{"t":"VMC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.5528,0.5579,0.5528,0.5528,4800.0],["1973-02-22",0.5528,0.5528,0.5246,0.5425,72000.0],["1973-02-23",0.5374,0.5374,0.5374,0.5374,4800.0],["1973-02-26",0.5374,0.5477,0.5349,0.5374,50400.0],["1973-02-27",0.5374,0.5374,0.5349,0.5374,7200.0],["1973-02-28",0.5349,0.5349,0.5297,0.5323,21600.0],["1973-03-01",0.5323,0.5374,0.5323,0.5323,50400.0],["1973-03-02",0.5323,0.5374,0.5297,0.5323,24000.0],["1973-03-05",0.5323,0.54,0.5297,0.5374,38400.0],["1973-03-06",0.5374,0.5374,0.5349,0.5374,9600.0],["1973-03-07",0.5374,0.5425,0.5323,0.5374,57600.0],["1973-03-08",0.5374,0.5374,0.5323,0.5374,67200.0],["1973-03-09",0.54,0.5477,0.54,0.5425,62400.0],["1973-03-12",0.5425,0.5425,0.54,0.5425,43200.0],["1973-03-13",0.5425,0.5451,0.5374,0.5374,67200.0],["1973-03-14",0.5374,0.5477,0.5374,0.5477,36000.0],["1973-03-15",0.5477,0.5528,0.54,0.5528,57600.0],["1973-03-16",0.5528,0.5732,0.5528,0.5604,110400.0],["1973-03-19",0.5604,0.5604,0.5528,0.5528,26400.0],["1973-03-20",0.5451,0.5451,0.5425,0.5425,7200.0],["1973-03-21",0.5425,0.5425,0.5374,0.5374,26400.0],["1973-03-22",0.5374,0.54,0.5272,0.5272,134400.0],["1973-03-23",0.5272,0.5374,0.5221,0.5221,52800.0],["1973-03-26",0.5195,0.5221,0.5144,0.5221,9600.0],["1973-03-27",0.5246,0.5246,0.5246,0.5246,9600.0],["1973-03-28",0.5246,0.5425,0.5246,0.5425,48000.0],["1973-03-29",0.5451,0.5528,0.5451,0.5451,50400.0],["1973-03-30",0.5451,0.5451,0.5451,0.5451,12000.0],["1973-04-02",0.5451,0.5451,0.5425,0.5425,31200.0],["1973-04-03",0.5425,0.5579,0.5425,0.5579,40800.0],["1973-04-04",0.5579,0.5732,0.5579,0.5732,33600.0],["1973-04-05",0.5707,0.5707,0.5681,0.5681,571200.0],["1973-04-06",0.5681,0.5732,0.5681,0.5681,36000.0],["1973-04-09",0.5656,0.5681,0.5604,0.5681,4800.0],["1973-04-10",0.5604,0.5604,0.5451,0.5451,28800.0],["1973-04-11",0.5451,0.5528,0.5451,0.5451,24000.0],["1973-04-12",0.5451,0.5477,0.54,0.54,43200.0],["1973-04-13",0.54,0.54,0.5374,0.54,9600.0],["1973-04-16",0.54,0.5502,0.5374,0.5502,14400.0],["1973-04-17",0.5502,0.5502,0.5374,0.5374,50400.0],["1973-04-18",0.5374,0.54,0.5349,0.5374,96000.0],["1973-04-19",0.54,0.563,0.54,0.5528,88800.0],["1973-04-23",0.5528,0.563,0.5425,0.5502,36000.0],["1973-04-24",0.5528,0.5579,0.5528,0.5528,14400.0],["1973-04-25",0.5477,0.5477,0.5425,0.5425,19200.0],["1973-04-26",0.5425,0.5425,0.54,0.54,7200.0],["1973-04-27",0.54,0.5528,0.5374,0.5374,33600.0],["1973-04-30",0.5374,0.5374,0.5323,0.5323,28800.0],["1973-05-01",0.5349,0.5374,0.5349,0.5349,7200.0],["1973-05-02",0.5349,0.5349,0.5323,0.5323,64800.0],["1973-05-03",0.5323,0.5374,0.5323,0.5374,45600.0],["1973-05-04",0.5374,0.5374,0.5374,0.5374,36000.0],["1973-05-07",0.5374,0.5374,0.5374,0.5374,19200.0],["1973-05-08",0.5374,0.5374,0.5374,0.5374,12000.0],["1973-05-09",0.5374,0.5374,0.5374,0.5374,4800.0],["1973-05-10",0.5374,0.5374,0.5374,0.5374,2400.0],["1973-05-11",0.5323,0.5323,0.5323,0.5323,16800.0],["1973-05-14",0.5323,0.5323,0.5272,0.5272,26400.0],["1973-05-15",0.5272,0.5323,0.5272,0.5272,12000.0],["1973-05-16",0.5272,0.5272,0.5272,0.5272,9600.0],["1973-05-17",0.5272,0.5528,0.5272,0.5528,57600.0],["1973-05-18",0.5374,0.5374,0.5272,0.5272,50400.0],["1973-05-21",0.5272,0.5272,0.5118,0.5118,88800.0],["1973-05-22",0.5118,0.5169,0.5067,0.5118,93600.0],["1973-05-23",0.5118,0.5169,0.5118,0.5169,26400.0],["1973-05-24",0.5169,0.5169,0.5169,0.5169,2400.0],["1973-05-25",0.5221,0.5221,0.5221,0.5221,2400.0],["1973-05-29",0.5272,0.5323,0.5272,0.5323,12000.0],["1973-05-30",0.5272,0.5272,0.5221,0.5272,24000.0],["1973-05-31",0.5221,0.5221,0.5169,0.5169,14400.0],["1973-06-01",0.5169,0.5169,0.5118,0.5118,16800.0],["1973-06-04",0.5067,0.5067,0.4965,0.4965,16800.0],["1973-06-05",0.4965,0.4965,0.4965,0.4965,2400.0],["1973-06-06",0.5016,0.5067,0.5016,0.5067,14400.0],["1973-06-07",0.5067,0.5067,0.5016,0.5016,16800.0],["1973-06-08",0.5016,0.5016,0.5016,0.5016,4800.0],["1973-06-11",0.5067,0.5118,0.5067,0.5067,7200.0],["1973-06-12",0.5067,0.5067,0.4862,0.4965,55200.0],["1973-06-13",0.5016,0.5118,0.5016,0.5118,19200.0],["1973-06-14",0.5067,0.5067,0.5067,0.5067,16800.0],["1973-06-15",0.5016,0.5016,0.4914,0.4965,40800.0],["1973-06-18",0.5016,0.5016,0.5016,0.5016,14400.0],["1973-06-19",0.5067,0.5323,0.5067,0.5221,36000.0],["1973-06-20",0.5221,0.5221,0.5118,0.5118,40800.0],["1973-06-21",0.5118,0.5118,0.4914,0.4914,69600.0],["1973-06-22",0.5016,0.5272,0.5016,0.5067,158400.0],["1973-06-25",0.5118,0.5169,0.5118,0.5118,16800.0],["1973-06-26",0.5118,0.5118,0.5016,0.5067,28800.0],["1973-06-27",0.5067,0.5118,0.5016,0.5118,14400.0],["1973-06-28",0.5118,0.5118,0.5016,0.5118,9600.0],["1973-06-29",0.5118,0.5118,0.5067,0.5118,16800.0],["1973-07-02",0.5118,0.5118,0.5016,0.5016,16800.0],["1973-07-03",0.4965,0.4965,0.4862,0.4862,12000.0],["1973-07-05",0.4811,0.4811,0.4658,0.4709,33600.0],["1973-07-06",0.4709,0.4862,0.4658,0.4862,36000.0],["1973-07-09",0.4914,0.4914,0.4914,0.4914,4800.0],["1973-07-10",0.4965,0.5067,0.4965,0.5067,12000.0],["1973-07-11",0.5067,0.5067,0.4965,0.5067,9600.0],["1973-07-12",0.5067,0.5169,0.5067,0.5169,21600.0],["1973-07-13",0.5272,0.5323,0.5272,0.5323,7200.0],["1973-07-16",0.5374,0.5477,0.5374,0.5477,9600.0],["1973-07-17",0.5528,0.5528,0.5528,0.5528,31200.0],["1973-07-18",0.5528,0.5528,0.5477,0.5477,9600.0],["1973-07-19",0.563,0.5681,0.563,0.5681,120000.0],["1973-07-20",0.5681,0.5732,0.5579,0.5732,31200.0],["1973-07-23",0.563,0.563,0.5477,0.5477,50400.0],["1973-07-24",0.5323,0.5323,0.5323,0.5323,14400.0],["1973-07-25",0.5323,0.5374,0.5272,0.5272,62400.0],["1973-07-26",0.5272,0.5477,0.5272,0.5323,43200.0],["1973-07-27",0.5323,0.5374,0.5323,0.5374,21600.0],["1973-07-30",0.5425,0.5477,0.5425,0.5477,14400.0],["1973-07-31",0.5477,0.5528,0.5425,0.5425,48000.0],["1973-08-01",0.5425,0.5425,0.5374,0.5374,16800.0],["1973-08-02",0.5272,0.5272,0.5272,0.5272,7200.0],["1973-08-03",0.5272,0.5323,0.5221,0.5272,14400.0],["1973-08-06",0.5221,0.5221,0.5169,0.5169,9600.0],["1973-08-07",0.5169,0.5221,0.5169,0.5221,16800.0],["1973-08-08",0.5221,0.5272,0.5221,0.5221,12000.0],["1973-08-09",0.5272,0.5323,0.5272,0.5323,50400.0],["1973-08-10",0.5323,0.5323,0.5221,0.5221,16800.0],["1973-08-13",0.5221,0.5272,0.5221,0.5272,12000.0],["1973-08-14",0.5221,0.5221,0.5118,0.5169,24000.0],["1973-08-15",0.5169,0.5221,0.5169,0.5221,24000.0],["1973-08-16",0.5169,0.5169,0.5118,0.5118,33600.0],["1973-08-17",0.5118,0.5169,0.5118,0.5118,14400.0],["1973-08-20",0.5118,0.5169,0.5118,0.5169,24000.0],["1973-08-21",0.5118,0.5118,0.5067,0.5067,14400.0],["1973-08-22",0.5016,0.5016,0.4965,0.4965,26400.0],["1973-08-23",0.5016,0.5016,0.5016,0.5016,4800.0],["1973-08-24",0.5016,0.5067,0.5016,0.5016,26400.0],["1973-08-27",0.5016,0.5016,0.5016,0.5016,0.0],["1973-08-28",0.5067,0.5067,0.5067,0.5067,4800.0],["1973-08-29",0.5016,0.5016,0.4965,0.4965,21600.0],["1973-08-30",0.5016,0.5067,0.5016,0.5067,14400.0],["1973-08-31",0.5067,0.5118,0.5067,0.5067,26400.0],["1973-09-04",0.5118,0.5118,0.5118,0.5118,24000.0],["1973-09-05",0.5118,0.5118,0.5067,0.5118,21600.0],["1973-09-06",0.5118,0.5169,0.5118,0.5169,67200.0],["1973-09-07",0.5169,0.5169,0.5118,0.5118,16800.0],["1973-09-10",0.5169,0.5221,0.5169,0.5221,19200.0],["1973-09-11",0.5169,0.5169,0.5118,0.5118,9600.0],["1973-09-12",0.5118,0.5169,0.5067,0.5067,16800.0],["1973-09-13",0.5067,0.5118,0.5016,0.5067,21600.0],["1973-09-14",0.5067,0.5118,0.5067,0.5067,9600.0],["1973-09-17",0.5016,0.5016,0.5016,0.5016,4800.0],["1973-09-18",0.5067,0.5169,0.5067,0.5169,9600.0],["1973-09-19",0.5169,0.5221,0.5118,0.5221,48000.0],["1973-09-20",0.5221,0.5221,0.5067,0.5118,52800.0],["1973-09-21",0.5118,0.5169,0.5118,0.5118,38400.0],["1973-09-24",0.5169,0.5323,0.5169,0.5272,136800.0],["1973-09-25",0.5323,0.5323,0.5323,0.5323,7200.0],["1973-09-26",0.5374,0.5477,0.5374,0.5374,52800.0],["1973-09-27",0.5425,0.5425,0.5425,0.5425,7200.0],["1973-09-28",0.5425,0.5579,0.5425,0.5579,36000.0],["1973-10-01",0.5579,0.5732,0.5579,0.5732,33600.0],["1973-10-02",0.5681,0.5681,0.5477,0.5477,69600.0],["1973-10-03",0.5528,0.5579,0.5528,0.5579,16800.0],["1973-10-04",0.5579,0.5579,0.5528,0.5579,12000.0],["1973-10-05",0.5579,0.5579,0.5579,0.5579,7200.0],["1973-10-08",0.5579,0.563,0.5477,0.563,45600.0],["1973-10-09",0.563,0.5681,0.5579,0.5681,55200.0],["1973-10-10",0.5681,0.5732,0.5528,0.5528,64800.0],["1973-10-11",0.5528,0.563,0.5528,0.563,19200.0],["1973-10-12",0.563,0.5732,0.563,0.5732,69600.0],["1973-10-15",0.5732,0.5732,0.563,0.563,43200.0],["1973-10-16",0.563,0.5732,0.5579,0.5681,31200.0],["1973-10-17",0.5681,0.5732,0.5681,0.5732,31200.0],["1973-10-18",0.5732,0.5784,0.5681,0.5784,38400.0],["1973-10-19",0.5784,0.5886,0.5784,0.5886,81600.0],["1973-10-22",0.5886,0.5886,0.5784,0.5784,36000.0],["1973-10-23",0.5732,0.5732,0.5579,0.5681,50400.0],["1973-10-24",0.5681,0.5681,0.5579,0.5681,48000.0],["1973-10-25",0.5681,0.5835,0.5681,0.5681,67200.0],["1973-10-26",0.5681,0.5886,0.5681,0.5886,115200.0],["1973-10-29",0.5886,0.6091,0.5886,0.5988,225600.0],["1973-10-30",0.604,0.6142,0.604,0.6142,88800.0],["1973-10-31",0.6091,0.6091,0.604,0.604,38400.0],["1973-11-01",0.604,0.604,0.5988,0.5988,12000.0],["1973-11-02",0.5886,0.5886,0.5886,0.5886,19200.0],["1973-11-05",0.5886,0.5886,0.5886,0.5886,100800.0],["1973-11-06",0.5835,0.5835,0.5579,0.5579,52800.0],["1973-11-07",0.5579,0.5579,0.5579,0.5579,2400.0],["1973-11-08",0.563,0.5732,0.563,0.5732,26400.0],["1973-11-09",0.5732,0.5732,0.5579,0.5579,67200.0],["1973-11-12",0.5528,0.5528,0.5425,0.5425,31200.0],["1973-11-13",0.5374,0.5374,0.5323,0.5323,12000.0],["1973-11-14",0.5323,0.5323,0.5323,0.5323,0.0],["1973-11-15",0.5323,0.5425,0.5272,0.5425,100800.0],["1973-11-16",0.5425,0.5425,0.5425,0.5425,0.0],["1973-11-19",0.5323,0.5323,0.4965,0.4965,129600.0],["1973-11-20",0.4965,0.4965,0.4862,0.4862,36000.0],["1973-11-21",0.4862,0.5016,0.4862,0.4862,69600.0],["1973-11-23",0.4914,0.4965,0.4914,0.4965,19200.0],["1973-11-26",0.4914,0.4914,0.476,0.4811,33600.0],["1973-11-27",0.476,0.476,0.4709,0.4709,31200.0],["1973-11-28",0.4709,0.4709,0.4658,0.4709,9600.0],["1973-11-29",0.4709,0.476,0.4658,0.4658,14400.0],["1973-11-30",0.4658,0.4658,0.4658,0.4658,0.0],["1973-12-03",0.4606,0.4606,0.4453,0.4453,36000.0],["1973-12-04",0.4453,0.4504,0.4453,0.4453,16800.0],["1973-12-05",0.4453,0.4453,0.4197,0.4197,117600.0],["1973-12-06",0.4197,0.4402,0.4197,0.4351,40800.0],["1973-12-07",0.4402,0.4453,0.4402,0.4453,21600.0],["1973-12-10",0.4504,0.4658,0.4504,0.4658,26400.0],["1973-12-11",0.4709,0.4862,0.4709,0.4862,45600.0],["1973-12-12",0.4914,0.5067,0.4914,0.5016,33600.0],["1973-12-13",0.5016,0.5118,0.4965,0.4965,33600.0],["1973-12-14",0.4965,0.4965,0.4862,0.4862,14400.0],["1973-12-17",0.4862,0.5016,0.4862,0.5016,19200.0],["1973-12-18",0.4965,0.4965,0.4862,0.4965,33600.0],["1973-12-19",0.5016,0.5118,0.5016,0.5118,4800.0],["1973-12-20",0.5118,0.5221,0.5067,0.5221,28800.0],["1973-12-21",0.5221,0.5221,0.5221,0.5221,28800.0],["1973-12-24",0.5221,0.5272,0.5221,0.5221,9600.0],["1973-12-26",0.5272,0.5272,0.5272,0.5272,2400.0],["1973-12-27",0.5323,0.5425,0.5323,0.5425,43200.0],["1973-12-28",0.5425,0.5425,0.5425,0.5425,7200.0],["1973-12-31",0.5374,0.5374,0.5323,0.5374,21600.0],["1974-01-02",0.5374,0.5425,0.5323,0.5323,36000.0],["1974-01-03",0.5323,0.5374,0.5323,0.5323,38400.0],["1974-01-04",0.5323,0.5425,0.5323,0.5425,12000.0],["1974-01-07",0.5425,0.5528,0.5425,0.5477,74400.0],["1974-01-08",0.5425,0.5425,0.5323,0.5323,86400.0],["1974-01-09",0.5272,0.5272,0.5169,0.5169,21600.0],["1974-01-10",0.5169,0.5169,0.5169,0.5169,4800.0],["1974-01-11",0.5169,0.5169,0.5169,0.5169,14400.0],["1974-01-14",0.5221,0.5221,0.5221,0.5221,64800.0],["1974-01-15",0.5169,0.5169,0.5169,0.5169,12000.0],["1974-01-16",0.5169,0.5169,0.5169,0.5169,19200.0],["1974-01-17",0.5169,0.5169,0.5169,0.5169,9600.0],["1974-01-18",0.5169,0.5221,0.5169,0.5169,88800.0],["1974-01-21",0.5221,0.5323,0.5221,0.5323,120000.0],["1974-01-22",0.5374,0.563,0.5374,0.563,136800.0],["1974-01-23",0.5732,0.5937,0.5732,0.5835,76800.0],["1974-01-24",0.5835,0.5835,0.5732,0.5732,88800.0],["1974-01-25",0.5732,0.5732,0.5681,0.5732,14400.0],["1974-01-28",0.5732,0.5784,0.5681,0.5732,28800.0],["1974-01-29",0.5732,0.5886,0.5732,0.5886,96000.0],["1974-01-30",0.5886,0.5886,0.5835,0.5835,28800.0],["1974-01-31",0.5835,0.5835,0.5835,0.5835,0.0],["1974-02-01",0.5835,0.5886,0.5784,0.5784,28800.0],["1974-02-04",0.5732,0.5732,0.5579,0.5579,19200.0],["1974-02-05",0.5579,0.563,0.5579,0.563,24000.0],["1974-02-06",0.563,0.5681,0.5528,0.5528,170400.0],["1974-02-07",0.5528,0.5528,0.5528,0.5528,31200.0],["1974-02-08",0.563,0.5681,0.563,0.563,86400.0],["1974-02-11",0.5579,0.5579,0.5579,0.5579,4800.0],["1974-02-12",0.5579,0.5579,0.5579,0.5579,0.0],["1974-02-13",0.5579,0.563,0.5528,0.5528,21600.0],["1974-02-14",0.5528,0.5528,0.5528,0.5528,4800.0],["1974-02-15",0.5579,0.563,0.5579,0.563,21600.0],["1974-02-19",0.563,0.5732,0.563,0.563,19200.0],["1974-02-20",0.563,0.563,0.5579,0.5579,12000.0],["1974-02-21",0.5579,0.563,0.5579,0.5579,14400.0],["1974-02-22",0.563,0.5681,0.563,0.5681,12000.0],["1974-02-25",0.5681,0.5835,0.563,0.5835,43200.0],["1974-02-26",0.5886,0.5937,0.5886,0.5886,38400.0],["1974-02-27",0.5886,0.5937,0.5886,0.5937,88800.0],["1974-02-28",0.5937,0.5988,0.5886,0.5886,36000.0],["1974-03-01",0.5886,0.5886,0.5886,0.5886,21600.0],["1974-03-04",0.5886,0.5937,0.5886,0.5937,4800.0],["1974-03-05",0.5886,0.5886,0.5835,0.5835,43200.0],["1974-03-06",0.5784,0.5784,0.5732,0.5732,26400.0],["1974-03-07",0.5681,0.5681,0.563,0.5681,28800.0],["1974-03-08",0.563,0.563,0.5579,0.5579,48000.0],["1974-03-11",0.5579,0.5681,0.5528,0.5681,62400.0],["1974-03-12",0.5732,0.5886,0.5732,0.5784,204000.0],["1974-03-13",0.5784,0.5835,0.5784,0.5784,168000.0],["1974-03-14",0.5732,0.5732,0.5579,0.5579,48000.0],["1974-03-15",0.563,0.5681,0.563,0.563,33600.0],["1974-03-18",0.563,0.563,0.563,0.563,7200.0],["1974-03-19",0.5732,0.5732,0.5732,0.5732