942600.0],["2025-02-10",117.4149,117.8334,113.519,114.4257,1394200.0],["2025-02-11",113.4891,114.4656,110.8985,112.2137,1159200.0],["2025-02-12",110.6494,111.596,109.3641,110.8686,926000.0],["2025-02-13",110.9981,113.2301,110.1313,112.4728,770100.0],["2025-02-14",113.2799,113.6187,111.8152,111.855,793500.0],["2025-02-18",111.8949,113.1703,110.5896,111.3369,784800.0],["2025-02-19",110.5498,114.9439,110.5498,114.5951,1031200.0],["2025-02-20",115.2328,116.4384,113.3596,114.3062,1235000.0],["2025-02-21",114.356,114.9937,112.682,113.4293,658400.0],["2025-02-24",114.3261,116.3687,112.6621,114.4955,894000.0],["2025-02-25",114.8442,115.4719,113.8578,115.0734,591700.0],["2025-02-26",115.4321,115.9602,113.8678,114.6948,493000.0],["2025-02-27",113.8478,114.0372,107.0026,110.0516,1026100.0],["2025-02-28",110.6693,112.144,109.8921,111.7454,1309500.0],["2025-03-03",112.3333,112.6521,109.5434,109.9918,1031600.0],["2025-03-04",109.2246,110.0018,106.2254,108.8659,948500.0],["2025-03-05",108.4573,111.4465,108.1584,111.327,1173100.0],["2025-03-06",110.8985,113.9873,110.6195,112.8016,903000.0],["2025-03-07",112.1938,117.8334,111.2473,117.1359,1399100.0],["2025-03-10",115.7908,119.9557,115.6712,117.8035,1624600.0],["2025-03-11",118.1622,118.5907,111.3768,112.5127,1191400.0],["2025-03-12",112.8614,114.2165,110.4302,111.1177,979200.0],["2025-03-13",110.3106,112.0344,109.5633,109.922,1479900.0],["2025-03-14",111.0679,111.9846,110.2808,111.5063,752900.0],["2025-03-17",111.1875,113.8379,111.1875,112.8016,772500.0],["2025-03-18",112.2337,112.6322,110.7789,112.2835,965600.0],["2025-03-19",111.7156,111.9447,107.4908,109.5235,1108400.0],["2025-03-20",109.2744,110.2907,106.0959,106.5941,1079600.0],["2025-03-21",106.2254,107.0325,105.0696,106.903,1282000.0],["2025-03-24",108.1584,109.7327,107.2318,108.1983,702800.0],["2025-03-25",108.8161,108.9356,106.2653,106.9927,1290800.0],["2025-03-26",106.6041,107.7798,105.518,106.9727,806100.0],["2025-03-27",106.7734,108.0986,105.9066,106.9528,614000.0],["2025-03-28",107.5108,107.5108,104.9899,105.239,852300.0],["2025-03-31",105.1493,106.3749,102.8377,105.4184,877700.0],["2025-04-01",104.95,106.6738,103.3957,103.9337,980300.0],["2025-04-02",103.3558,106.7734,103.3558,106.335,693000.0],["2025-04-03",103.6647,104.6611,100.1773,100.3866,929300.0],["2025-04-04",98.4934,98.6429,93.2026,94.4979,2108500.0],["2025-04-07",93.1926,99.9481,90.6717,95.8131,1680100.0],["2025-04-08",97.9155,98.6429,89.9344,91.4589,1249500.0],["2025-04-09",89.7551,101.4926,89.2867,100.9744,1898200.0],["2025-04-10",98.6429,99.1311,90.7116,92.6844,1786800.0],["2025-04-11",93.6908,95.1156,91.419,94.5178,2420800.0],["2025-04-14",96.9689,97.5269,94.7769,97.2678,1221500.0],["2025-04-15",96.5803,97.6266,94.8865,95.1954,1177400.0],["2025-04-16",95.2053,96.8394,92.1364,93.4118,1299800.0],["2025-04-17",92.9831,93.5913,91.4774,91.5571,1353400.0],["2025-04-21",90.6198,90.9688,88.2766,89.513,2156400.0],["2025-04-22",91.3278,93.2323,90.4802,92.0657,1510700.0],["2025-04-23",95.1069,98.8163,92.9132,93.4118,1703900.0],["2025-04-24",93.5016,95.0172,91.8662,94.8577,2168500.0],["2025-04-25",94.1996,94.728,92.3648,94.0201,1390000.0],["2025-04-28",100.9402,100.9402,92.644,94.7879,2062700.0],["2025-04-29",94.6483,95.9346,93.2024,94.389,1772800.0],["2025-04-30",92.9731,93.6711,91.248,93.1625,1886000.0],["2025-05-01",94.6183,95.1668,90.919,92.634,1725200.0],["2025-05-02",94.9773,96.2237,93.4716,93.7209,944900.0],["2025-05-05",93.2224,94.0001,92.315,92.5643,705300.0],["2025-05-06",91.6269,92.2651,89.1341,90.1611,861400.0],["2025-05-07",91.3178,91.6668,89.5429,91.3278,924100.0],["2025-05-08",92.0158,94.4289,91.0386,92.634,1005400.0],["2025-05-09",92.7437,92.983,90.9289,90.9888,1330300.0],["2025-05-12",93.2523,98.4972,92.7138,98.218,1641800.0],["2025-05-13",97.8491,97.9887,96.2636,96.4331,1168500.0],["2025-05-14",95.9146,96.2437,90.6398,90.7594,1744300.0],["2025-05-15",90.5301,90.5899,88.3763,90.1412,1820500.0],["2025-05-16",90.1512,92.993,89.0543,92.993,1050300.0],["2025-05-19",91.7067,94.0899,91.3777,94.03,923100.0],["2025-05-20",93.7508,94.3392,92.7936,93.3121,1072800.0],["2025-05-21",92.0058,92.3549,89.523,89.5728,1300400.0],["2025-05-22",89.1241,90.6099,88.8549,90.221,1180200.0],["2025-05-23",88.3962,89.513,87.758,89.0743,1023500.0],["2025-05-27",91.1782,92.5343,90.55,91.966,1536500.0],["2025-05-28",91.9759,92.1953,91.0187,91.0785,1098000.0],["2025-05-29",92.3549,93.3021,90.9589,91.6469,1101900.0],["2025-05-30",90.3606,91.3777,89.2139,90.1611,2068400.0],["2025-06-02",89.2637,89.503,87.9974,89.0643,838000.0],["2025-06-03",88.7552,90.8891,87.4489,90.7694,927600.0],["2025-06-04",91.1982,93.0528,91.0785,92.1355,914300.0],["2025-06-05",92.1853,92.1853,90.0116,90.2409,777100.0],["2025-06-06",91.3178,92.5244,90.6198,91.7067,903400.0],["2025-06-09",92.5942,94.03,91.3178,92.6141,1157600.0],["2025-06-10",93.8705,96.5628,92.5842,95.9745,1793400.0],["2025-06-11",96.4232,97.8989,95.0172,95.795,1295200.0],["2025-06-12",95.1867,95.785,94.2195,95.426,694000.0],["2025-06-13",93.5215,95.097,93.0828,93.2623,672600.0],["2025-06-16",95.0671,96.2437,92.5144,96.0742,1148200.0],["2025-06-17",95.097,95.5058,93.6312,93.8904,1157300.0],["2025-06-18",93.7309,95.3662,92.5942,94.1397,985900.0],["2025-06-20",94.7779,95.4161,93.8705,94.7181,2073100.0],["2025-06-23",94.0001,95.3163,92.9132,94.6782,809700.0],["2025-06-24",95.5257,96.7223