,19200.0],["1974-03-20",0.5732,0.5784,0.5681,0.5784,170400.0],["1974-03-21",0.5835,0.5835,0.5835,0.5835,12000.0],["1974-03-22",0.5835,0.5835,0.5732,0.5784,62400.0],["1974-03-25",0.5784,0.5937,0.5784,0.5937,31200.0],["1974-03-26",0.5937,0.6091,0.5937,0.5988,98400.0],["1974-03-27",0.604,0.6091,0.604,0.604,64800.0],["1974-03-28",0.5988,0.5988,0.5886,0.5886,16800.0],["1974-03-29",0.5835,0.5835,0.5835,0.5835,26400.0],["1974-04-01",0.5835,0.5886,0.5835,0.5835,7200.0],["1974-04-02",0.5784,0.5784,0.5732,0.5784,14400.0],["1974-04-03",0.5784,0.5886,0.5784,0.5835,33600.0],["1974-04-04",0.5835,0.5835,0.5835,0.5835,19200.0],["1974-04-05",0.5835,0.5835,0.563,0.563,31200.0],["1974-04-08",0.563,0.5732,0.563,0.563,14400.0],["1974-04-09",0.563,0.5784,0.563,0.5784,88800.0],["1974-04-10",0.5732,0.5732,0.5732,0.5732,2400.0],["1974-04-11",0.5732,0.5732,0.5732,0.5732,0.0],["1974-04-15",0.5732,0.5732,0.5681,0.5681,9600.0],["1974-04-16",0.5681,0.6193,0.5681,0.6142,235200.0],["1974-04-17",0.6295,0.6398,0.6295,0.6295,153600.0],["1974-04-18",0.6347,0.6398,0.6347,0.6398,48000.0],["1974-04-19",0.6295,0.6295,0.6142,0.6142,93600.0],["1974-04-22",0.6193,0.6398,0.6193,0.6295,712800.0],["1974-04-23",0.6295,0.6295,0.604,0.604,26400.0],["1974-04-24",0.604,0.6091,0.604,0.604,98400.0],["1974-04-25",0.604,0.6091,0.604,0.6091,19200.0],["1974-04-26",0.6091,0.6142,0.6091,0.6091,244800.0],["1974-04-29",0.6091,0.6142,0.6091,0.6142,14400.0],["1974-04-30",0.6244,0.6398,0.6244,0.6347,57600.0],["1974-05-01",0.6347,0.6449,0.6347,0.6449,38400.0],["1974-05-02",0.6449,0.6449,0.6347,0.6347,40800.0],["1974-05-03",0.6347,0.6347,0.6295,0.6347,28800.0],["1974-05-06",0.6244,0.6244,0.6142,0.6193,31200.0],["1974-05-07",0.6193,0.6193,0.6193,0.6193,2400.0],["1974-05-08",0.6193,0.6193,0.6091,0.6091,26400.0],["1974-05-09",0.6142,0.6347,0.6142,0.6244,81600.0],["1974-05-10",0.6244,0.6295,0.6193,0.6244,19200.0],["1974-05-13",0.6193,0.6193,0.6193,0.6193,2400.0],["1974-05-14",0.6193,0.6244,0.6142,0.6142,19200.0],["1974-05-15",0.6091,0.6091,0.6091,0.6091,7200.0],["1974-05-16",0.6091,0.6091,0.6091,0.6091,0.0],["1974-05-17",0.6091,0.6091,0.5937,0.5988,31200.0],["1974-05-20",0.5886,0.5886,0.5835,0.5886,7200.0],["1974-05-21",0.5835,0.5835,0.5835,0.5835,4800.0],["1974-05-22",0.5835,0.5937,0.5784,0.5784,139200.0],["1974-05-23",0.5681,0.5681,0.5374,0.5374,60000.0],["1974-05-24",0.5425,0.5528,0.5425,0.5528,21600.0],["1974-05-28",0.5528,0.5528,0.5477,0.5528,16800.0],["1974-05-29",0.5528,0.5579,0.5425,0.5425,24000.0],["1974-05-30",0.5477,0.5477,0.5477,0.5477,16800.0],["1974-05-31",0.5477,0.5477,0.5477,0.5477,7200.0],["1974-06-03",0.5528,0.563,0.5528,0.563,19200.0],["1974-06-04",0.5732,0.5886,0.5732,0.5886,21600.0],["1974-06-05",0.5886,0.5886,0.5835,0.5886,7200.0],["1974-06-06",0.5937,0.5937,0.5937,0.5937,24000.0],["1974-06-07",0.5988,0.604,0.5988,0.604,16800.0],["1974-06-10",0.604,0.6091,0.5988,0.604,28800.0],["1974-06-11",0.604,0.604,0.5988,0.604,9600.0],["1974-06-12",0.604,0.604,0.5988,0.604,19200.0],["1974-06-13",0.6091,0.6193,0.6091,0.6193,33600.0],["1974-06-14",0.6193,0.6244,0.6193,0.6193,19200.0],["1974-06-17",0.6193,0.6193,0.6193,0.6193,26400.0],["1974-06-18",0.6193,0.6193,0.6193,0.6193,93600.0],["1974-06-19",0.6193,0.6193,0.6142,0.6142,36000.0],["1974-06-20",0.6142,0.6142,0.604,0.604,160800.0],["1974-06-21",0.5937,0.5937,0.5835,0.5835,21600.0],["1974-06-24",0.5937,0.5988,0.5937,0.5988,14400.0],["1974-06-25",0.604,0.604,0.604,0.604,4800.0],["1974-06-26",0.6091,0.6142,0.6091,0.6091,28800.0],["1974-06-27",0.6091,0.6193,0.6091,0.6142,28800.0],["1974-06-28",0.6142,0.6193,0.6091,0.6091,21600.0],["1974-07-01",0.6091,0.6091,0.604,0.6091,120000.0],["1974-07-02",0.6091,0.6091,0.5784,0.5784,64800.0],["1974-07-03",0.5784,0.5784,0.5732,0.5732,31200.0],["1974-07-05",0.5681,0.5681,0.5681,0.5681,4800.0],["1974-07-08",0.5681,0.5681,0.5374,0.5374,76800.0],["1974-07-09",0.5323,0.5323,0.5323,0.5323,9600.0],["1974-07-10",0.5323,0.5374,0.5169,0.5169,36000.0],["1974-07-11",0.5169,0.5169,0.4862,0.5016,67200.0],["1974-07-12",0.5016,0.5118,0.4914,0.4965,62400.0],["1974-07-15",0.5118,0.5221,0.5118,0.5221,36000.0],["1974-07-16",0.5221,0.5221,0.5221,0.5221,0.0],["1974-07-17",0.5221,0.5323,0.5221,0.5323,9600.0],["1974-07-18",0.5374,0.5374,0.5374,0.5374,4800.0],["1974-07-19",0.5374,0.5425,0.5374,0.5374,7200.0],["1974-07-22",0.5425,0.5528,0.5425,0.5477,36000.0],["1974-07-23",0.5528,0.5579,0.5528,0.5579,16800.0],["1974-07-24",0.5579,0.5579,0.5579,0.5579,2400.0],["1974-07-25",0.5579,0.5732,0.5579,0.5732,16800.0],["1974-07-26",0.5681,0.5681,0.5681,0.5681,7200.0],["1974-07-29",0.5681,0.5681,0.5425,0.5425,26400.0],["1974-07-30",0.5425,0.5425,0.5221,0.5221,196800.0],["1974-07-31",0.5221,0.5323,0.5169,0.5169,141600.0],["1974-08-01",0.5169,0.5169,0.5169,0.5169,0.0],["1974-08-02",0.5169,0.5221,0.5118,0.5221,21600.0],["1974-08-05",0.5221,0.5221,0.5221,0.5221,2400.0],["1974-08-06",0.5323,0.5425,0.5323,0.5374,110400.0],["1974-08-07",0.5425,0.5477,0.5425,0.5477,4800.0],["1974-08-08",0.5477,0.5477,0.5425,0.5477,14400.0],["1974-08-09",0.5477,0.5579,0.5477,0.5477,24000.0],["1974-08-12",0.5528,0.5579,0.5528,0.5579,9600.0],["1974-08-13",0.5528,0.5528,0.5323,0.5323,24000.0],["1974-08-14",0.5272,0.5272,0.5169,0.5169,14400.0],["1974-08-15",0.5221,0.5272,0.5221,0.5221,9600.0],["1974-08-16",0.5221,0.5221,0.5169,0.5169,12000.0],["1974-08-19",0.5169,0.5221,0.5169,0.5169,12000.0],["1974-08-20",0.5169,0.5169,0.5169,0.5169,0.0],["1974-08-21",0.5118,0.5118,0.5118,0.5118,2400.0],["1974-08-22",0.5118,0.5221,0.5118,0.5221,19200.0],["1974-08-23",0.5221,0.5374,0.5221,0.5374,12000.0],["1974-08-26",0.5374,0.5477,0.5374,0.5477,28800.0],["1974-08-27",0.5477,0.5579,0.5374,0.5374,81600.0],["1974-08-28",0.5323,0.5323,0.5323,0.5323,57600.0],["1974-08-29",0.5323,0.5425,0.5323,0.5425,36000.0],["1974-08-30",0.5425,0.5477,0.5425,0.5425,19200.0],["1974-09-03",0.5425,0.5425,0.5323,0.5323,24000.0],["1974-09-04",0.5323,0.5323,0.5118,0.5118,57600.0],["1974-09-05",0.5118,0.5169,0.5118,0.5118,40800.0],["1974-09-06",0.5118,0.5169,0.5067,0.5067,52800.0],["1974-09-09",0.5067,0.5118,0.5016,0.5016,16800.0],["1974-09-10",0.4914,0.4914,0.4914,0.4914,33600.0],["1974-09-11",0.4914,0.4914,0.4811,0.4811,120000.0],["1974-09-12",0.4811,0.4811,0.4811,0.4811,33600.0],["1974-09-13",0.4811,0.4862,0.4811,0.4811,45600.0],["1974-09-16",0.476,0.476,0.4658,0.4658,38400.0],["1974-09-17",0.4658,0.476,0.4658,0.476,24000.0],["1974-09-18",0.476,0.4914,0.476,0.4914,36000.0],["1974-09-19",0.4914,0.4914,0.4862,0.4914,16800.0],["1974-09-20",0.4914,0.5016,0.4914,0.5016,9600.0],["1974-09-23",0.4965,0.4965,0.4965,0.4965,4800.0],["1974-09-24",0.4914,0.4914,0.4862,0.4862,14400.0],["1974-09-25",0.4862,0.5016,0.4862,0.5016,28800.0],["1974-09-26",0.4965,0.4965,0.4862,0.4862,21600.0],["1974-09-27",0.4914,0.4914,0.4914,0.4914,7200.0],["1974-09-30",0.4914,0.4914,0.4862,0.4862,50400.0],["1974-10-01",0.4862,0.4862,0.4862,0.4862,24000.0],["1974-10-02",0.476,0.476,0.476,0.476,16800.0],["1974-10-03",0.476,0.476,0.4709,0.4709,21600.0],["1974-10-04",0.4709,0.4709,0.4658,0.4709,16800.0],["1974-10-07",0.476,0.4862,0.476,0.4862,14400.0],["1974-10-08",0.4862,0.4862,0.4811,0.4862,31200.0],["1974-10-09",0.4862,0.4862,0.4811,0.4862,16800.0],["1974-10-10",0.4914,0.4965,0.4914,0.4965,24000.0],["1974-10-11",0.4965,0.5016,0.4914,0.4965,31200.0],["1974-10-14",0.4965,0.5118,0.4965,0.5118,38400.0],["1974-10-15",0.5118,0.5221,0.5118,0.5221,21600.0],["1974-10-16",0.5221,0.5221,0.5169,0.5221,14400.0],["1974-10-17",0.5221,0.5272,0.5221,0.5272,12000.0],["1974-10-18",0.5272,0.5323,0.5272,0.5323,19200.0],["1974-10-21",0.5323,0.5425,0.5323,0.5425,26400.0],["1974-10-22",0.5425,0.5477,0.5425,0.5425,43200.0],["1974-10-23",0.5425,0.5528,0.5425,0.5425,38400.0],["1974-10-24",0.5425,0.5477,0.5374,0.5425,86400.0],["1974-10-25",0.5374,0.5374,0.5374,0.5374,12000.0],["1974-10-28",0.5374,0.5374,0.5374,0.5374,4800.0],["1974-10-29",0.5374,0.5374,0.5374,0.5374,2400.0],["1974-10-30",0.5374,0.5425,0.5374,0.5374,14400.0],["1974-10-31",0.5374,0.5477,0.5374,0.5477,21600.0],["1974-11-01",0.5425,0.5425,0.5425,0.5425,2400.0],["1974-11-04",0.5425,0.5477,0.5425,0.5425,9600.0],["1974-11-05",0.5425,0.5477,0.5425,0.5477,21600.0],["1974-11-06",0.5477,0.5528,0.5425,0.5425,40800.0],["1974-11-07",0.5425,0.5425,0.5374,0.5374,26400.0],["1974-11-08",0.5425,0.5425,0.5425,0.5425,4800.0],["1974-11-11",0.5374,0.5374,0.5374,0.5374,12000.0],["1974-11-12",0.5323,0.5323,0.5272,0.5272,7200.0],["1974-11-13",0.5272,0.5272,0.5272,0.5272,67200.0],["1974-11-14",0.5221,0.5221,0.5221,0.5221,24000.0],["1974-11-15",0.5221,0.5221,0.5169,0.5169,28800.0],["1974-11-18",0.5118,0.5118,0.5118,0.5118,14400.0],["1974-11-19",0.5118,0.5118,0.5118,0.5118,45600.0],["1974-11-20",0.5118,0.5118,0.5016,0.5016,57600.0],["1974-11-21",0.4965,0.4965,0.4862,0.4914,19200.0],["1974-11-22",0.4914,0.5016,0.4862,0.5016,43200.0],["1974-11-25",0.5016,0.5016,0.4914,0.4914,28800.0],["1974-11-26",0.4914,0.4965,0.4914,0.4965,28800.0],["1974-11-27",0.4965,0.5016,0.4965,0.4965,21600.0],["1974-11-29",0.5016,0.5016,0.5016,0.5016,16800.0],["1974-12-02",0.5067,0.5118,0.5067,0.5067,14400.0],["1974-12-03",0.5016,0.5016,0.4862,0.4862,31200.0],["1974-12-04",0.4811,0.4811,0.476,0.476,21600.0],["1974-12-05",0.476,0.4811,0.4658,0.4658,12000.0],["1974-12-06",0.4658,0.476,0.4658,0.4658,19200.0],["1974-12-09",0.4658,0.4709,0.4658,0.4709,12000.0],["1974-12-10",0.4658,0.4658,0.4606,0.4606,9600.0],["1974-12-11",0.4658,0.4811,0.4658,0.4811,52800.0],["1974-12-12",0.4811,0.4811,0.476,0.476,40800.0],["1974-12-13",0.476,0.476,0.476,0.476,0.0],["1974-12-16",0.476,0.476,0.476,0.476,9600.0],["1974-12-17",0.4811,0.4811,0.4811,0.4811,7200.0],["1974-12-18",0.4862,0.4862,0.4862,0.4862,4800.0],["1974-12-19",0.4914,0.4914,0.4914,0.4914,2400.0],["1974-12-20",0.4862,0.4862,0.4862,0.4862,7200.0],["1974-12-23",0.4862,0.4862,0.4862,0.4862,7200.0],["1974-12-24",0.4862,0.4862,0.4862,0.4862,0.0],["1974-12-26",0.4862,0.4862,0.4862,0.4862,0.0],["1974-12-27",0.4862,0.4914,0.4811,0.4914,45600.0],["1974-12-30",0.4914,0.4965,0.4914,0.4914,52800.0],["1974-12-31",0.4914,0.4965,0.4811,0.4811,21600.0],["1975-01-02",0.4811,0.4914,0.4811,0.4811,28800.0],["1975-01-03",0.4811,0.4811,0.4811,0.4811,0.0],["1975-01-06",0.4862,0.4965,0.4862,0.4965,12000.0],["1975-01-07",0.4965,0.4965,0.4965,0.4965,2400.0],["1975-01-08",0.4965,0.4965,0.4914,0.4965,16800.0],["1975-01-09",0.5016,0.5067,0.5016,0.5067,16800.0],["1975-01-10",0.5067,0.5118,0.5067,0.5118,28800.0],["1975-01-13",0.5118,0.5221,0.5067,0.5221,91200.0],["1975-01-14",0.5169,0.5169,0.5118,0.5118,9600.0],["1975-01-15",0.5067,0.5067,0.5067,0.5067,9600.0],["1975-01-16",0.5016,0.5016,0.4965,0.4965,38400.0],["1975-01-17",0.4965,0.5016,0.4965,0.4965,7200.0],["1975-01-20",0.4965,0.5067,0.4914,0.5067,24000.0],["1975-01-21",0.5118,0.5118,0.5118,0.5118,4800.0],["1975-01-22",0.5118,0.5118,0.5118,0.5118,4800.0],["1975-01-23",0.5221,0.5323,0.5221,0.5323,45600.0],["1975-01-24",0.5323,0.5477,0.5323,0.5477,81600.0],["1975-01-27",0.5477,0.5528,0.5477,0.5477,26400.0],["1975-01-28",0.5528,0.5579,0.5528,0.5528,31200.0],["1975-01-29",0.5579,0.5579,0.5579,0.5579,4800.0],["1975-01-30",0.5528,0.5528,0.5477,0.5477,14400.0],["1975-01-31",0.5477,0.563,0.5477,0.5579,33600.0],["1975-02-03",0.563,0.5681,0.563,0.563,16800.0],["1975-02-04",0.563,0.563,0.5579,0.5579,7200.0],["1975-02-05",0.5579,0.563,0.5579,0.563,9600.0],["1975-02-06",0.563,0.5732,0.563,0.5681,14400.0],["1975-02-07",0.563,0.563,0.563,0.563,14400.0],["1975-02-10",0.5579,0.5579,0.5579,0.5579,12000.0],["1975-02-11",0.563,0.563,0.563,0.563,2400.0],["1975-02-12",0.563,0.5732,0.563,0.5732,43200.0],["1975-02-13",0.5835,0.6142,0.5835,0.6142,93600.0],["1975-02-14",0.6142,0.6244,0.6091,0.6142,43200.0],["1975-02-18",0.6091,0.6091,0.5988,0.604,52800.0],["1975-02-19",0.6091,0.6142,0.6091,0.6142,24000.0],["1975-02-20",0.6142,0.6193,0.6142,0.6142,960000.0],["1975-02-21",0.6142,0.6193,0.6142,0.6193,21600.0],["1975-02-24",0.6193,0.6244,0.6142,0.6142,31200.0],["1975-02-25",0.6142,0.6244,0.6091,0.6091,69600.0],["1975-02-26",0.6091,0.6091,0.6091,0.6091,4800.0],["1975-02-27",0.6091,0.6091,0.6091,0.6091,7200.0],["1975-02-28",0.5988,0.5988,0.5988,0.5988,36000.0],["1975-03-03",0.5988,0.5988,0.5988,0.5988,14400.0],["1975-03-04",0.604,0.6091,0.604,0.604,24000.0],["1975-03-05",0.604,0.6091,0.604,0.6091,19200.0],["1975-03-06",0.6091,0.6142,0.6091,0.6142,19200.0],["1975-03-07",0.6142,0.6142,0.6091,0.6091,21600.0],["1975-03-10",0.6142,0.6193,0.6142,0.6193,21600.0],["1975-03-11",0.6142,0.6142,0.6142,0.6142,4800.0],["1975-03-12",0.6142,0.6193,0.6142,0.6142,72000.0],["1975-03-13",0.6193,0.6295,0.6193,0.6295,48000.0],["1975-03-14",0.6295,0.6295,0.6295,0.6295,4800.0],["1975-03-17",0.6295,0.6295,0.6295,0.6295,26400.0],["1975-03-18",0.6295,0.6347,0.6244,0.6244,24000.0],["1975-03-19",0.6244,0.6244,0.6244,0.6244,7200.0],["1975-03-20",0.6193,0.6193,0.6193,0.6193,9600.0],["1975-03-21",0.6193,0.6193,0.6193,0.6193,4800.0],["1975-03-24",0.6193,0.6193,0.6193,0.6193,31200.0],["1975-03-25",0.6244,0.6295,0.6244,0.6244,28800.0],["1975-03-26",0.6244,0.6244,0.6142,0.6142,62400.0],["1975-03-27",0.6142,0.6193,0.6142,0.6193,12000.0],["1975-03-31",0.6193,0.6193,0.6142,0.6142,74400.0],["1975-04-01",0.6142,0.6193,0.6142,0.6142,26400.0],["1975-04-02",0.6142,0.6244,0.6142,0.6142,19200.0],["1975-04-03",0.6142,0.6193,0.6142,0.6142,16800.0],["1975-04-04",0.6142,0.6193,0.6142,0.6142,9600.0],["1975-04-07",0.6142,0.6142,0.6142,0.6142,31200.0],["1975-04-08",0.6142,0.6142,0.6142,0.6142,28800.0],["1975-04-09",0.6142,0.6193,0.6142,0.6142,4800.0],["1975-04-10",0.6142,0.6142,0.6142,0.6142,7200.0],["1975-04-11",0.6142,0.6142,0.6142,0.6142,0.0],["1975-04-14",0.6142,0.6193,0.6142,0.6142,36000.0],["1975-04-15",0.6193,0.6193,0.6193,0.6193,14400.0],["1975-04-16",0.6142,0.6142,0.6142,0.6142,7200.0],["1975-04-17",0.6142,0.6193,0.6142,0.6193,108000.0],["