,94.9873,96.1141,961200.0],["2025-06-25",95.8847,98.1881,95.0072,97.4203,927100.0],["2025-06-26",97.8989,100.9901,97.7095,98.5072,1381300.0],["2025-06-27",99.0257,99.0257,96.2636,97.54,1331000.0],["2025-06-30",97.8391,97.9588,95.6953,96.4431,958900.0],["2025-07-01",95.9445,101.8875,95.9246,98.7465,866100.0],["2025-07-02",99.5143,100.8804,98.5371,100.6111,967900.0],["2025-07-03",100.2522,101.8277,99.7237,101.02,811000.0],["2025-07-07",100.5912,100.5912,97.6796,98.4274,1005000.0],["2025-07-08",98.5471,102.047,97.9289,100.3718,930100.0],["2025-07-09",100.5214,101.7977,97.5599,99.8433,911300.0],["2025-07-10",99.8334,103.8219,99.7536,102.1069,856800.0],["2025-07-11",101.0997,101.5086,100.1226,101.2094,676400.0],["2025-07-14",100.0827,101.0698,98.0286,98.1881,1138600.0],["2025-07-15",98.6867,99.1952,95.446,95.6255,1120900.0],["2025-07-16",96.1839,96.2038,93.8506,94.6283,1324700.0],["2025-07-17",94.6582,95.7451,93.5514,95.3064,1449600.0],["2025-07-18",96.1446,96.2045,92.193,93.0612,1006700.0],["2025-07-21",92.0533,92.7119,89.3391,90.5266,1351200.0],["2025-07-22",91.0056,96.1047,90.9756,95.925,2046000.0],["2025-07-23",99.5872,101.2337,98.1603,99.238,1637100.0],["2025-07-24",98.8787,102.8602,98.8787,101.7526,1700800.0],["2025-07-25",102.2316,104.1874,101.3535,103.449,1999200.0],["2025-07-28",93.7297,95.8752,92.4225,94.8374,4794300.0],["2025-07-29",94.6378,96.9229,93.8595,94.2686,2512800.0],["2025-07-30",94.7276,95.4261,89.9179,90.6563,1580700.0],["2025-07-31",89.8081,91.1054,87.533,87.7126,1488600.0],["2025-08-01",86.8345,88.1616,85.6171,88.0419,1601100.0],["2025-08-04",87.3035,88.4311,86.5151,88.1317,934600.0],["2025-08-05",88.1117,89.5886,87.6228,88.4909,1185300.0],["2025-08-06",88.2814,88.471,84.9385,85.7169,1216300.0],["2025-08-07",87.1039,87.4033,85.3277,86.2757,808200.0],["2025-08-08",86.3755,87.2237,85.4874,86.6549,763400.0],["2025-08-11",87.3633,88.1317,85.5073,85.6171,984100.0],["2025-08-12",85.8366,88.8302,85.5772,87.8124,1845600.0],["2025-08-13",88.3612,90.9756,87.7525,90.7361,1610300.0],["2025-08-14",89.409,89.8281,88.8402,89.2593,722900.0],["2025-08-15",89.9079,91.1054,89.4589,90.5865,1268600.0],["2025-08-18",90.9657,91.1952,89.2094,89.4988,976600.0],["2025-08-19",89.9179,91.6841,89.0597,91.2251,965400.0],["2025-08-20",91.1054,91.9635,90.3869,91.5045,1127800.0],["2025-08-21",91.0555,91.4147,89.3192,89.4788,692800.0],["2025-08-22",90.4767,94.5181,90.3071,93.9493,735900.0],["2025-08-25",93.7198,93.9992,91.3149,91.9436,699600.0],["2025-08-26",91.9935,92.3327,90.796,91.0355,2115600.0],["2025-08-27",90.4767,91.5444,88.1517,88.4011,1619300.0],["2025-08-28",88.2415,89.3192,87.4532,89.0398,790400.0],["2025-08-29",88.8502,90.1574,88.3712,89.9179,786200.0],["2025-09-02",89.2393,89.4389,86.2258,87.6827,1302600.0],["2025-09-03",85.657,85.7867,81.8751,83.1823,2475000.0],["2025-09-04",82.9428,85.5971,81.1865,85.5173,1245200.0],["2025-09-05",85.8067,87.9321,85.3277,86.4553,1193600.0],["2025-09-08",85.5372,86.3056,84.5394,86.096,1026700.0],["2025-09-09",86.2557,86.2557,84.8088,84.8587,907500.0],["2025-09-10",84.5693,85.3876,82.2942,82.3241,1428500.0],["2025-09-11",82.5836,85.6769,82.4139,85.4973,833800.0],["2025-09-12",85.158,85.2079,82.5337,82.6933,1126100.0],["2025-09-15",82.823,83.9506,81.5158,83.8209,1304700.0],["2025-09-16",83.9207,85.5073,83.4018,85.0982,1196100.0],["2025-09-17",85.8166,88.3013,84.6591,85.2079,1523600.0],["2025-09-18",85.7069,88.0718,85.5472,87.5729,1223600.0],["2025-09-19",87.8423,88.4111,86.3854,86.5351,3530400.0],["2025-09-22",85.7468,86.8444,85.1181,86.0861,1034500.0],["2025-09-23",86.8145,87.5729,84.7988,85.5273,1069600.0],["2025-09-24",85.198,85.6171,83.7411,84.3099,811900.0],["2025-09-25",83.7411,84.6691,82.2942,82.863,910400.0],["2025-09-26",83.2222,84.2201,82.5736,83.8808,915300.0],["2025-09-29",84.4695,85.0882,83.1224,84.0205,913600.0],["2025-09-30",84.1203,87.7425,83.4617,87.4631,1299700.0],["2025-10-01",87.3633,91.9236,87.3633,91.5644,1274300.0],["2025-10-02",90.347,92.3427,89.9977,91.265,1222100.0],["2025-10-03",91.8937,94.7176,91.3648,93.8495,1293800.0],["2025-10-06",93.2408,94.2985,92.8217,93.1809,1249600.0],["2025-10-07",93.6,94.4482,90.796,90.9956,1303100.0],["2025-10-08",91.1153,92.0433,90.2172,91.5743,961800.0],["2025-10-09",91.6342,92.3028,90.6763,91.4646,1032000.0],["2025-10-10",91.6143,91.9535,87.8822,88.1018,1206400.0],["2025-10-13",88.8103,91.2451,88.4311,90.786,1214500.0],["2025-10-14",89.9179,91.9635,88.5608,90.9457,1199300.0],["2025-10-15",91.0155,93.1709,90.7262,91.9236,1102300.0],["2025-10-16",92.672,95.1467,92.2729,93.7996,1457500.0],["2025-10-17",93.0906,95.0279,93.0906,93.2903,1131900.0],["2025-10-20",94.1591,96.9352,94.1591,95.1777,1016300.0],["2025-10-21",96.6556,98.1535,95.667,96.7555,1124300.0],["2025-10-22",96.386,98.3433,95.4074,95.5472,1315800.0],["2025-10-23",95.667,97.9838,95.3175,97.4345,1363000.0],["2025-10-24",99.0823,100.2706,97.814,98.7527,2102100.0],["2025-10-27",94.7283,98.1835,94.6584,97.0251,2664900.0],["2025-10-28",98.1935,98.2534,95.6071,96.3161,1253100.0],["2025-10-29",95.8667,97.2947,94.239,95.1677,1084100.0],["2025-10-30",94.6684,95.7569,90.7738,90.8936,1539100.0],["2025-10-31",90.2146,94.189,90.2146,93.4601,1163700.0],["2025-11-03",92.4515,92.9907,90.604,92.8409,1407400.0],["2025-11-04",91.7325,94.1591,91.5327,91.5627,1203000.0],["2025-11-05",91.1832,93.0506,90.1646,92.4415,899800.0],["2025