1975-04-18",0.6244,0.6244,0.6244,0.6244,26400.0],["1975-04-21",0.6295,0.6449,0.6295,0.6449,43200.0],["1975-04-22",0.6449,0.6654,0.6449,0.6603,96000.0],["1975-04-23",0.6603,0.6705,0.6603,0.6705,60000.0],["1975-04-24",0.6705,0.6807,0.6705,0.6756,55200.0],["1975-04-25",0.6705,0.6705,0.6654,0.6705,31200.0],["1975-04-28",0.6705,0.6756,0.6705,0.6756,33600.0],["1975-04-29",0.6756,0.6756,0.6705,0.6705,12000.0],["1975-04-30",0.6705,0.6705,0.6705,0.6705,4800.0],["1975-05-01",0.6705,0.6756,0.6654,0.6654,21600.0],["1975-05-02",0.6654,0.6654,0.6654,0.6654,21600.0],["1975-05-05",0.6705,0.6756,0.6705,0.6756,24000.0],["1975-05-06",0.6756,0.6807,0.6756,0.6756,57600.0],["1975-05-07",0.6756,0.6756,0.6654,0.6654,12000.0],["1975-05-08",0.6705,0.6705,0.6705,0.6705,12000.0],["1975-05-09",0.6654,0.6654,0.6603,0.6603,4800.0],["1975-05-12",0.6603,0.6603,0.65,0.65,19200.0],["1975-05-13",0.6449,0.6449,0.6347,0.6398,93600.0],["1975-05-14",0.6449,0.6551,0.6449,0.65,19200.0],["1975-05-15",0.6551,0.6551,0.6551,0.6551,26400.0],["1975-05-16",0.6551,0.6551,0.65,0.65,7200.0],["1975-05-19",0.65,0.65,0.6398,0.65,21600.0],["1975-05-20",0.65,0.6551,0.65,0.6551,28800.0],["1975-05-21",0.65,0.65,0.6398,0.6398,9600.0],["1975-05-22",0.6398,0.6398,0.6398,0.6398,7200.0],["1975-05-23",0.6398,0.6449,0.6398,0.6449,33600.0],["1975-05-27",0.6449,0.6449,0.6449,0.6449,21600.0],["1975-05-28",0.6449,0.6551,0.6449,0.6551,312000.0],["1975-05-29",0.6551,0.6551,0.65,0.6551,4800.0],["1975-05-30",0.6551,0.6551,0.6551,0.6551,0.0],["1975-06-02",0.6551,0.6654,0.6551,0.6603,60000.0],["1975-06-03",0.6603,0.6705,0.6603,0.6654,26400.0],["1975-06-04",0.6705,0.6807,0.6705,0.6807,72000.0],["1975-06-05",0.6807,0.6858,0.6807,0.6807,7200.0],["1975-06-06",0.6807,0.6807,0.6756,0.6807,36000.0],["1975-06-09",0.6807,0.6807,0.6756,0.6756,52800.0],["1975-06-10",0.6705,0.6705,0.6603,0.6603,50400.0],["1975-06-11",0.6603,0.6603,0.6603,0.6603,4800.0],["1975-06-12",0.6603,0.6654,0.6603,0.6603,26400.0],["1975-06-13",0.6603,0.6654,0.6551,0.6654,31200.0],["1975-06-16",0.6654,0.6756,0.6603,0.6756,43200.0],["1975-06-17",0.6756,0.6807,0.6705,0.6705,24000.0],["1975-06-18",0.6705,0.6705,0.6654,0.6654,19200.0],["1975-06-19",0.6654,0.6654,0.6654,0.6654,0.0],["1975-06-20",0.6756,0.6807,0.6756,0.6807,79200.0],["1975-06-23",0.6807,0.6807,0.6705,0.6705,28800.0],["1975-06-24",0.6756,0.6807,0.6756,0.6756,52800.0],["1975-06-25",0.6756,0.6807,0.6551,0.6603,148800.0],["1975-06-26",0.6603,0.6705,0.6551,0.6654,84000.0],["1975-06-27",0.6756,0.6807,0.6756,0.6756,96000.0],["1975-06-30",0.6807,0.6807,0.6807,0.6807,7200.0],["1975-07-01",0.6807,0.6858,0.6756,0.6858,43200.0],["1975-07-02",0.691,0.6961,0.691,0.691,43200.0],["1975-07-03",0.691,0.6961,0.691,0.691,16800.0],["1975-07-07",0.691,0.6961,0.691,0.6961,4800.0],["1975-07-08",0.6961,0.7166,0.6961,0.7166,64800.0],["1975-07-09",0.7166,0.7319,0.7166,0.7319,139200.0],["1975-07-10",0.7319,0.737,0.7319,0.737,24000.0],["1975-07-11",0.737,0.737,0.7319,0.737,26400.0],["1975-07-14",0.737,0.7421,0.737,0.737,16800.0],["1975-07-15",0.737,0.7421,0.7268,0.7319,206400.0],["1975-07-16",0.7319,0.737,0.7319,0.7319,12000.0],["1975-07-17",0.7268,0.7268,0.7217,0.7217,9600.0],["1975-07-18",0.7217,0.7268,0.7217,0.7268,26400.0],["1975-07-21",0.7268,0.7268,0.7217,0.7217,16800.0],["1975-07-22",0.7217,0.7217,0.7114,0.7166,52800.0],["1975-07-23",0.7063,0.7063,0.691,0.691,50400.0],["1975-07-24",0.691,0.691,0.6807,0.6858,74400.0],["1975-07-25",0.6807,0.6807,0.6756,0.6756,7200.0],["1975-07-28",0.6756,0.6756,0.6654,0.6654,45600.0],["1975-07-29",0.6654,0.6756,0.6654,0.6654,38400.0],["1975-07-30",0.6654,0.6654,0.6654,0.6654,2400.0],["1975-07-31",0.6654,0.6654,0.6654,0.6654,0.0],["1975-08-01",0.6654,0.6654,0.6654,0.6654,2400.0],["1975-08-04",0.6654,0.6705,0.6654,0.6654,14400.0],["1975-08-05",0.6654,0.6705,0.6654,0.6654,14400.0],["1975-08-06",0.6705,0.6705,0.6705,0.6705,4800.0],["1975-08-07",0.6705,0.6705,0.6654,0.6654,19200.0],["1975-08-08",0.6705,0.6705,0.6705,0.6705,19200.0],["1975-08-11",0.6705,0.6756,0.6705,0.6756,21600.0],["1975-08-12",0.6756,0.6807,0.6756,0.6807,24000.0],["1975-08-13",0.6807,0.6807,0.6756,0.6807,7200.0],["1975-08-14",0.6858,0.6858,0.6858,0.6858,14400.0],["1975-08-15",0.6858,0.691,0.6858,0.691,7200.0],["1975-08-18",0.6961,0.6961,0.6961,0.6961,12000.0],["1975-08-19",0.691,0.691,0.6756,0.6807,33600.0],["1975-08-20",0.6654,0.6654,0.6551,0.6551,45600.0],["1975-08-21",0.6603,0.6654,0.6603,0.6654,26400.0],["1975-08-22",0.6705,0.6807,0.6705,0.6807,12000.0],["1975-08-25",0.6756,0.6756,0.6756,0.6756,21600.0],["1975-08-26",0.6807,0.6807,0.6807,0.6807,2400.0],["1975-08-27",0.6807,0.6807,0.6807,0.6807,7200.0],["1975-08-28",0.6858,0.691,0.6858,0.691,31200.0],["1975-08-29",0.691,0.691,0.6858,0.6858,19200.0],["1975-09-02",0.691,0.6961,0.691,0.6961,9600.0],["1975-09-03",0.691,0.691,0.691,0.691,2400.0],["1975-09-04",0.691,0.691,0.6807,0.6807,45600.0],["1975-09-05",0.6807,0.6807,0.6807,0.6807,2400.0],["1975-09-08",0.6756,0.6756,0.6705,0.6705,24000.0],["1975-09-09",0.6654,0.6654,0.6654,0.6654,12000.0],["1975-09-10",0.6654,0.6756,0.6654,0.6705,132000.0],["1975-09-11",0.6705,0.6705,0.6705,0.6705,0.0],["1975-09-12",0.6705,0.6756,0.6705,0.6705,21600.0],["1975-09-15",0.6705,0.6705,0.6705,0.6705,2400.0],["1975-09-16",0.6705,0.6705,0.6705,0.6705,4800.0],["1975-09-17",0.6705,0.6705,0.6654,0.6705,24000.0],["1975-09-18",0.6654,0.6654,0.6654,0.6654,12000.0],["1975-09-19",0.6705,0.6705,0.6705,0.6705,4800.0],["1975-09-22",0.6756,0.6807,0.6756,0.6756,33600.0],["1975-09-23",0.6756,0.6756,0.6756,0.6756,0.0],["1975-09-24",0.6807,0.6807,0.6807,0.6807,7200.0],["1975-09-25",0.6858,0.6858,0.6858,0.6858,2400.0],["1975-09-26",0.6858,0.691,0.6807,0.691,26400.0],["1975-09-29",0.691,0.691,0.6858,0.691,9600.0],["1975-09-30",0.691,0.6961,0.6858,0.6858,7200.0],["1975-10-01",0.6858,0.6858,0.6807,0.6807,7200.0],["1975-10-02",0.6807,0.6858,0.6756,0.6858,9600.0],["1975-10-03",0.6807,0.6807,0.6807,0.6807,7200.0],["1975-10-06",0.6807,0.6807,0.6756,0.6756,19200.0],["1975-10-07",0.6756,0.6756,0.6705,0.6705,38400.0],["1975-10-08",0.6654,0.6654,0.6654,0.6654,19200.0],["1975-10-09",0.6654,0.6654,0.6654,0.6654,19200.0],["1975-10-10",0.6654,0.6705,0.6654,0.6705,12000.0],["1975-10-13",0.6705,0.6705,0.6705,0.6705,0.0],["1975-10-14",0.6654,0.6654,0.6654,0.6654,4800.0],["1975-10-15",0.6654,0.6654,0.6654,0.6654,4800.0],["1975-10-16",0.6654,0.6705,0.6654,0.6705,24000.0],["1975-10-17",0.6654,0.6654,0.6654,0.6654,7200.0],["1975-10-20",0.6654,0.6705,0.6654,0.6654,45600.0],["1975-10-21",0.6654,0.6705,0.6654,0.6705,28800.0],["1975-10-22",0.6756,0.6756,0.6756,0.6756,2400.0],["1975-10-23",0.6705,0.6705,0.6654,0.6654,9600.0],["1975-10-24",0.6654,0.6654,0.6654,0.6654,14400.0],["1975-10-27",0.6654,0.6654,0.6654,0.6654,2400.0],["1975-10-28",0.6654,0.6654,0.6654,0.6654,9600.0],["1975-10-29",0.6654,0.6654,0.6654,0.6654,2400.0],["1975-10-30",0.6654,0.6654,0.6654,0.6654,21600.0],["1975-10-31",0.6654,0.6705,0.6654,0.6654,16800.0],["1975-11-03",0.6603,0.6603,0.6603,0.6603,19200.0],["1975-11-04",0.6603,0.6705,0.6603,0.6603,43200.0],["1975-11-05",0.6603,0.6603,0.6603,0.6603,4800.0],["1975-11-06",0.6551,0.6551,0.6551,0.6551,31200.0],["1975-11-07",0.65,0.65,0.65,0.65,4800.0],["1975-11-10",0.6449,0.6449,0.6142,0.6142,50400.0],["1975-11-11",0.6091,0.6091,0.5937,0.5988,60000.0],["1975-11-12",0.5988,0.5988,0.5937,0.5988,38400.0],["1975-11-13",0.5988,0.6091,0.5886,0.6091,86400.0],["1975-11-14",0.6142,0.6295,0.6142,0.6295,52800.0],["1975-11-17",0.6244,0.6244,0.6244,0.6244,2400.0],["1975-11-18",0.6244,0.6347,0.6193,0.6347,19200.0],["1975-11-19",0.6244,0.6244,0.6244,0.6244,12000.0],["1975-11-20",0.6295,0.65,0.6295,0.65,21600.0],["1975-11-21",0.6551,0.6551,0.6551,0.6551,36000.0],["1975-11-24",0.6551,0.6654,0.6551,0.6654,16800.0],["1975-11-25",0.6654,0.6654,0.6654,0.6654,0.0],["1975-11-26",0.6654,0.6654,0.6654,0.6654,2400.0],["1975-11-28",0.6705,0.6705,0.6705,0.6705,2400.0],["1975-12-01",0.6756,0.6858,0.6756,0.6858,45600.0],["1975-12-02",0.6807,0.6807,0.6807,0.6807,4800.0],["1975-12-03",0.6756,0.6756,0.6705,0.6705,24000.0],["1975-12-04",0.6654,0.6654,0.6603,0.6603,12000.0],["1975-12-05",0.6603,0.6603,0.65,0.65,36000.0],["1975-12-08",0.65,0.65,0.6449,0.6449,12000.0],["1975-12-09",0.6449,0.65,0.6347,0.65,64800.0],["1975-12-10",0.6551,0.6603,0.6551,0.6551,57600.0],["1975-12-11",0.6551,0.6603,0.6551,0.6551,4800.0],["1975-12-12",0.6551,0.6551,0.65,0.6551,26400.0],["1975-12-15",0.65,0.65,0.65,0.65,2400.0],["1975-12-16",0.65,0.6551,0.6449,0.6449,67200.0],["1975-12-17",0.6398,0.6398,0.6347,0.6347,124800.0],["1975-12-18",0.6295,0.6295,0.6244,0.6244,7200.0],["1975-12-19",0.6244,0.6295,0.6244,0.6244,12000.0],["1975-12-22",0.6244,0.6347,0.6193,0.6295,45600.0],["1975-12-23",0.6295,0.6347,0.6295,0.6295,9600.0],["1975-12-24",0.6295,0.6295,0.6295,0.6295,0.0],["1975-12-26",0.6295,0.6398,0.6244,0.6398,14400.0],["1975-12-29",0.6347,0.6347,0.6295,0.6347,48000.0],["1975-12-30",0.6347,0.6347,0.6347,0.6347,0.0],["1975-12-31",0.6295,0.6295,0.6244,0.6244,7200.0],["1976-01-02",0.6244,0.6244,0.6244,0.6244,0.0],["1976-01-05",0.6295,0.6347,0.6295,0.6347,16800.0],["1976-01-06",0.6347,0.6398,0.6295,0.6398,40800.0],["1976-01-07",0.6398,0.6398,0.6398,0.6398,57600.0],["1976-01-08",0.6398,0.6449,0.6347,0.6449,76800.0],["1976-01-09",0.65,0.6603,0.65,0.6551,21600.0],["1976-01-12",0.6551,0.6756,0.6551,0.6756,31200.0],["1976-01-13",0.6807,0.6961,0.6807,0.691,26400.0],["1976-01-14",0.7012,0.7217,0.7012,0.7217,45600.0],["1976-01-15",0.7166,0.7166,0.7114,0.7114,4800.0],["1976-01-16",0.7114,0.7114,0.7114,0.7114,0.0],["1976-01-19",0.7114,0.7166,0.7114,0.7114,4800.0],["1976-01-20",0.7114,0.7268,0.7114,0.7217,48000.0],["1976-01-21",0.7217,0.7421,0.7217,0.7421,91200.0],["1976-01-22",0.7421,0.7473,0.7421,0.7421,38400.0],["1976-01-23",0.737,0.737,0.737,0.737,16800.0],["1976-01-26",0.7319,0.7319,0.7268,0.7268,19200.0],["1976-01-27",0.7268,0.7268,0.7166,0.7217,26400.0],["1976-01-28",0.7217,0.737,0.7114,0.737,43200.0],["1976-01-29",0.737,0.7729,0.7268,0.7626,64800.0],["1976-01-30",0.7729,0.8496,0.7729,0.8343,168000.0],["1976-02-02",0.8394,0.865,0.8394,0.8445,98400.0],["1976-02-03",0.8445,0.8496,0.8445,0.8445,36000.0],["1976-02-04",0.8496,0.8599,0.8496,0.8599,52800.0],["1976-02-05",0.8599,0.8599,0.8445,0.8445,55200.0],["1976-02-06",0.8394,0.8394,0.8343,0.8343,9600.0],["1976-02-09",0.8394,0.8394,0.8394,0.8394,2400.0],["1976-02-10",0.8394,0.8445,0.8343,0.8343,21600.0],["1976-02-11",0.8343,0.8445,0.824,0.824,31200.0],["1976-02-12",0.824,0.8343,0.8189,0.824,26400.0],["1976-02-13",0.824,0.8394,0.824,0.8394,31200.0],["1976-02-17",0.8394,0.8394,0.8343,0.8394,4800.0],["1976-02-18",0.8292,0.8292,0.824,0.8292,24000.0],["1976-02-19",0.8292,0.8343,0.8292,0.8343,16800.0],["1976-02-20",0.8343,0.8394,0.8292,0.8292,40800.0],["1976-02-23",0.8292,0.8394,0.8292,0.8292,69600.0],["1976-02-24",0.8292,0.8343,0.824,0.8343,28800.0],["1976-02-25",0.8343,0.8445,0.8343,0.8343,117600.0],["1976-02-26",0.8292,0.8292,0.8189,0.8189,21600.0],["1976-02-27",0.8189,0.824,0.8189,0.8189,21600.0],["1976-03-01",0.8189,0.824,0.8138,0.824,33600.0],["1976-03-02",0.824,0.824,0.824,0.824,2400.0],["1976-03-03",0.8292,0.8292,0.8292,0.8292,14400.0],["1976-03-04",0.8343,0.8394,0.8343,0.8394,12000.0],["1976-03-05",0.8394,0.8394,0.8343,0.8394,36000.0],["1976-03-08",0.8394,0.8496,0.8343,0.8343,24000.0],["1976-03-09",0.8343,0.8445,0.8343,0.8343,115200.0],["1976-03-10",0.8343,0.8343,0.824,0.824,14400.0],["1976-03-11",0.824,0.8343,0.824,0.8292,33600.0],["1976-03-12",0.8343,0.8343,0.8343,0.8343,2400.0],["1976-03-15",0.8343,0.8343,0.8343,0.8343,0.0],["1976-03-16",0.8292,0.8292,0.8189,0.8292,84000.0],["1976-03-17",0.8292,0.8343,0.8292,0.8343,26400.0],["1976-03-18",0.8343,0.8343,0.8343,0.8343,0.0],["1976-03-19",0.8343,0.8343,0.824,0.824,12000.0],["1976-03-22",0.8343,0.8394,0.8343,0.8394,48000.0],["1976-03-23",0.8394,0.8445,0.8343,0.8445,28800.0],["1976-03-24",0.8496,0.8496,0.8496,0.8496,12000.0],["1976-03-25",0.8496,0.8547,0.8394,0.8394,38400.0],["1976-03-26",0.8394,0.8445,0.8394,0.8445,19200.0],["1976-03-29",0.8496,0.8496,0.8496,0.8496,7200.0],["1976-03-30",0.8496,0.8599,0.8496,0.8599,12000.0],["1976-03-31",0.8599,0.8599,0.8547,0.8599,19200.0],["1976-04-01",0.8599,0.8599,0.8547,0.8599,14400.0],["1976-04-02",0.8547,0.8547,0.8496,0.8496,9600.0],["1976-04-05",0.8445,0.8445,0.8445,0.8445,2400.0],["1976-04-06",0.8445,0.8496,0.8394,0.8394,7200.0],["1976-04-07",0.8394,0.8394,0.8394,0.8394,0.0],["1976-04-08",0.8343,0.8343,0.8343,0.8343,28800.0],["1976-04-09",0.8343,0.8343,0.8343,0.8343,4800.0],["1976-04-12",0.8394,0.8445,0.8394,0.8445,9600.0],["1976-04-13",0.8394,0.8394,0.8394,0.8394,9600.0],["1976-04-14",0.8394,0.8394,0.7984,0.7984,4387200.0],["1976-04-15",0.7984,0.8087,0.7984,0.8087,14400.0],["1976-04-19",0.8087,0.8087,0.8087,0.8087,7200.0],["1976-04-20",0.8087,0.8087,0.7984,0.8036,168000.0],["1976-04-21",0.8036,0.8087,0.8036,0.8036,31200.0],["1976-04-22",0.8036,0.8138,0.8036,0.8138,19200.0],["1976-04-23",0.8138,0.8189,0.8138,0.8138,81600.0],["1976-04-26",0.8138,0.8138,0.8087,0.8138,43200.0],["1976-04-27",0.8138,0.824,0.8138,0.8138,28800.0],["1976-04-28",0.8087,0.8087,0.7984,0.8087,43200.0],["1976-04-29",0.8138,0.824,0.8138,0.8189,26400.0],["1976-04-30",0.8189,0.8189,0.8189,0.8189,0.0],["1976-05-03",0.8189,0.8189,0.8189,0.8189,0.0],["1976-05-04",0.8189,0.8189,0.8138,0.8138,12000.0],["1976-05-05",0.8189,0.8189,0.8189,0.8189,12000.0],["1976-05-06",0.8189,0.8189,0.8189,0.8189,0.0],["1976-05-07",0.8138,0.8138,0.8087,0.8087,9600.0],["1976-05-10",0.8087,0.8087,0.8087,0.8087,0.0],["1976-05-11",0.8138,0.8138,0.8138,0.8138,12000.0],["1976-05-12",0.8138,0.8138,0.8138,0.8138,7200.0],["1976-05-13",0.8138,0.8138,0.8036,0.8138,33600.0],["1976-05-14",0.8087,0.8087,0.8036,0.8036,12000.0],["1976-05-17",0.8189,0.8189,0.8138,0.8138,75600.0],["1976-05-18",0.8138,0.8189,0.8036,0.8189,21600.0],["1976