-11-06",91.6126,93.1904,88.7266,89.3957,1906300.0],["2025-11-07",88.9164,90.8637,88.3572,90.654,1242100.0],["2025-11-10",91.1133,92.5114,90.9036,92.1519,1369400.0],["2025-11-11",92.771,94.6284,92.7411,94.1791,1049000.0],["2025-11-12",93.9294,95.0878,93.7596,93.9993,1163100.0],["2025-11-13",92.8909,95.657,92.811,93.2703,1146400.0],["2025-11-14",92.5613,93.4101,91.2631,92.6013,924500.0],["2025-11-17",91.9821,92.7211,90.4443,90.9336,806300.0],["2025-11-18",90.664,93.2903,89.5255,92.9308,837500.0],["2025-11-19",92.9508,93.2903,91.6027,92.1219,874700.0],["2025-11-20",93.0406,94.3189,92.3516,93.8895,1204000.0],["2025-11-21",94.1891,98.8825,94.1491,98.1336,1564000.0],["2025-11-24",97.6043,101.409,96.386,100.4404,12294800.0],["2025-11-25",101.0196,106.3721,100.3505,105.4234,2054500.0],["2025-11-26",104.3549,105.743,103.576,104.5147,1433600.0],["2025-11-28",105.004,105.4035,103.9055,104.265,403800.0],["2025-12-01",102.4276,104.4049,102.2379,102.2878,1158900.0],["2025-12-02",102.168,104.0553,101.1993,102.5874,1230600.0],["2025-12-03",103.1166,104.6944,103.0467,103.1166,1026400.0],["2025-12-04",102.9269,103.3963,99.2121,102.4076,1108400.0],["2025-12-05",102.9868,103.3463,100.5902,100.6501,795200.0],["2025-12-08",100.3904,100.8198,98.8126,99.6515,2156300.0],["2025-12-09",99.242,100.6101,98.5929,98.6429,886300.0],["2025-12-10",99.0623,103.3663,99.0623,103.3663,1115200.0],["2025-12-11",103.3863,104.295,102.6074,103.7757,1049200.0],["2025-12-12",103.8556,104.2051,100.0409,100.3505,1041800.0],["2025-12-15",99.8911,100.7399,96.7455,98.9425,2045400.0],["2025-12-16",99.1422,99.5117,95.3075,96.1363,1633700.0],["2025-12-17",95.667,100.021,95.667,96.6357,1416600.0],["2025-12-18",97.5144,98.543,95.5971,96.1264,1081400.0],["2025-12-19",96.0265,96.9652,95.3574,96.1064,2867400.0],["2025-12-22",96.4459,98.4132,96.2262,97.6343,767900.0],["2025-12-23",97.4246,97.7441,96.8454,97.4445,727800.0],["2025-12-24",96.9652,97.4046,96.0365,96.6456,366600.0],["2025-12-26",96.8354,96.9552,95.7369,96.6157,557100.0],["2025-12-29",96.5857,97.6842,96.3361,96.9752,609300.0],["2025-12-30",96.7954,97.7541,96.7954,97.2947,605900.0],["2025-12-31",96.9452,97.6343,96.4359,96.6157,636200.0],["2026-01-02",97.0651,98.1835,96.4459,98.0137,858100.0],["2026-01-05",97.3447,102.4376,97.3447,101.9183,1369900.0],["2026-01-06",101.1594,106.2423,101.1594,104.9042,1479200.0],["2026-01-07",105.0639,105.8528,102.1979,102.847,988500.0],["2026-01-08",102.0282,103.0567,100.9796,101.5688,1021900.0],["2026-01-09",102.4276,104.6146,100.8398,104.285,1181400.0],["2026-01-12",106.3022,106.8515,102.5674,103.7458,884600.0],["2026-01-13",110.7261,114.8403,105.5533,109.9871,2618600.0],["2026-01-14",109.9671,112.5635,108.1197,111.3652,2050900.0],["2026-01-15",111.6548,115.6193,110.3566,115.1699,1860900.0],["2026-01-16",114.7402,115.3597,111.7825,112.412,1603600.0],["2026-01-20",111.0531,112.9716,110.0839,111.8025,1521200.0],["2026-01-21",112.9916,117.0284,111.4428,116.4389,2252900.0],["2026-01-22",116.7586,118.2075,116.4789,117.6579,1882400.0],["2026-01-23",117.2283,117.9077,115.6595,116.6387,1396200.0],["2026-01-26",116.9885,118.1176,114.4604,114.6103,1271800.0],["2026-01-27",113.9408,115.5696,110.7433,114.5204,898600.0],["2026-01-28",114.0508,114.2506,109.7641,111.0431,1453200.0],["2026-01-29",109.914,110.8033,107.0263,108.4052,1372300.0],["2026-01-30",106.3468,108.7649,106.2868,108.7149,1552000.0],["2026-02-02",104.4183,107.0662,101.6205,107.0063,3217500.0],["2026-02-03",108.8249,109.2046,100.5413,101.0509,2366400.0],["2026-02-04",102.5997,104.818,101.8103,103.7488,1673500.0],["2026-02-05",102.6297,104.5282,98.8127,99.4422,1592700.0],["2026-02-06",99.3223,102.27,98.6128,101.5106,1462200.0],["2026-02-09",101.0909,102.8096,100.4214,102.7396,1028200.0],["2026-02-10",103.3791,106.4667,102.7196,104.6681,1282300.0],["2026-02-11",103.479,104.4283,100.6213,101.021,1524500.0],["2026-02-12",100.2516,100.931,93.6267,95.4953,2068000.0],["2026-02-13",96.2547,97.9034,95.3154,95.9549,1471200.0],["2026-02-17",95.1256,96.5345,93.8666,94.9757,1616900.0],["2026-02-18",95.0356,98.0233,95.0356,97.6636,856500.0],["2026-02-19",96.7743,99.9618,95.6951,99.8319,1171200.0],["2026-02-20",98.8926,101.2908,98.423,100.2516,1392700.0],["2026-02-23",99.0825,100.7012,96.5844,97.0441,1243000.0],["2026-02-24",97.0541,99.4022,97.0541,97.5437,705500.0],["2026-02-25",98.3331,98.423,95.6052,97.4937,973300.0],["2026-02-26",97.4837,99.1324,95.1655,98.9326,1094600.0],["2026-02-27",97.3438,98.363,95.875,98.2331,1100600.0],["2026-03-02",96.0449,96.3246,93.9865,95.5153,1061100.0],["2026-03-03",92.5276,96.0948,91.0587,95.875,1108200.0],["2026-03-04",96.5145,98.4929,95.7451,98.413,1179200.0],["2026-03-05",96.7143,99.1025,95.5752,96.4945,1603700.0],["2026-03-06",94.2163,95.1655,90.739,91.2686,1393500.0],["2026-03-09",89.9296,92.7774,88.2709,92.038,1215300.0],["2026-03-10",91.8781,92.5476,88.5207,90.2294,990100.0],["2026-03-11",90.0595,90.3993,88.8904,89.5599,843200.0],["2026-03-12",88.241,89.1403,84.4639,84.6937,1291600.0],["2026-03-13",85.623,86.3325,83.4147,85.5031,1408000.0],["2026-03-16",86.6022,87.8313,85.3332,86.4124,1459800.0],["2026-03-17",87.5515,89.6798,87.2917,87.3017,929000.0],["2026-03-18",86.0826,86.7921,84.294,84.8636,1157800.0],["2026-03-19",83.6845,86.7921,83.6146,85.693,1215700.0],["2026-03-20",85.1234,86.6222,84.9335,85.8728,1429800.0],["2026-03-23",88.231,88.7106