-05-19",0.8138,0.8138,0.8138,0.8138,2400.0],["1976-05-20",0.8138,0.8138,0.8138,0.8138,16800.0],["1976-05-21",0.8138,0.8138,0.8036,0.8138,9600.0],["1976-05-24",0.8138,0.8138,0.8036,0.8138,27600.0],["1976-05-25",0.8087,0.8087,0.7933,0.8087,27600.0],["1976-05-26",0.8087,0.8087,0.8087,0.8087,9600.0],["1976-05-27",0.7984,0.7984,0.7831,0.7831,6000.0],["1976-05-28",0.7831,0.7831,0.7831,0.7831,0.0],["1976-06-01",0.7831,0.7882,0.778,0.7882,14400.0],["1976-06-02",0.7882,0.7933,0.7882,0.7882,14400.0],["1976-06-03",0.7882,0.7933,0.778,0.7933,14400.0],["1976-06-04",0.7933,0.7933,0.778,0.778,14400.0],["1976-06-07",0.7729,0.7729,0.7729,0.7729,2400.0],["1976-06-08",0.778,0.7882,0.778,0.778,7200.0],["1976-06-09",0.7729,0.7729,0.7677,0.7677,4800.0],["1976-06-10",0.7677,0.7882,0.7677,0.7882,20400.0],["1976-06-11",0.7882,0.7933,0.7729,0.7729,31200.0],["1976-06-14",0.7729,0.7831,0.7729,0.7831,16800.0],["1976-06-15",0.7831,0.7882,0.7729,0.7882,30000.0],["1976-06-16",0.7882,0.7882,0.778,0.7882,19200.0],["1976-06-17",0.7933,0.7984,0.7933,0.7933,16800.0],["1976-06-18",0.7933,0.8036,0.7933,0.7984,21600.0],["1976-06-21",0.7984,0.8036,0.7882,0.8036,32400.0],["1976-06-22",0.8036,0.8138,0.7984,0.7984,85200.0],["1976-06-23",0.8036,0.8138,0.8036,0.8138,63600.0],["1976-06-24",0.8138,0.8189,0.8036,0.8189,80400.0],["1976-06-25",0.8189,0.8189,0.8087,0.8138,10800.0],["1976-06-28",0.8138,0.8138,0.8087,0.8087,18000.0],["1976-06-29",0.8087,0.8138,0.8087,0.8138,22800.0],["1976-06-30",0.8138,0.8343,0.8138,0.8343,43200.0],["1976-07-01",0.8343,0.8701,0.8343,0.8701,21600.0],["1976-07-02",0.8701,0.9213,0.865,0.9213,80400.0],["1976-07-06",0.9213,0.9622,0.9213,0.9418,82800.0],["1976-07-07",0.9418,0.9418,0.9366,0.9418,16800.0],["1976-07-08",0.9418,0.9418,0.9264,0.9418,9600.0],["1976-07-09",0.9469,0.9469,0.9469,0.9469,7200.0],["1976-07-12",0.9469,0.9469,0.9264,0.9366,12000.0],["1976-07-13",0.9366,0.9366,0.9264,0.9315,6000.0],["1976-07-14",0.9315,0.9469,0.9264,0.9315,46800.0],["1976-07-15",0.9264,0.9264,0.9008,0.9008,30000.0],["1976-07-16",0.9059,0.9162,0.9059,0.9162,3600.0],["1976-07-19",0.9162,0.9264,0.9008,0.9111,26400.0],["1976-07-20",0.9213,0.9418,0.9213,0.9366,37200.0],["1976-07-21",0.9418,0.9469,0.9418,0.9469,13200.0],["1976-07-22",0.9469,0.9469,0.9469,0.9469,25200.0],["1976-07-23",0.9469,0.9469,0.9418,0.9418,15600.0],["1976-07-26",0.9418,0.9469,0.9315,0.9315,14400.0],["1976-07-27",0.9315,0.9418,0.9315,0.9418,31200.0],["1976-07-28",0.9418,0.9469,0.9366,0.9469,9600.0],["1976-07-29",0.9469,0.952,0.9366,0.9418,18000.0],["1976-07-30",0.952,0.9674,0.952,0.952,13200.0],["1976-08-02",0.952,0.9622,0.9418,0.952,30000.0],["1976-08-03",0.952,0.952,0.952,0.952,0.0],["1976-08-04",0.952,0.9725,0.952,0.9571,14400.0],["1976-08-05",0.9674,0.9776,0.9674,0.9776,12000.0],["1976-08-06",0.9776,0.9827,0.9725,0.9725,4800.0],["1976-08-09",0.9827,0.9827,0.9827,0.9827,7200.0],["1976-08-10",0.9827,1.0237,0.9827,1.0237,32400.0],["1976-08-11",1.0237,1.0237,1.0134,1.0237,30000.0],["1976-08-12",1.0288,1.0646,1.0288,1.0646,26400.0],["1976-08-13",1.0646,1.0646,1.0595,1.0646,33600.0],["1976-08-16",1.0953,1.1209,1.0953,1.1158,84000.0],["1976-08-17",1.1158,1.1414,1.1107,1.1209,54000.0],["1976-08-18",1.1209,1.126,1.1004,1.1055,26400.0],["1976-08-19",1.1055,1.1055,1.08,1.0851,32400.0],["1976-08-20",1.0646,1.0646,1.0134,1.0134,37200.0],["1976-08-23",1.0134,1.0237,0.9929,1.0083,19200.0],["1976-08-24",1.0083,1.0083,0.9981,0.9981,27600.0],["1976-08-25",1.0083,1.0134,1.0083,1.0134,2400.0],["1976-08-26",1.0134,1.0185,1.0032,1.0032,6000.0],["1976-08-27",1.0032,1.0032,0.9827,1.0032,15600.0],["1976-08-30",1.0032,1.0083,1.0032,1.0083,12000.0],["1976-08-31",1.0083,1.0237,1.0032,1.0032,10800.0],["1976-09-01",1.0134,1.0134,1.0134,1.0134,1200.0],["1976-09-02",1.0134,1.0237,1.0134,1.0237,14400.0],["1976-09-03",1.0134,1.0134,1.0134,1.0134,7200.0],["1976-09-07",1.0134,1.0237,1.0134,1.0237,58800.0],["1976-09-08",1.0237,1.0237,1.0134,1.0134,57600.0],["1976-09-09",1.0134,1.0134,1.0134,1.0134,0.0],["1976-09-10",1.0237,1.039,1.0237,1.039,21600.0],["1976-09-13",1.039,1.0595,1.0339,1.0595,37200.0],["1976-09-14",1.0646,1.0748,1.0646,1.0748,24000.0],["1976-09-15",1.08,1.1004,1.08,1.1004,34800.0],["1976-09-16",1.1004,1.126,1.0953,1.126,55200.0],["1976-09-17",1.126,1.167,1.1209,1.167,34800.0],["1976-09-20",1.167,1.1874,1.167,1.1772,32400.0],["1976-09-21",1.1772,1.1977,1.1721,1.1721,75600.0],["1976-09-22",1.167,1.167,1.1465,1.1567,24000.0],["1976-09-23",1.1516,1.1516,1.1363,1.1363,12000.0],["1976-09-24",1.1363,1.1414,1.1055,1.1055,15600.0],["1976-09-27",1.1055,1.1055,1.1004,1.1004,4800.0],["1976-09-28",1.1004,1.1158,1.0953,1.1107,56400.0],["1976-09-29",1.1107,1.1158,1.1055,1.1055,26400.0],["1976-09-30",1.0953,1.0953,1.08,1.0953,15600.0],["1976-10-01",1.0953,1.1209,1.08,1.1209,37200.0],["1976-10-04",1.1311,1.1414,1.1311,1.1414,7200.0],["1976-10-05",1.1414,1.1465,1.1363,1.1465,24000.0],["1976-10-06",1.1465,1.1465,1.1311,1.1465,9600.0],["1976-10-07",1.1363,1.1363,1.126,1.126,8400.0],["1976-10-08",1.126,1.126,1.1209,1.126,26400.0],["1976-10-11",1.126,1.126,1.1209,1.1209,7200.0],["1976-10-12",1.1209,1.1209,1.1107,1.1107,14400.0],["1976-10-13",1.1107,1.1158,1.0953,1.1158,31200.0],["1976-10-14",1.1158,1.1209,1.1158,1.1158,6000.0],["1976-10-15",1.1055,1.1055,1.0902,1.0902,4800.0],["1976-10-18",1.1004,1.1004,1.1004,1.1004,1200.0],["1976-10-19",1.1004,1.1055,1.0902,1.1055,9600.0],["1976-10-20",1.1055,1.1158,1.1055,1.1158,20400.0],["1976-10-21",1.1158,1.1209,1.1107,1.1209,4800.0],["1976-10-22",1.1209,1.126,1.0902,1.0953,21600.0],["1976-10-25",1.0953,1.1055,1.0646,1.0748,26400.0],["1976-10-26",1.0748,1.0748,1.0646,1.0748,3600.0],["1976-10-27",1.0748,1.0902,1.0748,1.0902,9600.0],["1976-10-28",1.0902,1.0953,1.08,1.0851,20400.0],["1976-10-29",1.0851,1.1055,1.0646,1.1055,30000.0],["1976-11-01",1.1107,1.126,1.1107,1.126,15600.0],["1976-11-03",1.126,1.126,1.1107,1.1158,189600.0],["1976-11-04",1.1158,1.1209,1.1158,1.1209,3600.0],["1976-11-05",1.1209,1.1209,1.08,1.08,18000.0],["1976-11-08",1.0748,1.0748,1.039,1.0492,24000.0],["1976-11-09",1.039,1.039,1.0288,1.039,26400.0],["1976-11-10",1.0288,1.0288,1.0288,1.0288,4800.0],["1976-11-11",1.0339,1.0339,1.0339,1.0339,6000.0],["1976-11-12",1.0339,1.0492,1.0288,1.039,13200.0],["1976-11-15",1.039,1.0441,1.0237,1.039,28800.0],["1976-11-16",1.0492,1.1004,1.0492,1.1004,55200.0],["1976-11-17",1.1004,1.1055,1.0953,1.1055,24000.0],["1976-11-18",1.0953,1.0953,1.08,1.0902,25200.0],["1976-11-19",1.0953,1.1055,1.0953,1.1055,30000.0],["1976-11-22",1.1055,1.1158,1.0953,1.1107,30000.0],["1976-11-23",1.1158,1.1158,1.1158,1.1158,42000.0],["1976-11-24",1.1158,1.1209,1.1158,1.1158,10800.0],["1976-11-26",1.1158,1.1209,1.1158,1.1209,19200.0],["1976-11-29",1.1107,1.1107,1.1107,1.1107,61200.0],["1976-11-30",1.1107,1.1209,1.1004,1.1004,6000.0],["1976-12-01",1.1004,1.1055,1.0851,1.0953,15600.0],["1976-12-02",1.0953,1.1004,1.0902,1.1004,16800.0],["1976-12-03",1.1004,1.1004,1.0851,1.0953,19200.0],["1976-12-06",1.0953,1.1209,1.0902,1.1209,174000.0],["1976-12-07",1.1209,1.1209,1.1055,1.1209,36000.0],["1976-12-08",1.1209,1.1209,1.0953,1.1055,40800.0],["1976-12-09",1.1055,1.1209,1.1055,1.1158,32400.0],["1976-12-10",1.1158,1.1209,1.1158,1.1209,102000.0],["1976-12-13",1.1209,1.1209,1.1107,1.1209,75600.0],["1976-12-14",1.1209,1.1209,1.1107,1.1107,22800.0],["1976-12-15",1.1107,1.1158,1.1107,1.1158,37200.0],["1976-12-16",1.1055,1.1055,1.0953,1.1055,58800.0],["1976-12-17",1.1107,1.1158,1.1107,1.1158,39600.0],["1976-12-20",1.1158,1.1209,1.1055,1.1107,25200.0],["1976-12-21",1.1107,1.1107,1.0953,1.1004,26400.0],["1976-12-22",1.1004,1.1158,1.1004,1.1004,79200.0],["1976-12-23",1.1004,1.1004,1.0851,1.0851,39600.0],["1976-12-27",1.0902,1.1055,1.0902,1.1055,26400.0],["1976-12-28",1.1055,1.1055,1.0953,1.1055,14400.0],["1976-12-29",1.1055,1.1055,1.0851,1.1004,32400.0],["1976-12-30",1.0902,1.0902,1.0697,1.0851,32400.0],["1976-12-31",1.0851,1.0902,1.0697,1.0851,16800.0],["1977-01-03",1.0851,1.1004,1.08,1.0851,16800.0],["1977-01-04",1.0851,1.1004,1.0697,1.0697,22800.0],["1977-01-05",1.0697,1.0851,1.0697,1.0697,16800.0],["1977-01-06",1.0697,1.0851,1.0646,1.0851,32400.0],["1977-01-07",1.0851,1.1004,1.0851,1.1004,9600.0],["1977-01-10",1.1004,1.1055,1.0902,1.1055,16800.0],["1977-01-11",1.1004,1.1004,1.0902,1.0953,9600.0],["1977-01-12",1.1004,1.1004,1.1004,1.1004,13200.0],["1977-01-13",1.1055,1.1055,1.1055,1.1055,4800.0],["1977-01-14",1.1055,1.1055,1.1004,1.1004,22800.0],["1977-01-17",1.1004,1.1004,1.0953,1.0953,16800.0],["1977-01-18",1.0953,1.1004,1.0851,1.0851,24000.0],["1977-01-19",1.0851,1.1004,1.0748,1.0851,20400.0],["1977-01-20",1.0851,1.0902,1.08,1.0902,6000.0],["1977-01-21",1.0902,1.0953,1.0851,1.0851,14400.0],["1977-01-24",1.0851,1.0953,1.0748,1.0851,31200.0],["1977-01-25",1.0902,1.1004,1.0902,1.1004,21600.0],["1977-01-26",1.1004,1.1055,1.1004,1.1055,32400.0],["1977-01-27",1.1055,1.1055,1.1004,1.1055,37200.0],["1977-01-28",1.1055,1.1209,1.1055,1.1209,16800.0],["1977-01-31",1.1209,1.1209,1.0953,1.0953,40800.0],["1977-02-01",1.1004,1.1055,1.1004,1.1004,44400.0],["1977-02-02",1.1107,1.1158,1.1107,1.1158,2400.0],["1977-02-03",1.1055,1.1055,1.0953,1.1055,22800.0],["1977-02-04",1.1055,1.1055,1.0953,1.0953,25200.0],["1977-02-07",1.0953,1.1004,1.0902,1.0902,8400.0],["1977-02-08",1.0902,1.1004,1.0902,1.0953,4800.0],["1977-02-09",1.1004,1.1107,1.1004,1.1004,15600.0],["1977-02-10",1.1004,1.1055,1.0902,1.1055,14400.0],["1977-02-11",1.1055,1.1055,1.1055,1.1055,4800.0],["1977-02-14",1.1004,1.1004,1.0902,1.0902,10800.0],["1977-02-15",1.0902,1.0953,1.08,1.08,9600.0],["1977-02-16",1.08,1.08,1.0697,1.08,7200.0],["1977-02-17",1.0646,1.0646,1.0646,1.0646,37200.0],["1977-02-18",1.0646,1.0646,1.0646,1.0646,7200.0],["1977-02-22",1.0646,1.0748,1.0646,1.0646,9600.0],["1977-02-23",1.0595,1.0595,1.0595,1.0595,1200.0],["1977-02-24",1.0492,1.0492,1.0288,1.0288,22800.0],["1977-02-25",1.0288,1.0288,1.0288,1.0288,4800.0],["1977-02-28",1.0237,1.0237,1.0237,1.0237,42000.0],["1977-03-01",1.0237,1.0237,1.0237,1.0237,1200.0],["1977-03-02",1.0339,1.0339,1.0339,1.0339,1200.0],["1977-03-03",1.0237,1.0237,1.0083,1.0083,10800.0],["1977-03-04",1.0083,1.0083,1.0083,1.0083,0.0],["1977-03-07",1.0185,1.0237,1.0185,1.0237,19200.0],["1977-03-08",1.0237,1.0339,1.0237,1.0339,21600.0],["1977-03-09",1.0339,1.0441,1.0339,1.0339,15600.0],["1977-03-10",1.0339,1.0339,1.0288,1.0339,13200.0],["1977-03-11",1.0339,1.0339,1.0339,1.0339,1200.0],["1977-03-14",1.0441,1.0492,1.0441,1.0441,9600.0],["1977-03-15",1.0544,1.0748,1.0544,1.0748,15600.0],["1977-03-16",1.0851,1.0902,1.0851,1.0851,18000.0],["1977-03-17",1.0851,1.0851,1.0288,1.0288,2976000.0],["1977-03-18",1.0237,1.0237,1.0134,1.0134,112800.0],["1977-03-21",1.0134,1.0339,1.0032,1.0032,52800.0],["1977-03-22",1.0032,1.0032,0.9929,1.0032,7200.0],["1977-03-23",1.0032,1.0237,0.9981,1.0083,43200.0],["1977-03-24",1.0083,1.0134,1.0083,1.0134,2400.0],["1977-03-25",1.0032,1.0032,1.0032,1.0032,7200.0],["1977-03-28",1.0032,1.0032,1.0032,1.0032,27600.0],["1977-03-29",1.0083,1.039,1.0083,1.039,26400.0],["1977-03-30",1.039,1.0544,1.0288,1.0339,21600.0],["1977-03-31",1.0339,1.0595,1.0288,1.0595,19200.0],["1977-04-01",1.0544,1.0544,1.0544,1.0544,6000.0],["1977-04-04",1.039,1.039,1.0288,1.0288,8400.0],["1977-04-05",1.0288,1.0288,1.0288,1.0288,8400.0],["1977-04-06",1.0339,1.039,1.0339,1.0339,6000.0],["1977-04-07",1.0339,1.039,1.0237,1.0237,10800.0],["1977-04-11",1.0237,1.0339,1.0134,1.0134,15600.0],["1977-04-12",1.0134,1.0237,1.0134,1.0237,6000.0],["1977-04-13",1.0237,1.0237,1.0134,1.0134,3600.0],["1977-04-14",1.0134,1.0134,0.9878,0.9929,36000.0],["1977-04-15",0.9929,0.9929,0.9418,0.9418,356400.0],["1977-04-18",0.9418,0.952,0.9418,0.952,10800.0],["1977-04-19",0.9418,0.9418,0.9059,0.9059,38400.0],["1977-04-20",0.9059,0.9059,0.8855,0.9059,50400.0],["1977-04-21",0.9213,0.952,0.9213,0.9418,73200.0],["1977-04-22",0.9418,0.9418,0.9315,0.9315,2400.0],["1977-04-25",0.9315,0.9366,0.9213,0.9213,13200.0],["1977-04-26",0.9264,0.9366,0.9264,0.9366,3600.0],["1977-04-27",0.9366,0.9366,0.9366,0.9366,9600.0],["1977-04-28",0.9418,0.952,0.9418,0.9418,12000.0],["1977-04-29",0.952,0.9622,0.952,0.9622,6000.0],["1977-05-02",0.9622,0.9622,0.9469,0.9469,12000.0],["1977-05-03",0.952,0.9674,0.952,0.9674,21600.0],["1977-05-04",0.9674,0.9827,0.9674,0.9674,32400.0],["1977-05-05",0.9674,0.9776,0.9674,0.9725,7200.0],["1977-05-06",0.9725,0.9776,0.9674,0.9674,10800.0],["1977-05-09",0.9674,0.9776,0.9674,0.9776,14400.0],["1977-05-10",0.9776,0.9776,0.9622,0.9776,10800.0],["1977-05-11",0.9776,0.9776,0.9674,0.9725,8400.0],["1977-05-12",0.9725,0.9776,0.9674,0.9776,2400.0],["1977-05-13",0.9776,0.9776,0.9674,0.9725,18000.0],["1977-05-16",0.9725,0.9776,0.9622,0.9674,33600.0],["1977-05-17",0.9622,0.9622,0.952,0.952,12000.0],["1977-05-18",0.952,0.952,0.9469,0.952,8400.0],["1977-05-19",0.952,0.952,0.952,0.952,1200.0],["1977-05-20",0.952,0.952,0.9418,0.9418,12000.0],["1977-05-23",0.9366,0.9366,0.9264,0.9366,22800.0],["1977-05-24",0.9264,0.9264,0.9213,0.9213,4800.0],["1977-05-25",0.9264,0.9315,0.9264,0.9264,10800.0],["1977-05-26",0.9111,0.9111,0.9008,0.9008,36000.0],["1977-05-27",0.8957,0.8957,0.8803,0.8855,30000.0],["1977-05-31",0.8855,0.8855,0.8803,0.8855,15600.0],["1977-06-01",0.8855,0.8855,0.8701,0.8701,222000.0],["1977-06-02",0.8803,0.9008,0.8803,0.8957,19200.0],["1977-06-03",0.9008,0.9008,0.9008,0.9008,8400.0],["1977-06-06",0.9111,0.9264,0.9111,0.9213,20400.0],["1977-06-07",0.9111,0.9111,0.9111,0.9111,4800.0],["1977-06-08",0.9111,0.9111,0.9008,0.9111,3600.0],["1977-06-09",0.9008,0.9008,0.8855,0.8855,28800.0],["1977-06-10",0.8855,0.8855,0.8752,0.8752,26400.0],["1977-06-13",0.8803,0.8855,0.8803,0.8855,13200.0],["1977-06-14",0.8803,0.8803,0.8803,0.8803,4800.0],["1977-06-15",0.8855,0.9111,0.8855,0.9111,10800.0],["1977-06-16",0.9111,0.9111,0.9008,0.9111,4800.0],["1977-06-17",0.9059,0.9059,0.9008,0.