,86.5723,87.0919,936100.0],["2026-03-24",85.6929,88.4208,84.8436,87.3916,621800.0],["2026-03-25",88.5907,89.6698,86.2125,87.7713,1003400.0],["2026-03-26",87.0719,89.2602,86.862,87.0519,576700.0],["2026-03-27",86.6222,87.7913,83.7345,83.8344,835300.0],["2026-03-30",84.8936,85.7829,83.5846,84.7137,1012100.0],["2026-03-31",86.1326,88.8605,85.3932,87.5415,1256000.0],["2026-04-01",88.141,89.7897,87.0719,87.8513,693500.0],["2026-04-02",86.2125,90.5591,85.7329,88.8705,949800.0],["2026-04-06",88.7605,88.9604,86.912,88.2509,624400.0],["2026-04-07",87.6414,88.0911,86.1726,87.7214,735500.0],["2026-04-08",91.3685,92.9173,89.5799,90.3293,1188200.0],["2026-04-09",89.51,90.8389,87.1718,90.3893,1095800.0],["2026-04-10",90.5991,91.1287,89.49,89.7198,658400.0],["2026-04-13",89.2002,92.5876,89.0803,92.5676,502900.0],["2026-04-14",92.4277,94.6359,92.4277,93.4369,600600.0],["2026-04-15",93.9565,94.8858,92.5876,92.8274,550700.0],["2026-04-16",92.8873,92.8873,88.7506,89.46,1192200.0],["2026-04-17",90.99,94.33,90.65,93.96,1050400.0],["2026-04-20",92.8,93.97,92.44,93.03,984100.0],["2026-04-21",93.59,97.07,93.26,94.27,1090200.0],["2026-04-22",95.11,95.54,93.05,94.28,1097600.0],["2026-04-23",91.25,91.25,82.79,87.15,2689400.0],["2026-04-24",87.27,88.12,85.58,86.77,1248100.0],["2026-04-27",86.71,88.75,86.32,86.8,1019700.0],["2026-04-28",86.94,87.24,84.69,85.18,1107600.0],["2026-04-29",84.31,85.52,81.22,82.26,1205700.0],["2026-04-30",82.77,87.15,82.77,86.62,987600.0],["2026-05-01",86.85,87.08,85.01,86.68,1396200.0],["2026-05-04",85.94,88.31,85.61,86.51,1573200.0],["2026-05-05",89.16,93.83,87.04,92.3,2076200.0],["2026-05-06",93.5,99.94,92.83,99.09,3014200.0],["2026-05-07",100.08,100.96,97.65,98.85,2005000.0],["2026-05-08",99.13,102.23,94.6,101.0,2441900.0],["2026-05-11",100.79,103.0,98.29,98.95,1600900.0],["2026-05-12",99.37,100.26,97.8,99.3,1328900.0],["2026-05-13",98.97,99.5,94.86,95.01,1136000.0],["2026-05-14",95.7,97.97,94.89,96.38,967500.0],["2026-05-15",94.45,95.62,93.83,93.97,1171200.0],["2026-05-18",93.93,96.65,93.91,95.48,1051000.0],["2026-05-19",95.02,97.26,93.7,95.87,1049100.0],["2026-05-20",96.35,96.83,93.52,94.8,1423400.0],["2026-05-21",94.26,96.24,92.97,95.38,1287000.0],["2026-05-22",95.16,97.01,94.71,96.95,942800.0],["2026-05-26",97.05,97.07,95.34,96.83,2453900.0],["2026-05-27",97.0,98.55,95.72,96.79,925600.0],["2026-05-28",98.55,102.67,97.18,101.22,4082300.0],["2026-05-29",101.0,105.04,100.14,104.55,2338300.0],["2026-06-01",103.92,104.65,100.17,100.52,2165800.0],["2026-06-02",98.44,100.68,98.06,100.39,1421600.0],["2026-06-03",99.1,102.48,99.01,101.07,1152600.0],["2026-06-04",102.03,104.02,101.64,102.4,865000.0],["2026-06-05",101.75,101.99,97.6,