9059,69600.0],["1977-06-20",0.9059,0.9059,0.8957,0.8957,21600.0],["1977-06-21",0.8957,0.9008,0.8957,0.9008,9600.0],["1977-06-22",0.9008,0.9008,0.8957,0.9008,90000.0],["1977-06-23",0.9008,0.9162,0.9008,0.9162,326400.0],["1977-06-24",0.9162,0.9418,0.9111,0.9418,588000.0],["1977-06-27",0.9418,0.9622,0.9315,0.9622,13200.0],["1977-06-28",0.9622,0.9776,0.952,0.9776,10800.0],["1977-06-29",0.9776,0.9827,0.9674,0.9827,26400.0],["1977-06-30",0.9827,0.9929,0.9674,0.9827,72000.0],["1977-07-01",0.9776,0.9776,0.9674,0.9776,267600.0],["1977-07-05",0.9776,0.9827,0.9622,0.9827,80400.0],["1977-07-06",0.9827,0.9981,0.9776,0.9776,15600.0],["1977-07-07",0.9776,0.9929,0.9674,0.9929,39600.0],["1977-07-08",0.9827,0.9827,0.9725,0.9725,70800.0],["1977-07-11",0.9725,0.9827,0.9725,0.9725,76800.0],["1977-07-12",0.9622,0.9622,0.9366,0.9366,313200.0],["1977-07-13",0.9366,0.9469,0.9315,0.9315,7200.0],["1977-07-15",0.9315,0.9315,0.9315,0.9315,2400.0],["1977-07-18",0.9213,0.9213,0.9213,0.9213,2400.0],["1977-07-19",0.9264,0.9418,0.9264,0.9264,31200.0],["1977-07-20",0.9366,0.9418,0.9366,0.9418,34800.0],["1977-07-21",0.9418,0.9622,0.9418,0.9622,36000.0],["1977-07-22",0.9622,0.9725,0.952,0.952,20400.0],["1977-07-25",0.9571,0.9622,0.9571,0.9571,9600.0],["1977-07-26",0.9469,0.9469,0.9418,0.9418,21600.0],["1977-07-27",0.9418,0.9418,0.9418,0.9418,3600.0],["1977-07-28",0.9469,0.952,0.9469,0.9469,16800.0],["1977-07-29",0.9469,0.952,0.9366,0.9418,14400.0],["1977-08-01",0.9418,0.9571,0.9366,0.9571,7200.0],["1977-08-02",0.952,0.952,0.9469,0.952,4800.0],["1977-08-03",0.9418,0.9418,0.9418,0.9418,2400.0],["1977-08-04",0.9418,0.9418,0.9315,0.9366,15600.0],["1977-08-05",0.9366,0.9366,0.9213,0.9315,15600.0],["1977-08-08",0.9264,0.9264,0.9264,0.9264,1200.0],["1977-08-09",0.9264,0.9366,0.9264,0.9366,12000.0],["1977-08-10",0.9366,0.9366,0.9315,0.9315,16800.0],["1977-08-11",0.9366,0.9418,0.9366,0.9418,14400.0],["1977-08-12",0.9315,0.9315,0.9315,0.9315,3600.0],["1977-08-15",0.9213,0.9213,0.9162,0.9162,26400.0],["1977-08-16",0.9111,0.9111,0.9059,0.9111,15600.0],["1977-08-17",0.9111,0.9111,0.9111,0.9111,1200.0],["1977-08-18",0.9162,0.9162,0.9162,0.9162,9600.0],["1977-08-19",0.9418,0.952,0.9418,0.952,31200.0],["1977-08-22",0.952,0.952,0.9264,0.9418,24000.0],["1977-08-23",0.9366,0.9366,0.9111,0.9111,30000.0],["1977-08-24",0.9111,0.9111,0.9111,0.9111,0.0],["1977-08-25",0.9162,0.9418,0.9162,0.9418,28800.0],["1977-08-26",0.9315,0.9315,0.9264,0.9264,4800.0],["1977-08-29",0.9264,0.9264,0.9213,0.9213,12000.0],["1977-08-30",0.9213,0.9366,0.9213,0.9315,8400.0],["1977-08-31",0.9213,0.9213,0.9162,0.9162,13200.0],["1977-09-01",0.9162,0.9213,0.9162,0.9213,20400.0],["1977-09-02",0.9264,0.9366,0.9264,0.9366,6000.0],["1977-09-06",0.9366,0.9366,0.9264,0.9315,4800.0],["1977-09-07",0.9315,0.9315,0.9315,0.9315,7200.0],["1977-09-08",0.9315,0.9315,0.9213,0.9213,21600.0],["1977-09-09",0.9264,0.9366,0.9264,0.9366,21600.0],["1977-09-12",0.9264,0.9264,0.9213,0.9213,33600.0],["1977-09-13",0.9213,0.9213,0.9213,0.9213,4800.0],["1977-09-14",0.9213,0.9213,0.9213,0.9213,21600.0],["1977-09-15",0.9264,0.9366,0.9264,0.9264,26400.0],["1977-09-16",0.9264,0.9264,0.9264,0.9264,4800.0],["1977-09-19",0.9213,0.9213,0.9213,0.9213,1200.0],["1977-09-20",0.9213,0.9213,0.9213,0.9213,7200.0],["1977-09-21",0.9213,0.9264,0.9213,0.9213,16800.0],["1977-09-22",0.9213,0.9213,0.9213,0.9213,10800.0],["1977-09-23",0.9264,0.9264,0.9264,0.9264,9600.0],["1977-09-26",0.9264,0.9264,0.9264,0.9264,0.0],["1977-09-27",0.9264,0.9264,0.9264,0.9264,2400.0],["1977-09-28",0.9264,0.9264,0.9264,0.9264,6000.0],["1977-09-29",0.9264,0.9366,0.9264,0.9264,10800.0],["1977-09-30",0.9264,0.9264,0.9264,0.9264,4800.0],["1977-10-03",0.9366,0.9418,0.9366,0.9418,3600.0],["1977-10-04",0.9315,0.9315,0.9315,0.9315,2400.0],["1977-10-05",0.9315,0.9315,0.9315,0.9315,0.0],["1977-10-06",0.9264,0.9264,0.9264,0.9264,6000.0],["1977-10-07",0.9264,0.9264,0.9213,0.9213,18000.0],["1977-10-10",0.9213,0.9213,0.9213,0.9213,33600.0],["1977-10-11",0.9162,0.9162,0.9162,0.9162,2400.0],["1977-10-12",0.9162,0.9264,0.9162,0.9162,10800.0],["1977-10-13",0.9162,0.9162,0.9162,0.9162,7200.0],["1977-10-14",0.9162,0.9264,0.9162,0.9264,10800.0],["1977-10-17",0.9264,0.9315,0.9264,0.9264,75600.0],["1977-10-18",0.9264,0.9315,0.9264,0.9315,7200.0],["1977-10-19",0.9418,0.9418,0.9418,0.9418,6000.0],["1977-10-20",0.9469,0.952,0.9469,0.952,36000.0],["1977-10-21",0.952,0.952,0.952,0.952,31200.0],["1977-10-24",0.952,0.9674,0.9469,0.9674,22800.0],["1977-10-25",0.9827,1.0134,0.9827,1.0134,24000.0],["1977-10-26",1.0134,1.0339,1.0134,1.0237,52800.0],["1977-10-27",1.0237,1.039,1.0237,1.039,44400.0],["1977-10-28",1.039,1.039,1.0237,1.0288,28800.0],["1977-10-31",1.0288,1.0288,1.0237,1.0288,36000.0],["1977-11-01",1.0237,1.0237,0.9878,1.0032,116400.0],["1977-11-02",0.9981,0.9981,0.9725,0.9776,10800.0],["1977-11-03",0.9674,0.9674,0.9622,0.9622,4800.0],["1977-11-04",0.9622,0.9622,0.952,0.952,15600.0],["1977-11-07",0.952,0.952,0.9418,0.952,16800.0],["1977-11-08",0.952,0.9622,0.952,0.9622,14400.0],["1977-11-09",0.9622,0.9725,0.952,0.952,8400.0],["1977-11-10",0.9418,0.9418,0.9418,0.9418,8400.0],["1977-11-11",0.9469,0.9571,0.9469,0.9469,15600.0],["1977-11-14",0.9469,0.9469,0.9366,0.9366,33600.0],["1977-11-15",0.9469,0.9469,0.9469,0.9469,4800.0],["1977-11-16",0.9469,0.952,0.9366,0.9418,39600.0],["1977-11-17",0.9418,0.9418,0.9418,0.9418,1200.0],["1977-11-18",0.9366,0.9366,0.9213,0.9213,7200.0],["1977-11-21",0.9213,0.9213,0.9111,0.9213,6000.0],["1977-11-22",0.9315,0.9366,0.9315,0.9366,2400.0],["1977-11-23",0.9315,0.9315,0.9213,0.9315,12000.0],["1977-11-25",0.9264,0.9264,0.9264,0.9264,6000.0],["1977-11-28",0.9264,0.9366,0.9213,0.9366,10800.0],["1977-11-29",0.9315,0.9315,0.9213,0.9315,10800.0],["1977-11-30",0.9315,0.9366,0.9264,0.9366,6000.0],["1977-12-01",0.9264,0.9264,0.9264,0.9264,3600.0],["1977-12-02",0.9264,0.9366,0.9213,0.9366,9600.0],["1977-12-05",0.9264,0.9264,0.9162,0.9162,26400.0],["1977-12-06",0.9162,0.9162,0.9059,0.9162,7200.0],["1977-12-07",0.9111,0.9111,0.9008,0.9111,7200.0],["1977-12-08",0.9111,0.9111,0.9008,0.9008,64800.0],["1977-12-09",0.9111,0.9366,0.9111,0.9213,45600.0],["1977-12-12",0.9213,0.9315,0.9111,0.9315,12000.0],["1977-12-13",0.9315,0.9315,0.9264,0.9315,25200.0],["1977-12-14",0.9213,0.9213,0.9162,0.9213,34800.0],["1977-12-15",0.9162,0.9162,0.9162,0.9162,32400.0],["1977-12-16",0.9162,0.9213,0.9111,0.9213,15600.0],["1977-12-19",0.9213,0.9213,0.9162,0.9213,9600.0],["1977-12-20",0.9213,0.9213,0.9162,0.9162,19200.0],["1977-12-21",0.9213,0.9418,0.9213,0.9418,75600.0],["1977-12-22",0.9418,0.9418,0.9213,0.9213,26400.0],["1977-12-23",0.9111,0.9111,0.9111,0.9111,3600.0],["1977-12-27",0.9162,0.9162,0.9162,0.9162,20400.0],["1977-12-28",0.9162,0.9213,0.9111,0.9213,3600.0],["1977-12-29",0.9213,0.9213,0.9162,0.9213,22800.0],["1977-12-30",0.9213,0.9418,0.9162,0.9315,91200.0],["1978-01-03",0.9315,0.9366,0.9315,0.9315,7200.0],["1978-01-04",0.9315,0.9366,0.9264,0.9264,10800.0],["1978-01-05",0.9264,0.9315,0.9264,0.9315,9600.0],["1978-01-06",0.9315,0.9366,0.9213,0.9213,218400.0],["1978-01-09",0.9264,0.9315,0.9264,0.9315,25200.0],["1978-01-10",0.9315,0.9315,0.9213,0.9315,15600.0],["1978-01-11",0.9315,0.9315,0.9162,0.9315,34800.0],["1978-01-12",0.9315,0.9315,0.9162,0.9315,16800.0],["1978-01-13",0.9315,0.9315,0.9213,0.9315,4800.0],["1978-01-16",0.9315,0.9315,0.9111,0.9111,8400.0],["1978-01-17",0.9111,0.9213,0.9059,0.9059,7200.0],["1978-01-18",0.9059,0.9059,0.9059,0.9059,8400.0],["1978-01-19",0.9162,0.9162,0.9162,0.9162,3600.0],["1978-01-20",0.9162,0.9264,0.9162,0.9162,27600.0],["1978-01-23",0.9162,0.9213,0.9059,0.9213,7200.0],["1978-01-24",0.9111,0.9111,0.9111,0.9111,3600.0],["1978-01-25",0.9111,0.9111,0.9008,0.9008,24000.0],["1978-01-26",0.9008,0.9059,0.8957,0.9059,6000.0],["1978-01-27",0.9059,0.9059,0.9059,0.9059,0.0],["1978-01-30",0.9162,0.9315,0.9162,0.9213,20400.0],["1978-01-31",0.9213,0.9418,0.9213,0.9418,14400.0],["1978-02-01",0.9418,0.9418,0.9315,0.9315,12000.0],["1978-02-02",0.9366,0.9469,0.9366,0.9469,19200.0],["1978-02-03",0.9469,0.9622,0.9418,0.9622,4800.0],["1978-02-06",0.9622,0.9622,0.9622,0.9622,0.0],["1978-02-07",0.952,0.952,0.9418,0.9418,10800.0],["1978-02-08",0.9469,0.9469,0.9469,0.9469,8400.0],["1978-02-09",0.9571,0.9622,0.9571,0.9622,7200.0],["1978-02-10",0.9622,0.9725,0.9622,0.9622,13200.0],["1978-02-13",0.9622,0.9622,0.9622,0.9622,6000.0],["1978-02-14",0.9622,0.9622,0.952,0.952,6000.0],["1978-02-15",0.9571,0.9674,0.9571,0.9674,10800.0],["1978-02-16",0.9776,0.9981,0.9776,0.9878,10800.0],["1978-02-17",0.9827,0.9827,0.9725,0.9827,39600.0],["1978-02-21",0.9929,1.0032,0.9929,0.9981,30000.0],["1978-02-22",0.9981,1.0134,0.9981,1.0134,22800.0],["1978-02-23",1.0237,1.039,1.0237,1.0339,75600.0],["1978-02-24",1.039,1.0441,1.039,1.039,42000.0],["1978-02-27",1.039,1.039,1.0288,1.0288,20400.0],["1978-02-28",1.0237,1.0237,0.9981,0.9981,112800.0],["1978-03-01",0.9981,1.0032,0.9878,1.0032,30000.0],["1978-03-02",1.0032,1.0032,1.0032,1.0032,9600.0],["1978-03-03",1.0032,1.0032,1.0032,1.0032,6000.0],["1978-03-06",0.9929,0.9929,0.9878,0.9878,28800.0],["1978-03-07",0.9878,0.9981,0.9878,0.9981,8400.0],["1978-03-08",0.9981,1.0032,0.9981,0.9981,16800.0],["1978-03-09",0.9981,0.9981,0.9981,0.9981,0.0],["1978-03-10",1.0032,1.0237,1.0032,1.0237,37200.0],["1978-03-13",1.0237,1.0237,1.0237,1.0237,10800.0],["1978-03-14",1.0339,1.0339,1.0339,1.0339,94800.0],["1978-03-15",1.0339,1.039,1.0339,1.0339,9600.0],["1978-03-16",1.0288,1.0288,1.0237,1.0237,12000.0],["1978-03-17",1.0339,1.0441,1.0339,1.0441,84000.0],["1978-03-20",1.0441,1.0492,1.0441,1.0441,126000.0],["1978-03-21",1.0441,1.0492,1.0441,1.0492,76800.0],["1978-03-22",1.0441,1.0441,1.0441,1.0441,64800.0],["1978-03-23",1.0441,1.0441,1.0441,1.0441,16800.0],["1978-03-27",1.0441,1.0441,1.0441,1.0441,3600.0],["1978-03-28",1.0441,1.0544,1.0441,1.0544,56400.0],["1978-03-29",1.0595,1.0595,1.0595,1.0595,15600.0],["1978-03-30",1.0544,1.0544,1.0544,1.0544,1200.0],["1978-03-31",1.0544,1.0544,1.0441,1.0441,236400.0],["1978-04-03",1.039,1.039,1.0288,1.039,3600.0],["1978-04-04",1.039,1.039,1.039,1.039,72000.0],["1978-04-05",1.039,1.039,1.039,1.039,31200.0],["1978-04-06",1.039,1.0441,1.0339,1.0339,6000.0],["1978-04-07",1.039,1.039,1.039,1.039,7200.0],["1978-04-10",1.0339,1.0339,1.0237,1.0339,9600.0],["1978-04-11",1.0288,1.0288,1.0185,1.0185,6000.0],["1978-04-12",1.0185,1.0185,1.0185,1.0185,6000.0],["1978-04-13",1.0185,1.0185,1.0185,1.0185,0.0],["1978-04-14",1.0185,1.0185,1.0185,1.0185,0.0],["1978-04-17",1.0237,1.0441,1.0237,1.039,63600.0],["1978-04-18",1.039,1.039,1.0288,1.039,56400.0],["1978-04-19",1.039,1.0441,1.039,1.0441,9600.0],["1978-04-20",1.0492,1.08,1.0492,1.08,33600.0],["1978-04-21",1.0851,1.1055,1.0851,1.1055,7200.0],["1978-04-24",1.1055,1.1158,1.0953,1.0953,32400.0],["1978-04-25",1.1004,1.1158,1.1004,1.1055,12000.0],["1978-04-26",1.1107,1.1158,1.1107,1.1158,49200.0],["1978-04-27",1.1158,1.1209,1.1158,1.1158,38400.0],["1978-04-28",1.1055,1.1055,1.1055,1.1055,7200.0],["1978-05-01",1.1055,1.1055,1.1055,1.1055,4800.0],["1978-05-02",1.1055,1.1158,1.1055,1.1107,234000.0],["1978-05-03",1.1107,1.1107,1.1107,1.1107,1200.0],["1978-05-04",1.1055,1.1055,1.0953,1.1055,26400.0],["1978-05-05",1.1055,1.1055,1.0953,1.1055,18000.0],["1978-05-08",1.1107,1.1158,1.1107,1.1158,14400.0],["1978-05-09",1.1158,1.1209,1.1158,1.1209,26400.0],["1978-05-10",1.1158,1.1158,1.1158,1.1158,32400.0],["1978-05-11",1.1158,1.1209,1.1107,1.1209,30000.0],["1978-05-12",1.1158,1.1158,1.1055,1.1158,13200.0],["1978-05-15",1.1107,1.1107,1.1055,1.1107,7200.0],["1978-05-16",1.1107,1.1158,1.1107,1.1158,15600.0],["1978-05-17",1.1158,1.1158,1.1158,1.1158,4800.0],["1978-05-18",1.1158,1.1209,1.1158,1.1158,15600.0],["1978-05-19",1.1107,1.1107,1.1107,1.1107,3600.0],["1978-05-22",1.1107,1.1209,1.1107,1.1158,8400.0],["1978-05-23",1.1158,1.1209,1.1055,1.1209,21600.0],["1978-05-24",1.1209,1.1209,1.1055,1.1055,6000.0],["1978-05-25",1.0953,1.0953,1.0953,1.0953,2400.0],["1978-05-26",1.0953,1.0953,1.08,1.08,33600.0],["1978-05-30",1.08,1.0851,1.0697,1.0851,4800.0],["1978-05-31",1.0953,1.1107,1.0953,1.0953,14400.0],["1978-06-01",1.1055,1.1055,1.1055,1.1055,13200.0],["1978-06-02",1.1055,1.1055,1.1055,1.1055,2400.0],["1978-06-05",1.0953,1.0953,1.0953,1.0953,3600.0],["1978-06-06",1.1055,1.1209,1.1055,1.1209,12000.0],["1978-06-07",1.1209,1.126,1.1107,1.1107,7200.0],["1978-06-08",1.1107,1.1209,1.1055,1.1055,8400.0],["1978-06-09",1.1055,1.1158,1.1055,1.1158,21600.0],["1978-06-12",1.1055,1.1055,1.1055,1.1055,1200.0],["1978-06-13",1.1004,1.1004,1.1004,1.1004,1200.0],["1978-06-14",1.1055,1.1055,1.1055,1.1055,1200.0],["1978-06-15",1.1055,1.1055,1.1055,1.1055,0.0],["1978-06-16",1.0953,1.0953,1.0851,1.0953,25200.0],["1978-06-19",1.0902,1.0902,1.0902,1.0902,8400.0],["1978-06-20",1.0902,1.0902,1.0902,1.0902,14400.0],["1978-06-21",1.0851,1.0851,1.0851,1.0851,8400.0],["1978-06-22",1.08,1.08,1.08,1.08,6000.0],["1978-06-23",1.08,1.0851,1.08,1.0851,10800.0],["1978-06-26",1.08,1.08,1.0748,1.08,6000.0],["1978-06-27",1.08,1.0953,1.08,1.0953,18000.0],["1978-06-28",1.1055,1.1209,1.1055,1.1209,18000.0],["1978-06-29",1.1209,1.126,1.1158,1.126,18000.0],["1978-06-30",1.1209,1.1209,1.1055,1.1209,127200.0],["1978-07-03",1.1209,1.1311,1.1158,1.1311,32400.0],["1978-07-05",1.1209,1.1209,1.0953,1.0953,386400.0],["1978-07-06",1.0953,1.0953,1.0748,1.0748,12000.0],["1978-07-07",1.0748,1.0851,1.0748,1.0748,14400.0],["1978-07-10",1.0851,1.0902,1.0851,1.0851,7200.0],["1978-07-11",1.0851,1.1004,1.0851,1.0902,7200.0],["1978-07-12",1.0851,1.0851,1.0851,1.0851,4800.0],["1978-07-13",1.0851,1.0902,1.08,1.0902,36000.0],["1978-07-14",1.0902,1.0953,1.0851,1.0953,32400.0],["1978-07-17",1.1004,1.1004,1.1004,1.1004,3600.0],["1978-07-18",1.1004,1.1055,1.1004,1.1055,27600.0],["1978-07-19",1.1055,1.1107,1.0953,1.0953,21600.0],["1978-07-20",1.0953,1.1209,1.0953,1.1209,37200.0],["1978-07-21",1.1209,1.1209,1.1107,1.1107,18000.0],["1978-07-24",1.1107,1.1107,1.1107,1.1107,2400.0],["1978-07-25",1.1209,1.126,1.1209,1.1209,14400.0],["1978-07-26",1.1311,1.1414,1.1311,1.1311,19200.0],["1978-07-27",1.1414,1.1465,1.1414,1.1414,12000.0],["1978-07-28",1.1414,1.1874,1.1414,1.1874,37200.0],["1978-07-31",1.1874,1.2386,1.1874,1.2233,81600.0],["1978-08-01",1.2284,1.2796,1.2284,1.2796,51600.0],["1978-08-02",1.3,1.3615,1.3,1.3205,93600.0],["1978-08-03",1.3205,1.3205,1.2796,1.2796,27600.0],["1978-08-04",1.2796,1.2796,1.2642,1.2642,25200.0],["1978-08-07",1.2591,1.2591,1.2437,1.2591,12000.0],["1978-08-08",1.2642,1.2796,1.2642,1.2642,20400.0],["1978-08-09",1.2642,1.2693,1.2591,1.2693,8400.0],["1978-08-10",1.2796,1.2949,1.2796,1.2847,19200.0],["1978-08-11",1.2949,1.3,1.2949,1.3,8400.0],["1978-08-14",1.3,1.3,1.2796,1.2796,38400.0],["1978-08-15",1.2796,1.2898,1.2796,1.2796,10800.0],["1978-08-16",1.2796,1.3,1.2796,1.3,9600.0],["1978-08-17",1.3052,1.3768,1.3052,1.3563,193200.0],["1978-08-18",1.3563,1.3615,1.3563,1.3563,27600.0],["1978-08-21",1.3563,1.3819,1.3307,1.3717,154800.0],["1978-08-22",1.3768,1.4434,1.3768,1.428,278400.0],["1978-08-23",1.428,1.4485,1.4178,1.4485,120000.0],["1978-08-24",1.4382,1.4382,1.4229,1.4229,237600.0],["1978-08-25",1.4229,1.428,1.3922,1.4126,48000.0],["1978-08-28",1.4024,1.4024,1.3768,1.3922,37200.0],["1978-08-29",1.3922,1.4229,1.3922,1.3973,70800.0],["1978-08-30",1.3973,1.4126,1.3922,1.3973,25200.0],["1978-08-31",1.387,1.387,1.3768,1.3768,12000.0],["1978-09-01",1.3512,1.3512,1.341,1.341,38400.0],["1978-09-05",1.341,1.3717,1.341,1.3512,44400.0],["1978-09-06",1.3512,1.4024,1.3512,1.4024,37200.0],["1978-09-07",1.4178,1.4434,1.4178,1.4382,182400.0],["1978-09-08",1.4382,1.4587,1.428,1.4587,178800.0],["1978-09-11",1.4587,1.4689,1.4587,1.4638,62400.0],["1978-09-12",1.4638,1.4689,1.4536,1.4536,37200.0],["1978-09-13",1.4587,1.4792,1.4587,1.4741,117600.0],["1978-09-14",1.4741,1.4945,1.4741,1.4741,195600.0],["1978-09-15",1.4741,1.4997,1.4587,1.4792,62400.0],["1978-09-18",1.4792,1.4894,1.4126,1.4126,159600.0],["1978-09-19",1.4126,1.4382,1.4024,1.4126,73200.0],["1978-09-20",1.4024,1.4024,1.3512,1.3512,45600.0],["1978-09-21",1.3512,1.3615,1.3205,1.3359,30000.0],["1978-09-22",1.3359,1.3717,1.3307,1.3717,31200.0],["1978-09-25",1.3512,1.3512,1.2489,1.2591,189600.0],["1978-09-26",1.2642,1.3103,1.2642,1.3,98400.0],["1978-09-27",1.3,1.3103,1.2693,1.2744,22800.0],["1978-09-28",1.2744,1.2949,1.2591,1.2949,50400.0],["1978-09-29",1.2949,1.2949,1.2693,1.2693,24000.0],["1978-10-02",1.2693,1.2847,1.2693,1.2693,10800.0],["1978-10-03",1.2796,1.2949,1.2796,1.2898,39600.0],["1978-10-04",1.2898,1.3205,1.2744,1.3205,122400.0],["1978-10-05",1.341,1.3922,1.341,1.3717,100800.0],["1978-10-06",1.3922,1.4485,1.3922,1.4382,146400.0],["1978-10-09",1.4382,1.4741,1.4229,1.4741,141600.0],["1978-10-10",1.4741,1.5201,1.4638,1.5201,199200.0],["1978-10-11",1.515,1.515,1.4997,1.5048,102000.0],["1978-10-12",1.5048,1.5252,1.4434,1.4536,105600.0],["1978-10-13",1.4434,1.4434,1.4024,1.4126,80400.0],["1978-10-16",1.4024,1.4024,1.3563,1.3717,34800.0],["1978-10-17",1.3717,1.4229,1.3563,1.4229,88800.0],["1978-10-18",1.4229,1.4536,1.387,1.3922,50400.0],["1978-10-19",1.3922,1.4024,1.3512,1.3666,37200.0],["1978-10-20",1.3563,1.3563,1.3103,1.3103,60000.0],["1978-10-23",1.3103,1.3256,1.2796,1.3154,63600.0],["1978-10-24",1.3154,1.3256,1.2796,1.2796,189600.0],["1978-10-25",1.2796,1.3,1.2744,1.2796,25200.0],["1978-10-26",1.2591,1.2591,1.2335,1.2489,55200.0],["1978-10-27",1.2437,1.2437,1.2079,1.2079,57600.0],["1978-10-30",1.167,1.167,1.08,1.1567,120000.0],["1978-10-31",1.1567,1.1926,1.1311,1.1465,85200.0],["1978-11-01",1.1465,1.167,1.1311,1.1465,70800.0],["1978-11-02",1.1465,1.1618,1.1465,1.1465,62400.0],["1978-11-03",1.1465,1.1567,1.1363,1.1465,25200.0],["1978-11-06",1.1465,1.1772,1.1465,1.1772,27600.0],["1978-11-07",1.1721,1.1721,1.1107,1.126,61200.0],["1978-11-08",1.126,1.1311,1.1107,1.126,30000.0],["1978-11-09",1.126,1.126,1.1055,1.126,33600.0],["1978-11-10",1.1363,1.1516,1.1363,1.1363,12000.0],["1978-11-13",1.1363,1.1516,1.1209,1.1414,39600.0],["1978-11-14",1.1414,1.1567,1.1363,1.1567,25200.0],["1978-11-15",1.1618,1.1721,1.1618,1.1618,16800.0],["1978-11-16",1.1618,1.1618,1.1618,1.1618,3600.0],["1978-11-17",1.1618,1.1772,1.1567,1.167,16800.0],["1978-11-20",1.167,1.167,1.167,1.167,4800.0],["1978-11-21",1.167,1.1977,1.167,1.1977,22800.0],["1978-11-22",1.1977,1.2079,1.1977,1.1977,10800.0],["1978-11-24",1.1977,1.1977,1.1977,1.1977,3600.0],["1978-11-27",1.1977,1.1977,1.1772,1.1772,19200.0],["1978-11-28",1.1772,1.1874,1.1772,1.1823,8400.0],["1978-11-29",1.1772,1.1772,1.167,1.167,3600.0],["1978-11-30",1.1567,1.1567,1.1465,1.1567,13200.0],["1978-12-01",1.1567,1.1772,1.1567,1.1721,31200.0],["1978-12-04",1.1721,1.1874,1.167,1.1823,67200.0],["1978-12-05",1.1823,1.1926,1.167,1.1823,64800.0],["1978-12-06",1.1874,1.1926,1.1874,1.1874,3600.0],["1978-12-07",1.1772,1.1772,1.167,1.1772,14400.0],["1978-12-08",1.1772,1.1977,1.1721,1.1977,20400.0],["1978-12-11",1.1977,1.1977,1.1874,1.1977,14400.0],["1978-12-12",1.1977,1.1977,1.1874,1.1874,27600.0],["1978-12-13",1.1874,1.1874,1.1823,1.1874,36000.0],["1978-12-14",1.1823,1.1823,1.1465,1.1516,42000.0],["1978-12-15",1.1516,1.1567,1.1465,1.1516,109200.0],["1978-12-18",1.1311,1.1311,1.1107,1.1158,82800.0],["1978-12-19",1.1158,1.126,1.1158,1.126,54000.0],["1978-12-20",1.126,1.126,1.1055,1.126,32400.0],["1978-12-21",1.126,1.1567,1.126,1.1567,20400.0],["1978-12-22",1.167,1.1874,1.167,1.1772,25200.0],["1978-12-26",1.1772,1.1874,1.1772,1.1874,10800.0],["1978-12-27",1.1874,1.1926,1.1874,1.1874,39600.0],["1978-12-28",1.1772,1.1772,1.1772,1.1772,20400.0],["1978-12-29",1.1772,1.1772,1.1721,1.1721,25200.0],["1979-01-02",1.1721,1.1721,1.1567,1.1567,7200.0],["1979-01-03",1.1618,1.167,1.1618,1.1618,6000.0],["1979-01-04",1.1618,1.1721,1.1465,1.1567,43200.0],["1979-01-05",1.1567,1.167,1.1567,1.167,6000.0],["1979-01-08",1.167,1.167,1.1567,1.1567,37200.0],["1979-01-09",1.1567,1.167,1.1465,1.1567,32400.0],["1979-01-10",1.1567,1.167,1.1567,1.1567,13200.0],["1979-01-11",1.167,1.167,1.167,1.167,7200.0],["1979-01-12",1.1772,1.1874,1.1772,1.1874,6000.0],["1979-01-15",1.2028,1.2079,1.2028,1.2079,14400.0],["1979-01-16",1.2079,1.2079,1.1977,1.2079,16800.0],["1979-01-17",1.2079,1.2079,1.2079,1.2079,4800.0],["1979-01-18",1.2284,1.2591,1.2284,1.2489,28800.0],["1979-01-19",1.2489,1.254,1.2489,1.2489,49200.0],["1979-01-22",1.2489,1.2591,1.2489,1.2591,34800.0],["1979-01-23",1.2591,1.2796,1.254,1.2796,46800.0],["1979-01-24",1.2796,1.2847,1.2744,1.2847,49200.0],["1979-01-25",1.2847,1.2847,1.2796,1.2847,45600.0],["1979-01-26",1.2847,1.2898,1.2693,1.2796,38400.0],["1979-01-29",1.2796,1.2847,1.2744,1.2744,28800.0],["1979-01-30",1.2744,1.2744,1.2693,1.2693,61200.0],["1979-01-31",1.2693,1.2796,1.2693,1.2693,22800.0],["1979-02-01",1.2693,1.2744,1.2693,1.2693,22800.0],["1979-02-02",1.2693,1.2898,1.2693,1.2693,88800.0],["1979-02-05",1.2693,1.2744,1.2693,1.2693,42000.0],["1979-02-06",1.2693,1.2693,1.2693,1.2693,50400.0],["1979-02-07",1.2693,1.2744,1.2693,1.2693,8400.0],["1979-02-08",1.2693,1.2693,1.2693,1.2693,2400.0],["1979-02-09",1.2693,1.2744,1.2693,1.2693,19200.0],["1979-02-12",1.2693,1.2693,1.2693,1.2693,8400.0],["1979-02-13",1.2693,1.2693,1.2693,1.2693,4800.0],["1979-02-14",1.2693,1.2744,1.2693,1.2693,52800.0],["1979-02-15",1.2693,1.2693,1.2693,1.2693,21600.0],["1979-02-16",1.254,1.254,1.254,1.254,12000.0],["1979-02-20",1.254,1.2591,1.254,1.254,49200.0],["1979-02-21",1.2591,1.2591,1.2591,1.2591,4800.0],["1979-02-22",1.2591,1.2591,1.2591,1.2591,9600.0],["1979-02-23",1.2693,1.2744,1.2693,1.2744,8400.0],["1979-02-26",1.2744,1.2796,1.2744,1.2744,75600.0],["1979-02-27",1.2744,1.2898,1.2693,1.2693,36000.0],["1979-02-28",1.2642,1.2642,1.2642,1.2642,68400.0],["1979-03-01",1.2642,1.2693,1.2642,1.2642,66000.0],["1979-03-02",1.2642,1.2693,1.2642,1.2642,4800.0],["1979-03-05",1.2642,1.2642,1.2642,1.2642,0.0],["1979-03-06",1.2693,1.2693,1.2693,1.2693,2400.0],["1979-03-07",1.2693,1.2693,1.2642,1.2693,22800.0],["1979-03-08",1.2693,1.2693,1.2693,1.2693,1200.0],["1979-03-09",1.2693,1.2796,1.2693,1.2744,49200.0],["1979-03-12",1.2744,1.2744,1.2744,1.2744,8400.0],["1979-03-13",1.2744,1.2796,1.2744,1.2796,10800.0],["1979-03-14",1.2796,1.2796,1.2796,1.2796,0.0],["1979-03-15",1.2796,1.2796,1.2796,1.2796,4800.0],["1979-03-16",1.2796,1.2898,1.2796,1.2898,61200.0],["1979-03-19",1.2847,1.2847,1.2847,1.2847,1200.0],["1979-03-20",1.2847,1.2898,1.2796,1.2898,20400.0],["1979-03-21",1.2796,1.2796,1.2796,1.2796,7200.0],["1979-03-22",1.2847,1.2949,1.2847,1.2898,13200.0],["1979-03-23",1.2898,1.3052,1.2847,1.3052,16800.0],["1979-03-26",1.3,1.3,1.3,1.3,3600.0],["1979-03-27",1.3,1.3,1.3,1.3,0.0],["1979-03-28",1.3052,1.3103,1.3052,1.3103,9600.0],["1979-03-29",1.3103,1.3154,1.3103,1.3103,19200.0],["1979-03-30",1.3103,1.3205,1.3103,1.3103,8400.0],["1979-04-02",1.3103,1.3103,1.3103,1.3103,199200.0],["1979-04-03",1.3205,1.3205,1.3205,1.3205,1200.0],["1979-04-04",1.3205,1.341,1.3205,1.3359,19200.0],["1979-04-05",1.3461,1.3615,1.3461,1.3615,10800.0],["1979-04-06",1.3922,1.4331,1.3922,1.4229,43200.0],["1979-04-09",1.4331,1.4638,1.4331,1.4638,78000.0],["1979-04-10",1.4536,1.4536,1.3973,1.3973,33600.0],["1979-04-11",1.4126,1.4331,1.4126,1.4126,48000.0],["1979-04-12",1.4229,1.4331,1.4229,1.4331,20400.0],["1979-04-16",1.4382,1.4536,1.4382,1.4434,61200.0],["1979-04-17",1.4331,1.4331,1.4229,1.4331,13200.0],["1979-04-18",1.4331,1.4331,1.4331,1.4331,8400.0],["1979-04-19",1.4331,1.4945,1.4331,1.4894,51600.0],["1979-04-20",1.4894,1.515,1.4843,1.515,40800.0],["1979-04-23",1.4997,1.4997,1.4843,1.4843,12000.0],["1979-04-24",1.4843,1.4843,1.4587,1.4741,24000.0],["1979-04-25",1.4741,1.4792,1.4638,1.4792,26400.0],["1979-04-26",1.4741,1.4741,1.4587,1.4638,38400.0],["1979-04-27",1.4638,1.4638,1.4587,1.4638,20400.0],["1979-04-30",1.4638,1.4638,1.4638,1.4638,15600.0],["1979-05-01",1.4638,1.4638,1.4587,1.4587,19200.0],["1979-05-02",1.4587,1.4689,1.4587,1.4587,7200.0],["1979-05-03",1.4587,1.4638,1.4587,1.4638,38400.0],["1979-05-04",1.4638,1.4638,1.4638,1.4638,7200.0],["1979-05-07",1.4536,1.4536,1.4331,1.4331,67200.0],["1979-05-08",1.4331,1.4331,1.4126,1.4126,21600.0],["1979-05-09",1.4126,1.4126,1.3973,1.3973,7200.0],["1979-05-10",1.3922,1.3922,1.3922,1.3922,12000.0],["1979-05-11",1.3717,1.3717,1.3512,1.3512,31200.0],["1979-05-14",1.341,1.341,1.3307,1.3307,12000.0],["1979-05-15",1.3307,1.3307,1.3307,1.3307,8400.0],["1979-05-16",1.3307,1.3307,1.3307,1.3307,9600.0],["1979-05-17",1.341,1.341,1.341,1.341,1200.0],["1979-05-18",1.3307,1.3307,1.3307,1.3307,2400.0],["1979-05-21",1.3307,1.3307,1.3205,1.3307,6000.0],["1979-05-22",1.3307,1.3307,1.3307,1.3307,0.0],["1979-05-23",1.3307,1.3307,1.3307,1.3307,12000.0],["1979-05-24",1.3307,1.3307,1.3307,1.3307,3600.0],["1979-05-25",1.3307,1.341,1.3307,1.341,13200.0],["1979-05-29",1.341,1.3512,1.341,1.3461,12000.0],["1979-05-30",1.3512,1.3563,1.3512,1.3512,18000.0],["1979-05-31",1.3512,1.3615,1.341,1.341,8400.0],["1979-06-01",1.3307,1.3307,1.3307,1.3307,3600.0],["1979-06-04",1.3307,1.341,1.3307,1.341,3600.0],["1979-06-05",1.341,1.3512,1.341,1.3512,37200.0],["1979-06-06",1.341,1.341,1.3307,1.3307,9600.0],["1979-06-07",1.3307,1.3512,1.3256,1.3512,28800.0],["1979-06-08",1.3512,1.3768,1.3359,1.3768,27600.0],["1979-06-11",1.3768,1.3768,1.3717,1.3717,6000.0],["1979-06-12",1.3717,1.3819,1.3717,1.3819,8400.0],["1979-06-13",1.3819,1.3819,1.3615,1.3717,88800.0],["1979-06-14",1.3717,1.3717,1.3666,1.3666,21600.0],["1979-06-15",1.3666,1.3717,1.3666,1.3717,2400.0],["1979-06-18",1.3717,1.3717,1.3717,1.3717,16800.0],["1979-06-19",1.3666,1.3666,1.3563,1.3666,16800.0],["1979-06-20",1.3666,1.3666,1.3666,1.3666,12000.0],["1979-06-21",1.3666,1.3717,1.3256,1.3307,24000.0],["1979-06-22",1.3307,1.3359,1.3256,1.3307,56400.0],["1979-06-25",1.3307,1.341,1.3154,1.3154,60000.0],["1979-06-26",1.3103,1.3103,1.3,1.3,32400.0],["1979-06-27",1.3,1.3,1.3,1.3,8400.0],["1979-06-28",1.3103,1.3205,1.3103,1.3205,16800.0],["1979-06-29",1.3205,1.3205,1.3205,1.3205,1200.0],["1979-07-02",1.3307,1.3307,1.3307,1.3307,10800.0],["1979-07-03",1.3307,1.3307,1.3307,1.3307,0.0],["1979-07-05",1.3103,1.3103,1.3,1.3103,9600.0],["1979-07-06",1.3103,1.3103,1.3103,1.3103,14400.0],["1979-07-09",1.3103,1.3103,1.2898,1.2949,44400.0],["1979-07-10",1.2949,1.3154,1.2898,1.2949,22800.0],["1979-07-11",1.2898,1.2898,1.2898,1.2898,16800.0],["1979-07-12",1.2898,1.2898,1.2796,1.2898,22800.0],["1979-07-13",1.2898,1.2949,1.2796,1.2949,27600.0],["1979-07-16",1.3,1.3,1.3,1.3,3600.0],["1979-07-17",1.3,1.3103,1.2949,1.3103,10800.0],["1979-07-18",1.3,1.3,1.3,1.3,3600.0],["1979-07-19",1.3,1.3103,1.3,1.3,16800.0],["1979-07-20",1.3,1.3,1.2898,1.2898,2400.0],["1979-07-23",1.2898,1.2898,1.2744,1.2744,12000.0],["1979-07-24",1.2744,1.2847,1.2744,1.2847,7200.0],["1979-07-25",1.2693,1.2693,1.2693,1.2693,4800.0],["1979-07-26",1.2693,1.2796,1.2642,1.2642,24000.0],["1979-07-27",1.2642,1.2693,1.2591,1.2693,6000.0],["1979-07-30",1.2693,1.2898,1.2693,1.2898,8400.0],["1979-07-31",1.3,1.3103,1.3,1.3103,25200.0],["1979-08-01",1.3103,1.3205,1.3103,1.3205,2400.0],["1979-08-02",1.3307,1.3359,1.3307,1.3307,6000.0],["1979-08-03",1.3307,1.3307,1.3307,1.3307,3600.0],["1979-08-06",1.3512,1.3717,1.3512,1.3512,30000.0],["1979-08-07",1.3563,1.3768,1.3563,1.3563,14400.0],["1979-08-08",1.3563,1.3717,1.3563,1.3615,20400.0],["1979-08-09",1.3717,1.3717,1.3717,1.3717,2400.0],["1979-08-10",1.3717,1.3819,1.3615,1.3819,13200.0],["1979-08-13",1.3922,1.4126,1.3922,1.4024,111600.0],["1979-08-14",1.4024,1.4126,1.4024,1.4024,75600.0],["1979-08-15",1.4075,1.4075,1.4075,1.4075,2400.0],["1979-08-16",1.4075,1.4075,1.3973,1.4075,16800.0],["1979-08-17",1.3973,1.3973,1.3922,1.3922,49200.0],["1979-08-20",1.3819,1.3819,1.3717,1.3717,22800.0],["1979-08-21",1.3717,1.3717,1.3615,1.3615,27600.0],["1979-08-22",1