98.37,868600.0],["2026-06-08",100.11,102.51,98.58,100.3,1280400.0],["2026-06-09",101.48,106.1,101.36,104.13,1243100.0],["2026-06-10",103.67,106.21,101.22,101.29,1100000.0],["2026-06-11",101.56,102.64,99.18,101.52,1800700.0],["2026-06-12",102.34,103.6,98.42,99.66,927400.0],["2026-06-15",101.03,103.03,100.03,100.55,942400.0],["2026-06-16",100.74,102.32,100.52,101.22,1303100.0],["2026-06-17",100.28,101.21,96.86,97.82,858900.0],["2026-06-18",97.98,100.73,97.92,100.0,2170300.0],["2026-06-22",99.7,100.44,97.39,99.04,1188000.0],["2026-06-23",99.18,101.4,98.89,99.9,1116200.0],["2026-06-24",101.49,106.86,101.49,105.63,1680300.0],["2026-06-25",108.0,114.15,107.38,113.53,2192600.0],["2026-06-26",112.35,116.16,111.57,113.02,3674600.0],["2026-06-29",113.58,113.58,110.72,111.21,2018100.0],["2026-06-30",115.63,115.63,109.62,111.26,2492800.0],["2026-07-01",111.77,114.46,110.69,112.84,1436200.0],["2026-07-02",113.37,114.51,112.19,113.76,972300.0],["2026-07-06",112.88,113.03,111.02,112.95,1006155.695364],["2026-07-07",113.93,114.1375,110.21,112.05,1165428.041815],["2026-07-08",110.39,111.245,108.02,109.35,939443.078688],["2026-07-09",109.64,113.32,109.25,112.95,1609064.856873],["2026-07-10",113.48,114.1556,111.84,112.29,929159.473613],["2026-07-13",110.67,112.87,110.49,111.11,1126763.274907],["2026-07-14",110.67,111.765,109.13,111.21,994601.340498],["2026-07-15",112.04,112.05,110.695,111.35,834156.069411],["2026-07-16",110.71,111.83,109.94,111.7,1065502.722865],["2026-07-17",110.59,111.76,108.94,110.15,1248945.32683],["2026-07-20",109.48,109.78,106.21,106.44,1248505.481023],["2026-07-21",103.79,112.3,102.365,110.52,1642444.475051],["2026-07-22",109.94,111.225,108.96,110.54,1699129.856827],["2026-07-23",113.2,116,110.91,113.17,1495332.580223],["2026-07-24",113.14,113.81,110.25,110.47,1117827.779406],["2026-07-27",110.84,111.25,107.48,108.07,1348009.065776],["2026-07-28",109.26,112.4974,108.745,111.51,1772107.626563],["2026-07-29",112.13,114.47,109.99,113.37,2331490.832468],["2026-07-30",112.4,114.08,111.155,113.54,2036974.5671],["2026-07-31",113.99,114.15,110.95,112.52,1204078.384758],["2026-08-03",112.48,116.32,112.15,115.22,2589088.344652],["2026-08-04",114.5,117.37,107.73,111.39,2586250.004681],["2026-08-05",112.45,115.84,110.81,115.02,2149028.97912],["2026-08-06",114.24,115,112.24,114.24,1249624.343569],["2026-08-07",114.98,115.51,113.735,114.66,1050532.150172],["2026-08-10",114.22,116.46,112.68,116.04,237044.490068],["2026-08-11",115.83,116.84,115.095,115.73,1287612.340486],["2026-08-12",115.21,117.94,114.64,117.88,1213764.022186],["2026-08-13",118.25,118.34,115.67,117.5,1373245.833046],["2026-08-14",116.51,117.72,115.66,116.84,774531.670551]]}