.3615,1.3666,1.3563,1.3666,16800.0],["1979-08-23",1.3666,1.3666,1.3563,1.3563,34800.0],["1979-08-24",1.3563,1.3563,1.3512,1.3512,19200.0],["1979-08-27",1.341,1.341,1.3307,1.3307,43200.0],["1979-08-28",1.3307,1.3307,1.3154,1.3154,199200.0],["1979-08-29",1.3205,1.3307,1.3205,1.3205,10800.0],["1979-08-30",1.3307,1.341,1.3307,1.341,9600.0],["1979-08-31",1.3256,1.3256,1.3154,1.3205,28800.0],["1979-09-04",1.3154,1.3154,1.3154,1.3154,4800.0],["1979-09-05",1.3103,1.3103,1.2949,1.2949,26400.0],["1979-09-06",1.2949,1.2949,1.2847,1.2847,57600.0],["1979-09-07",1.2847,1.2847,1.2847,1.2847,8400.0],["1979-09-10",1.2847,1.2847,1.2796,1.2847,30000.0],["1979-09-11",1.2898,1.2949,1.2898,1.2898,3600.0],["1979-09-12",1.2949,1.3052,1.2949,1.3,14400.0],["1979-09-13",1.3052,1.3103,1.3052,1.3052,18000.0],["1979-09-14",1.3154,1.3154,1.3154,1.3154,2400.0],["1979-09-17",1.3154,1.3154,1.3154,1.3154,2400.0],["1979-09-18",1.3154,1.3154,1.3154,1.3154,2400.0],["1979-09-19",1.3154,1.3205,1.3052,1.3154,37200.0],["1979-09-20",1.3154,1.3359,1.3154,1.3359,18000.0],["1979-09-21",1.3359,1.3666,1.3359,1.3666,10800.0],["1979-09-24",1.3666,1.3717,1.3615,1.3717,40800.0],["1979-09-25",1.3717,1.3717,1.3717,1.3717,3600.0],["1979-09-26",1.3819,1.3922,1.3819,1.3922,26400.0],["1979-09-27",1.3922,1.3922,1.3819,1.387,15600.0],["1979-09-28",1.3819,1.3819,1.3768,1.3768,37200.0],["1979-10-01",1.3768,1.3768,1.3768,1.3768,3600.0],["1979-10-02",1.3768,1.387,1.3768,1.387,22800.0],["1979-10-03",1.387,1.4126,1.387,1.4126,25200.0],["1979-10-04",1.4024,1.4024,1.4024,1.4024,7200.0],["1979-10-05",1.4024,1.4126,1.4024,1.4024,33600.0],["1979-10-08",1.4024,1.4024,1.4024,1.4024,2400.0],["1979-10-09",1.4024,1.4024,1.3922,1.3922,46800.0],["1979-10-10",1.387,1.387,1.3461,1.3461,72000.0],["1979-10-11",1.3461,1.3615,1.3256,1.3256,88800.0],["1979-10-12",1.3307,1.341,1.3307,1.3307,126000.0],["1979-10-15",1.3307,1.3359,1.3307,1.3359,13200.0],["1979-10-16",1.3307,1.3307,1.3307,1.3307,3600.0],["1979-10-17",1.3359,1.3512,1.3359,1.3512,7200.0],["1979-10-18",1.3563,1.3615,1.3563,1.3563,8400.0],["1979-10-19",1.3563,1.3563,1.3563,1.3563,40800.0],["1979-10-22",1.3563,1.3615,1.3461,1.3461,38400.0],["1979-10-23",1.341,1.341,1.341,1.341,13200.0],["1979-10-24",1.341,1.3563,1.341,1.3563,34800.0],["1979-10-25",1.3666,1.3666,1.3666,1.3666,6000.0],["1979-10-26",1.3717,1.3717,1.3717,1.3717,2400.0],["1979-10-29",1.3819,1.387,1.3819,1.3819,14400.0],["1979-10-30",1.3922,1.4024,1.3922,1.4024,7200.0],["1979-10-31",1.4024,1.4024,1.3973,1.3973,7200.0],["1979-11-01",1.3922,1.3922,1.3922,1.3922,12000.0],["1979-11-02",1.3922,1.4024,1.3922,1.3922,14400.0],["1979-11-05",1.3922,1.3922,1.3922,1.3922,12000.0],["1979-11-06",1.3922,1.3922,1.387,1.387,22800.0],["1979-11-07",1.3819,1.3819,1.3819,1.3819,7200.0],["1979-11-08",1.3819,1.3819,1.3819,1.3819,6000.0],["1979-11-09",1.3922,1.4024,1.3922,1.4024,21600.0],["1979-11-12",1.4024,1.4024,1.3973,1.4024,3600.0],["1979-11-13",1.3922,1.3922,1.3922,1.3922,86400.0],["1979-11-14",1.3922,1.4075,1.3819,1.4075,25200.0],["1979-11-15",1.4075,1.4075,1.4075,1.4075,3600.0],["1979-11-16",1.3768,1.3768,1.3666,1.3666,6000.0],["1979-11-19",1.3666,1.3717,1.3615,1.3717,15600.0],["1979-11-20",1.3717,1.3768,1.3666,1.3768,8400.0],["1979-11-21",1.3768,1.3819,1.3717,1.3819,19200.0],["1979-11-23",1.3717,1.3717,1.3717,1.3717,13200.0],["1979-11-26",1.3717,1.3717,1.3666,1.3666,138000.0],["1979-11-27",1.3666,1.3768,1.3666,1.3717,9600.0],["1979-11-28",1.3717,1.3717,1.3615,1.3615,26400.0],["1979-11-29",1.3512,1.3512,1.3512,1.3512,15600.0],["1979-11-30",1.3512,1.3512,1.3359,1.341,36000.0],["1979-12-03",1.341,1.3512,1.341,1.341,21600.0],["1979-12-04",1.341,1.3461,1.3359,1.3461,3600.0],["1979-12-05",1.3461,1.3512,1.341,1.3512,7200.0],["1979-12-06",1.3512,1.3512,1.3359,1.3359,9600.0],["1979-12-07",1.3359,1.3512,1.3359,1.3461,18000.0],["1979-12-10",1.3461,1.3461,1.3359,1.3359,12000.0],["1979-12-11",1.3359,1.3359,1.3359,1.3359,1200.0],["1979-12-12",1.3359,1.3359,1.3359,1.3359,6000.0],["1979-12-13",1.3359,1.3359,1.3359,1.3359,3600.0],["1979-12-14",1.341,1.341,1.341,1.341,6000.0],["1979-12-17",1.3512,1.3512,1.3512,1.3512,12000.0],["1979-12-18",1.3461,1.3461,1.341,1.341,16800.0],["1979-12-19",1.341,1.341,1.3359,1.3359,52800.0],["1979-12-20",1.3359,1.3359,1.3359,1.3359,7200.0],["1979-12-21",1.3359,1.3359,1.3359,1.3359,9600.0],["1979-12-24",1.3359,1.3461,1.3307,1.3461,16800.0],["1979-12-26",1.3359,1.3359,1.3359,1.3359,25200.0],["1979-12-27",1.3359,1.3359,1.3256,1.3359,26400.0],["1979-12-28",1.3256,1.3256,1.3205,1.3205,7200.0],["1979-12-31",1.3307,1.3359,1.3307,1.3359,15600.0],["1980-01-02",1.3359,1.3359,1.3256,1.3256,13200.0],["1980-01-03",1.3256,1.3359,1.3205,1.3256,14400.0],["1980-01-04",1.3359,1.341,1.3359,1.3359,22800.0],["1980-01-07",1.3307,1.3307,1.3256,1.3256,7200.0],["1980-01-08",1.3256,1.3307,1.3205,1.3256,37200.0],["1980-01-09",1.3256,1.3512,1.3256,1.3512,159600.0],["1980-01-10",1.3512,1.3512,1.3359,1.3461,13200.0],["1980-01-11",1.3461,1.3461,1.3359,1.3461,10800.0],["1980-01-14",1.3461,1.3512,1.3359,1.3359,48000.0],["1980-01-15",1.3359,1.3512,1.3307,1.341,60000.0],["1980-01-16",1.341,1.3563,1.3359,1.341,60000.0],["1980-01-17",1.3461,1.3615,1.3461,1.3615,13200.0],["1980-01-18",1.3512,1.3512,1.3512,1.3512,2400.0],["1980-01-21",1.3615,1.3922,1.3615,1.3922,21600.0],["1980-01-22",1.3922,1.3922,1.3615,1.3717,28800.0],["1980-01-23",1.3717,1.4178,1.3563,1.4178,50400.0],["1980-01-24",1.4178,1.4536,1.4126,1.4382,61200.0],["1980-01-25",1.4434,1.4587,1.4434,1.4587,24000.0],["1980-01-28",1.4638,1.4741,1.4638,1.4741,7200.0],["1980-01-29",1.4741,1.4741,1.4536,1.4587,16800.0],["1980-01-30",1.4587,1.4741,1.4587,1.4638,27600.0],["1980-01-31",1.4638,1.4741,1.4536,1.4536,22800.0],["1980-02-01",1.4638,1.4792,1.4638,1.4792,22800.0],["1980-02-04",1.4792,1.4945,1.4792,1.4945,22800.0],["1980-02-05",1.4945,1.4945,1.4843,1.4894,15600.0],["1980-02-06",1.4997,1.5099,1.4997,1.5099,134400.0],["1980-02-07",1.5099,1.515,1.4997,1.5099,16800.0],["1980-02-08",1.5099,1.515,1.5099,1.5099,10800.0],["1980-02-11",1.5099,1.5099,1.5048,1.5099,6000.0],["1980-02-12",1.5099,1.5099,1.4997,1.5099,21600.0],["1980-02-13",1.5099,1.515,1.4997,1.515,14400.0],["1980-02-14",1.5099,1.5099,1.4997,1.5048,9600.0],["1980-02-15",1.4945,1.4945,1.4741,1.4741,31200.0],["1980-02-19",1.4741,1.4792,1.4638,1.4741,13200.0],["1980-02-20",1.4741,1.4894,1.4741,1.4894,19200.0],["1980-02-21",1.4894,1.4894,1.4741,1.4741,39600.0],["1980-02-22",1.4741,1.4741,1.4741,1.4741,15600.0],["1980-02-25",1.4741,1.4741,1.4689,1.4689,34800.0],["1980-02-26",1.4792,1.4945,1.4792,1.4945,21600.0],["1980-02-27",1.4945,1.5048,1.4843,1.5048,27600.0],["1980-02-28",1.5048,1.515,1.4997,1.4997,25200.0],["1980-02-29",1.4997,1.5201,1.4997,1.5048,24000.0],["1980-03-03",1.4945,1.4945,1.4945,1.4945,19200.0],["1980-03-04",1.4843,1.4843,1.4689,1.4792,18000.0],["1980-03-05",1.4792,1.4843,1.4689,1.4843,19200.0],["1980-03-06",1.4792,1.4792,1.4689,1.4689,7200.0],["1980-03-07",1.4638,1.4638,1.4434,1.4434,30000.0],["1980-03-10",1.4434,1.4741,1.4434,1.4741,25200.0],["1980-03-11",1.4741,1.4741,1.4741,1.4741,22800.0],["1980-03-12",1.4741,1.4741,1.4536,1.4741,27600.0],["1980-03-13",1.4741,1.4741,1.4689,1.4689,15600.0],["1980-03-14",1.4638,1.4638,1.4331,1.4536,14400.0],["1980-03-17",1.4434,1.4434,1.4075,1.4126,26400.0],["1980-03-18",1.3973,1.3973,1.3615,1.3615,19200.0],["1980-03-19",1.3512,1.3512,1.3256,1.3256,30000.0],["1980-03-20",1.3205,1.3205,1.3103,1.3103,16800.0],["1980-03-21",1.3103,1.3103,1.3,1.3,10800.0],["1980-03-24",1.3,1.3052,1.3,1.3052,15600.0],["1980-03-25",1.3052,1.3052,1.2898,1.2898,18000.0],["1980-03-26",1.2898,1.3052,1.2898,1.3,26400.0],["1980-03-27",1.3,1.3052,1.2489,1.2489,27600.0],["1980-03-28",1.2796,1.2847,1.2796,1.2847,14400.0],["1980-03-31",1.2898,1.3,1.2898,1.2898,12000.0],["1980-04-01",1.2898,1.3256,1.2898,1.3256,32400.0],["1980-04-02",1.3307,1.3512,1.3307,1.3512,34800.0],["1980-04-03",1.341,1.341,1.3103,1.3103,1128000.0],["1980-04-07",1.3,1.3,1.2898,1.2898,22800.0],["1980-04-08",1.2898,1.3,1.2693,1.3,38400.0],["1980-04-09",1.3052,1.3052,1.3052,1.3052,6000.0],["1980-04-10",1.3052,1.3103,1.3052,1.3103,3600.0],["1980-04-11",1.3256,1.3512,1.3256,1.3512,19200.0],["1980-04-14",1.3512,1.3512,1.3512,1.3512,6000.0],["1980-04-15",1.3512,1.3512,1.3512,1.3512,4800.0],["1980-04-16",1.341,1.341,1.3205,1.3205,7200.0],["1980-04-17",1.3307,1.3307,1.3307,1.3307,2400.0],["1980-04-18",1.3307,1.3359,1.3205,1.3205,9600.0],["1980-04-21",1.3205,1.3256,1.3205,1.3256,4800.0],["1980-04-22",1.3256,1.3461,1.3205,1.3461,10800.0],["1980-04-23",1.3512,1.3615,1.3512,1.3512,6000.0],["1980-04-24",1.3512,1.3512,1.3307,1.3307,7200.0],["1980-04-25",1.3205,1.3205,1.3205,1.3205,4800.0],["1980-04-28",1.3205,1.3205,1.3205,1.3205,0.0],["1980-04-29",1.3205,1.3205,1.3205,1.3205,0.0],["1980-04-30",1.3205,1.3359,1.3205,1.3256,12000.0],["1980-05-01",1.3256,1.3461,1.3205,1.3461,25200.0],["1980-05-02",1.3359,1.3359,1.3256,1.3256,12000.0],["1980-05-05",1.3256,1.3256,1.3205,1.3256,13200.0],["1980-05-06",1.3256,1.3307,1.3103,1.3307,33600.0],["1980-05-07",1.341,1.341,1.341,1.341,1200.0],["1980-05-08",1.341,1.341,1.3205,1.3205,3600.0],["1980-05-09",1.3307,1.3512,1.3307,1.3307,16800.0],["1980-05-12",1.341,1.341,1.341,1.341,2400.0],["1980-05-13",1.3307,1.3307,1.3154,1.3205,12000.0],["1980-05-14",1.3205,1.3307,1.3154,1.3307,27600.0],["1980-05-15",1.3307,1.3307,1.3205,1.3307,7200.0],["1980-05-16",1.3205,1.3205,1.3205,1.3205,3600.0],["1980-05-19",1.3205,1.3205,1.3205,1.3205,1200.0],["1980-05-20",1.3103,1.3103,1.3,1.3,20400.0],["1980-05-21",1.3,1.3103,1.2847,1.3103,12000.0],["1980-05-22",1.3103,1.3615,1.3103,1.3512,50400.0],["1980-05-23",1.3512,1.3615,1.3512,1.3512,44400.0],["1980-05-27",1.3512,1.3615,1.341,1.3512,8400.0],["1980-05-28",1.3512,1.3512,1.341,1.3512,12000.0],["1980-05-29",1.3512,1.3512,1.3512,1.3512,0.0],["1980-05-30",1.3512,1.3512,1.3512,1.3512,3600.0],["1980-06-02",1.3512,1.3615,1.3512,1.3512,63600.0],["1980-06-03",1.3512,1.3768,1.3512,1.3768,8400.0],["1980-06-04",1.3768,1.3819,1.3666,1.3819,3600.0],["1980-06-05",1.387,1.3973,1.387,1.387,7200.0],["1980-06-06",1.387,1.387,1.3615,1.3615,18000.0],["1980-06-09",1.3717,1.387,1.3717,1.387,12000.0],["1980-06-10",1.387,1.3922,1.3768,1.3922,27600.0],["1980-06-11",1.3819,1.3819,1.3615,1.3615,13200.0],["1980-06-12",1.3615,1.3717,1.3615,1.3717,7200.0],["1980-06-13",1.3819,1.3819,1.3819,1.3819,1200.0],["1980-06-16",1.3922,1.4126,1.3922,1.4126,10800.0],["1980-06-17",1.4331,1.4485,1.4331,1.4485,34800.0],["1980-06-18",1.4485,1.4485,1.4382,1.4485,2400.0],["1980-06-19",1.4485,1.4689,1.4434,1.4689,16800.0],["1980-06-20",1.4638,1.4638,1.4434,1.4434,18000.0],["1980-06-23",1.4434,1.4434,1.4434,1.4434,4800.0],["1980-06-24",1.4434,1.4485,1.4382,1.4485,19200.0],["1980-06-25",1.4485,1.4587,1.4485,1.4485,12000.0],["1980-06-26",1.4587,1.4587,1.4587,1.4587,1200.0],["1980-06-27",1.4587,1.4689,1.4587,1.4689,20400.0],["1980-06-30",1.4689,1.4689,1.4587,1.4638,7200.0],["1980-07-01",1.4638,1.4689,1.4587,1.4587,19200.0],["1980-07-02",1.4587,1.4587,1.4587,1.4587,0.0],["1980-07-03",1.4485,1.4485,1.4382,1.4382,6000.0],["1980-07-07",1.4434,1.4587,1.4434,1.4536,12000.0],["1980-07-08",1.4536,1.4741,1.4536,1.4741,57600.0],["1980-07-09",1.4843,1.5252,1.4843,1.515,25200.0],["1980-07-10",1.515,1.5355,1.5048,1.5048,20400.0],["1980-07-11",1.5048,1.515,1.5048,1.515,43200.0],["1980-07-14",1.515,1.515,1.5099,1.515,10800.0],["1980-07-15",1.515,1.515,1.515,1.515,26400.0],["1980-07-16",1.5048,1.5048,1.5048,1.5048,25200.0],["1980-07-17",1.4945,1.4945,1.4843,1.4843,54000.0],["1980-07-18",1.4792,1.4792,1.4689,1.4689,70800.0],["1980-07-21",1.4689,1.4689,1.4485,1.4689,28800.0],["1980-07-22",1.4843,1.4997,1.4843,1.4997,25200.0],["1980-07-23",1.4997,1.5099,1.4997,1.5099,7200.0],["1980-07-24",1.5099,1.5252,1.5048,1.5252,14400.0],["1980-07-25",1.515,1.515,1.515,1.515,7200.0],["1980-07-28",1.515,1.5304,1.515,1.515,18000.0],["1980-07-29",1.515,1.515,1.5048,1.515,6000.0],["1980-07-30",1.5048,1.5048,1.4945,1.4945,4800.0],["1980-07-31",1.5048,1.515,1.5048,1.515,33600.0],["1980-08-01",1.515,1.515,1.4997,1.515,15600.0],["1980-08-04",1.515,1.515,1.5048,1.5048,6000.0],["1980-08-05",1.515,1.515,1.515,1.515,6000.0],["1980-08-06",1.515,1.5201,1.5099,1.5201,24000.0],["1980-08-07",1.5201,1.5201,1.5201,1.5201,0.0],["1980-08-08",1.5201,1.5355,1.5201,1.5355,20400.0],["1980-08-11",1.5355,1.5355,1.5252,1.5355,3600.0],["1980-08-12",1.5508,1.5815,1.5508,1.5764,52800.0],["1980-08-13",1.5764,1.5969,1.5764,1.5969,12000.0],["1980-08-14",1.5969,1.6686,1.5867,1.6686,61200.0],["1980-08-15",1.6686,1.6686,1.6481,1.6481,30000.0],["1980-08-18",1.6378,1.6378,1.6071,1.6071,26400.0],["1980-08-19",1.6071,1.6071,1.6071,1.6071,1200.0],["1980-08-20",1.6071,1.6174,1.5969,1.6071,12000.0],["1980-08-21",1.5867,1.5867,1.5764,1.5867,13200.0],["1980-08-22",1.5969,1.6174,1.5969,1.6071,13200.0],["1980-08-25",1.5969,1.5969,1.5867,1.5969,8400.0],["1980-08-26",1.5969,1.5969,1.5662,1.5662,7200.0],["1980-08-27",1.556,1.556,1.556,1.556,2400.0],["1980-08-28",1.5457,1.5457,1.5457,1.5457,1200.0],["1980-08-29",1.5457,1.556,1.5304,1.5406,22800.0],["1980-09-02",1.5406,1.5662,1.5304,1.5662,31200.0],["1980-09-03",1.5662,1.5662,1.556,1.5662,3600.0],["1980-09-04",1.5815,1.5918,1.5815,1.5918,4800.0],["1980-09-05",1.5918,1.5969,1.5764,1.5764,12000.0],["1980-09-08",1.5867,1.5867,1.5867,1.5867,1200.0],["1980-09-09",1.5764,1.5764,1.5662,1.5764,6000.0],["1980-09-10",1.5764,1.5969,1.5764,1.5969,15600.0],["1980-09-11",1.5969,1.6532,1.5969,1.6532,44400.0],["1980-09-12",1.7197,1.7402,1.7197,1.7402,63600.0],["1980-09-15",1.7453,1.7504,1.7453,1.7453,30000.0],["1980-09-16",1.7607,1.7709,1.7607,1.7709,15600.0],["1980-09-17",1.7658,1.7658,1.7607,1.7658,19200.0],["1980-09-18",1.776,1.8323,1.776,1.8323,26400.0],["1980-09-19",1.8323,1.8323,1.8221,1.8323,9600.0],["1980-09-22",1.8221,1.8221,1.7914,1.817,34800.0],["1980-09-23",1.817,1.817,1.8067,1.8067,14400.0],["1980-09-24",1.8067,1.8067,1.7863,1.8067,20400.0],["1980-09-25",1.8067,1.8119,1.8016,1.8016,6000.0],["1980-09-26",1.7914,1.7914,1.7607,1.7607,15600.0],["1980-09-29",1.7607,1.7709,1.6788,1.6788,57600.0],["1980-09-30",1.6788,1.6788,1.6378,1.6788,16800.0],["1980-10-01",1.6686,1.6686,1.6686,1.6686,3600.0],["1980-10-02",1.6686,1.6686,1.6686,1.6686,3600.0],["1980-10-03",1.6686,1.6686,1.6686,1.6686,6000.0],["1980-10-06",1.6788,1.689,1.6788,1.689,7200.0],["1980-10-07",1.7044,1.7044,1.7044,1.7044,1200.0],["1980-10-08",1.7044,1.7095,1.7044,1.7095,198000.0],["1980-10-09",1.6941,1.6941,1.6941,1.6941,6000.0],["1980-10-10",1.6941,1.6941,1.6941,1.6941,6000.0],["1980-10-13",1.6993,1.6993,1.6993,1.6993,3600.0],["1980-10-14",1.6993,1.7044,1.6941,1.6993,30000.0],["1980-10-15",1.7095,1.73,1.7095,1.73,4800.0],["1980-10-16",1.7402,1.8426,1.7402,1.8426,92400.0],["1980-10-17",1.8426,1.863,1.8426,1.863,9600.0],["1980-10-20",1.8784,1.9347,1.8784,1.9347,44400.0],["1980-10-21",1.9347,1.9449,1.9245,1.9245,50400.0],["1980-10-22",1.9245,1.9245,1.9245,1.9245,7200.0],["1980-10-23",1.9245,1.9245,1.8733,1.8733,19200.0],["1980-10-24",1.863,1.863,1.8323,1.8426,40800.0],["1980-10-27",1.8323,1.8323,1.8221,1.8221,3600.0],["1980-10-28",1.8221,1.8221,1.7914,1.7914,7200.0],["1980-10-29",1.7812,1.7812,1.7504,1.7504,12000.0],["1980-10-30",1.7504,1.7709,1.7504,1.7504,19200.0],["1980-10-31",1.7402,1.7402,1.7197,1.7351,44400.0],["1980-11-03",1.7197,1.7197,1.7197,1.7197,3600.0],["1980-11-05",1.7197,1.7607,1.7197,1.7402,60000.0],["1980-11-06",1.7402,1.7402,1.73,1.7402,31200.0],["1980-11-07",1.7402,1.7402,1.7402,1.7402,3600.0],["1980-11-10",1.7402,1.7402,1.7402,1.7402,0.0],["1980-11-11",1.7402,1.7504,1.7197,1.7197,7200.0],["1980-11-12",1.7146,1.7146,1.6993,1.7095,78000.0],["1980-11-13",1.7249,1.7812,1.7249,1.7812,27600.0],["1980-11-14",1.7914,1.8016,1.7914,1.8016,7200.0],["1980-11-17",1.7914,1.7914,1.7914,1.7914,1200.0],["1980-11-18",1.8016,1.8323,1.8016,1.8323,8400.0],["1980-11-19",1.8323,1.8426,1.8016,1.817,32400.0],["1980-11-20",1.8067,1.8067,1.7812,1.7812,12000.0],["1980-11-21",1.7709,1.7709,1.7402,1.7402,19200.0],["1980-11-24",1.73,1.73,1.73,1.73,1200.0],["1980-11-25",1.73,1.7402,1.7197,1.7197,103200.0],["1980-11-26",1.7197,1.73,1.6993,1.7095,14400.0],["1980-11-28",1.7197,1.7402,1.7197,1.7402,6000.0],["1980-12-01",1.7402,1.7402,1.7402,1.7402,1200.0],["1980-12-02",1.7402,1.7607,1.7402,1.7504,6000.0],["1980-12-03",1.7607,1.7709,1.7607,1.7709,2400.0],["1980-12-04",1.7607,1.7607,1.7607,1.7607,1200.0],["1980-12-05",1.7607,1.7607,1.7402,1.7402,18000.0],["1980-12-08",1.7402,1.7402,1.7402,1.7402,4800.0],["1980-12-09",1.73,1.73,1.7197,1.7197,14400.0],["1980-12-10",1.7197,1.73,1.6993,1.73,20400.0],["1980-12-11",1.6993,1.6993,1.6686,1.6788,27600.0],["1980-12-12",1.6686,1.6686,1.6481,1.6481,4800.0],["1980-12-15",1.6481,1.6481,1.6276,1.6481,28800.0],["1980-12-16",1.6481,1.6481,1.6481,1.6481,14400.0],["1980-12-17",1.6481,1.6481,1.6481,1.6481,6000.0],["1980-12-18",1.6481,1.6686,1.6481,1.6686,13200.0],["1980-12-19",1.6686,1.6686,1.6686,1.6686,0.0],["1980-12-22",1.6788,1.6788,1.6788,1.6788,4800.0],["1980-12-23",1.6788,1.6993,1.6788,1.6788,18000.0],["1980-12-24",1.6788,1.6788,1.6788,1.6788,6000.0],["1980-12-26",1.6788,1.6788,1.6788,1.6788,2400.0],["1980-12-29",1.6788,1.6993,1.6788,1.6839,16800.0],["1980-12-30",1.6839,1.7197,1.6788,1.7197,13200.0],["1980-12-31",1.7197,1.7197,1.7095,1.7095,7200.0],["1981-01-02",1.7095,1.7095,1.689,1.7095,14400.0],["1981-01-05",1.7197,1.7197,1.7197,1.7197,3600.0],["1981-01-06",1.7249,1.7351,1.7249,1.7249,15600.0],["1981-01-07",1.6993,1.6993,1.6686,1.689,20400.0],["1981-01-08",1.689,1.689,1.689,1.689,6000.0],["1981-01-09",1.6839,1.6839,1.6686,1.6788,15600.0],["1981-01-12",1.6941,1.7044,1.6941,1.7044,3600.0],["1981-01-13",1.6941,1.6941,1.6839,1.689,3600.0],["1981-01-14",1.689,1.7095,1.689,1.689,21600.0],["1981-01-15",1.689,1.689,1.689,1.689,0.0],["1981-01-16",1.689,1.7095,1.6839,1.7095,6000.0],["1981-01-19",1.7095,1.7095,1.689,1.689,8400.0],["1981-01-20",1.6993,1.7095,1.6993,1.7095,24000.0],["1981-01-21",1.7095,1.7095,1.7095,1.7095,0.0],["1981-01-22",1.6993,1.6993,1.6788,1.6788,7200.0],["1981-01-23",1.6686,1.6686,1.6583,1.6583,3600.0],["1981-01-26",1.6583,1.6634,1.6481,1.6583,13200.0],["1981-01-27",1.6686,1.6686,1.6686,1.6686,16800.0],["1981-01-28",1.6686,1.6686,1.6583,1.6686,4800.0],["1981-01-29",1.6686,1.6686,1.6481,1.6481,15600.0],["1981-01-30",1.6481,1.7197,1.6481,1.7095,46800.0],["1981-02-02",1.7095,1.7197,1.6993,1.7095,16800.0],["1981-02-03",1.6993,1.6993,1.6993,1.6993,1200.0],["1981-02-04",1.6993,1.6993,1.689,1.6993,2400.0],["1981-02-05",1.6993,1.6993,1.6993,1.6993,0.0],["1981-02-06",1.6993,1.7095,1.6839,1.6839,24000.0],["1981-02-09",1.6839,1.6941,1.6839,1.6839,7200.0],["1981-02-10",1.6839,1.6839,1.6788,1.6788,6000.0],["1981-02-11",1.6788,1.689,1.6788,1.6839,7200.0],["1981-02-12",1.6839,1.6941,1.6788,1.6941,14400.0],["1981-02-13",1.6941,1.6941,1.689,1.689,4800.0],["1981-02-17",1.689,1.6993,1.6788,1.689,19200.0],["1981-02-18",1.6583,1.6583,1.6583,1.6583,9600.0],["1981-02-19",1.6532,1.6532,1.6481,1.6532,19200.0],["1981-02-20",1.6532,1.6532,1.643,1.6532,9600.0],["1981-02-23",1.6532,1.6583,1.6481,1.6583,18000.0],["1981-02-24",1.6634,1.6788,1.6634,1.6788,16800.0],["1981-02-25",1.6788,1.6839,1.6686,1.6839,7200.0],["1981-02-26",1.689,1.689,1.689,1.689,1200.0],["1981-02-27",1.689,1.689,1.689,1.689,0.0],["1981-03-02",1.689,1.6941,1.6788,1.6839,19200.0],["1981-03-03",1.6788,1.6788,1.6634,1.6634,31200.0],["1981-03-04",1.6634,1.6788,1.6634,1.6634,33600.0],["1981-03-05",1.6634,1.6634,1.6634,1.6634,4800.0],["1981-03-06",1.6634,1.6634,1.6634,1.6634,4800.0],["1981-03-09",1.6737,1.6737,1.6737,1.6737,1200.0],["1981-03-10",1.6737,1.6788,1.6634,1.6788,24000.0],["1981-03-11",1.6788,1.689,1.6686,1.6737,37200.0],["1981-03-12",1.6737,1.6993,1.6737,1.6993,16800.0],["1981-03-13",1.6993,1.7197,1.689,1.689,13200.0],["1981-03-16",1.689,1.7044,1.6839,1.6839,10800.0],["1981-03-17",1.6839,1.7044,1.6839,1.7044,19200.0],["1981-03-18",1.7146,1.7863,1.7146,1.7863,82800.0],["1981-03-19",1.7914,1.8016,1.7914,1.8016,12000.0],["1981-03-20",1.8119,1.8323,1.8119,1.8323,12000.0],["1981-03-23",1.8323,1.8426,1.8323,1.8426,18000.0],["1981-03-24",1.8426,1.8426,1.8426,1.8426,6000.0],["1981-03-25",1.8426,1.8528,1.8323,1.8323,13200.0],["1981-03-26",1.8221,1.8221,1.8016,1.8016,15600.0],["1981-03-27",1.8016,1.8016,1.8016,1.8016,0.0],["1981-03-30",1.8119,1.8323,1.8119,1.8323,6000.0],["1981-03-31",1.8323,1.8323,1.8119,1.8119,16800.0],["1981-04-01",1.8119,1.8426,1.7709,1.8426,61200.0],["1981-04-02",1.8426,1.8426,1.8221,1.8375,40800.0],["1981-04-03",1.8272,1.8272,1.8272,1.8272,2400.0],["1981-04-06",1.817,1.817,1.8016,1.817,25200.0],["1981-04-07",1.8272,1.8426,1.8272,1.8375,38400.0],["1981-04-08",1.8375,1.8426,1.8272,1.8375,12000.0],["1981-04-09",1.8375,1.8426,1.8221,1.8221,16800.0],["1981-04-10",1.8323,1.8426,1.8323,1.8426,21600.0],["1981-04-13",1.8426,1.8528,1.8426,1.8426,7200.0],["1981-04-14",1.8426,1.8528,1.8426,1.8528,18000.0],["1981-04-15",1.8528,1.8528,1.8426,1.8426,20400.0],["1981-04-16",1.8528,1.8528,1.8528,1.8528,2400.0],["1981-04-20",1.8528,1.8733,1.8426,1.8426,69600.0],["1981-04-21",1.8426,1.863,1.8426,1.8426,9600.0],["1981-04-22",1.8323,1.8323,1.8221,1.8221,12000.0],["1981-04-23",1.8323,1.8528,1.8323,1.8528,7200.0],["1981-04-24",1.8528,1.8528,1.8426,1.8528,3600.0],["1981-04-27",1.863,1.9142,1.863,1.9142,31200.0],["1981-04-28",1.9142,1.9398,1.904,1.904,19200.0],["1981-04-29",1.904,1.9142,1.8938,1.8938,10800.0],["1981-04-30",1.8886,1.8886,1.8886,1.8886,4800.0],["1981-05-01",1.8886,1.8989,1.8886,1.8886,4800.0],["1981-05-04",1.8886,1.9142,1.8835,1.9142,30000.0],["1981-05-05",1.8938,1.8938,1.8938,1.8938,8400.0],["1981-05-06",1.904,1.9245,1.904,1.9245,16800.0],["1981-05-07",1.9245,1.9245,1.9245,1.9245,28800.0],["1981-05-08",1.9398,1.9552,1.9398,1.9501,14400.0],["1981-05-11",1.9654,1.9654,1.9654,1.9654,1200.0],["1981-05-12",1.9808,1.9859,1.9808,1.9859,16800.0],["1981-05-13",1.9859,2.0064,1.9859,1.9859,159600.0],["1981-05-14",1.9756,1.9756,1.9756,1.9756,1200.0],["1981-05-15",1.9859,1.9859,1.9859,1.9859,2400.0],["1981-05-18",1.9859,1.991,1.9859,1.9859,22800.0],["1981-05-19",1.9859,1.9859,1.9654,1.9859,32400.0],["1981-05-20",1.9859,1.9859,1.9654,1.9654,39600.0],["1981-05-21",1.9654,1.9756,1.9603,1.9603,19200.0],["1981-05-22",1.9654,1.9756,1.9654,1.9756,19200.0],["1981-05-26",1.9756,1.9756,1.9552,1.9552,94800.0],["1981-05-27",1.9552,1.9756,1.9501,1.9756,26400.0],["1981-05-28",1.9756,1.9859,1.9705,1.9705,15600.0],["1981-05-29",1.9705,1.9859,1.9398,1.9398,33600.0],["1981-06-01",1.9398,1.9603,1.9398,1.9603,6000.0],["1981-06-02",1.9501,1.9501,1.9501,1.9501,3600.0],["1981-06-03",1.9654,1.9859,1.9654,1.9705,28800.0],["1981-06-04",1.9654,1.9654,1.9449,1.9449,48000.0],["1981-06-05",1.9449,1.9705,1.9398,1.9603,10800.0],["1981-06-08",1.9654,1.9654,1.9654,1.9654,3600.0],["1981-06-09",1.9654,1.9808,1.9449,1.9654,20400.0],["1981-06-10",1.9654,1.9654,1.9449,1.9603,26400.0],["1981-06-11",1.9654,1.9654,1.9654,1.9654,4800.0],["1981-06-12",1.9654,1.9654,1.9654,1.9654,1200.0],["1981-06-15",1.9808,1.991,1.9808,1.9808,16800.0],["1981-06-16",1.9705,1.9705,1.9705,1.9705,12000.0],["1981-06-17",1.9705,1.9808,1.9705,1.9808,4800.0],["1981-06-18",1.991,2.0268,1.991,2.0268,8400.0],["1981-06-19",2.0268,2.0371,2.0268,2.0371,57600.0],["1981-06-22",2.0883,2.2111,2.0883,2.1497,187200.0],["1981-06-23",2.1701,2.293,2.1701,2.2623,99600.0],["1981-06-24",2.2623,2.2725,2.2213,2.2213,318000.0],["1981-06-25",2.2316,2.2418,2.2316,2.2418,31200.0],["1981-06-26",2.2418,2.2469,2.1804,2.1906,32400.0],["1981-06-29",2.1804,2.1804,2.1599,2.1599,4800.0],["1981-06-30",2.1599,2.1701,2.1087,2.1599,25200.0],["1981-07-01",2.1599,2.1599,2.1087,2.1087,20400.0],["1981-07-02",2.1087,2.1087,2.0985,2.0985,6000.0],["1981-07-06",2.0883,2.0883,2.0883,2.0883,13200.0],["1981-07-07",2.0883,2.0985,2.0883,2.0985,3600.0],["1981-07-08",2.119,2.1292,2.119,2.1292,20400.0],["1981-07-09",2.1292,2.1599,2.1292,2.1599,26400.0],["1981-07-10",2.1599,2.1599,2.1497,2.1599,12000.0],["1981-07-13",2.1599,2.1701,2.1446,2.1446,6000.0],["1981-07-14",2.1446,2.1548,2.1446,2.1446,3600.0],["1981-07-15",2.1548,2.1753,2.1548,2.1753,8400.0],["1981-07-16",2.1906,2.1906,2.1906,2.1906,8400.0],["1981-07-17",2.1906,2.1906,2.1292,2.1292,13200.0],["1981-07-20",2.119,2.119,2.0524,2.0524,20400.0],["1981-07-21",2.0473,2.0473,2.0064,2.0166,26400.0],["1981-07-22",2.0166,2.0268,2.0064,2.0064,8400.0],["1981-07-23",2.0064,2.0371,1.9961,2.0166,14400.0],["1981-07-24",1.9961,1.9961,1.9859,1.9859,14400.0],["1981-07-27",1.9961,2.0064,1.9961,2.0012,18000.0],["1981-07-28",2.0012,2.0166,1.9859,1.9961,16800.0],["1981-07-29",1.991,1.991,1.9347,1.9347,28800.0],["1981-07-30",1.9347,1.9449,1.9245,1.9398,16800.0],["1981-07-31",1.9398,1.9501,1.9398,1.9398,12000.0],["1981-08-03",1.9245,1.9245,1.8733,1.8733,33600.0],["1981-08-04",1.8835,1.8989,1.8835,1.8989,9600.0],["1981-08-05",1.8989,1.8989,1.8886,1.8989,2400.0],["1981-08-06",1.904,1.9245,1.904,1.904,19200.0],["1981-08-07",1.9142,1.9193,1.9142,1.9193,7200.0],["1981-08-10",1.9193,1.9245,1.9193,1.9193,13200.0],["1981-08-11",1.9245,1.9245,1.9245,1.9245,4800.0],["1981-08-12",1.9245,1.9347,1.9142,1.9347,18000.0],["1981-08-13",1.9347,1.9398,1.9296,1.9296,57600.0],["1981-08-14",1.9296,1.9501,1.9296,1.9296,8400.0],["1981-08-17",1.9449,1.9449,1.9449,1.9449,3600.0],["1981-08-18",1.9449,1.9654,1.9347,1.9347,26400.0],["1981-08-19",1.9347,1.9449,1.9347,1.9347,27600.0],["1981-08-20",1.9449,1.9654,1.9449,1.9654,7200.0],["1981-08-21",1.9654,1.9654,1.9398,1.9552,15600.0],["1981-08-24",1.9552,1.9756,1.9552,1.9705,31200.0],["1981-08-25",1.9603,1.9603,1.9347,1.9347,9600.0],["1981-08-26",1.9347,1.9449,1.9245,1.9245,3600.0],["1981-08-27",1.9245,1.9245,1.8835,1.8835,26400.0],["1981-08-28",1.8733,1.8733,1.8426,1.8426,6000.0],["1981-08-31",1.8426,1.863,1.8426,1.8426,28800.0],["1981-09-01",1.8528,1.8835,1.8528,1.8835,13200.0],["1981-09-02",1.8938,1.9142,1.8938,1.8938,10800.0],["1981-09-03",1.8938,1.8938,1.8938,1.8938,8400.0],["1981-09-04",1.8886,1.8886,1.8886,1.8886,3600.0],["1981-09-08",1.8989,1.904,1.8989,1.904,2400.0],["1981-09-09",1.8989,1.8989,1.8784,1.8784,31200.0],["1981-09-10",1.8784,1.9142,1.8733,1.9142,10800.0],["1981-09-11",1.9245,1.9347,1.9245,1.9347,8400.0],["1981-09-14",1.9449,1.9654,1.9449,1.9654,14400.0],["1981-09-15",1.9756,1.9859,1.9756,1.9756,22800.0],["1981-09-16",1.9756,1.9859,1.9501,1.9654,27600.0],["1981-09-17",1.9654,1.9705,1.9552,1.9603,12000.0],["1981-09-18",1.9603,1.9603,1.9501,1.9501,9600.0],["1981-09-21",1.9501,1.9501,1.9501,1.9501,0.0],["1981-09-22",1.9398,1.9398,1.9398,1.9398,7200.0],["1981-09-23",1.9347,1.9347,1.9347,1.9347,14400.0],["1981-09-24",1.9347,1.9449,1.9296,1.9347,22800.0],["1981-09-25",1.9245,1.9245,1.8886,1.8886,22800.0],["1981-09-28",1.8886,1.9142,1.8835,1.8835,18000.0],["1981-09-29",1.8989,1.9245,1.8989,1.9245,19200.0],["1981-09-30",1.9245,1.9245,1.9245,1.9245,103200.0],["1981-10-01",1.9245,1.9347,1.9142,1.9245,14400.0],["1981-10-02",1.9347,1.9449,1.9347,1.9449,4800.0],["1981-10-05",1.9449,1.9654,1.9449,1.9654,9600.0],["1981-10-06",1.9654,1.9654,1.9654,1.9654,2400.0],["1981-10-07",1.9654,1.9654,1.9654,1.9654,1200.0],["1981-10-08",1.9808,2.0012,1.9808,2.0012,4800.0],["1981-10-09",2.0064,2.0064,2.0064,2.0064,7200.0],["1981-10-12",2.0064,2.0064,2.0064,2.0064,0.0],["1981-10-13",2.0166,2.0166,2.0166,2.0166,2400.0],["1981-10-14",2.0268,2.0678,2.0268,2.0473,44400.0],["1981-10-15",2.0627,2.0627,2.0627,2.0627,6000.0],["1981-10-16",2.0524,2.0524,2.0524,2.0524,8400.0],["1981-10-19",2.0575,2.0627,2.0575,2.0575,58800.0],["1981-10-20",2.0627,2.0729,2.0627,2.0729,4800.0],["1981-10-21",2.0729,2.0729,2.0729,2.0729,0.0],["1981-10-22",2.0627,2.0627,2.0575,2.0575,3600.0],["1981-10-23",2.0678,2.078,2.0678,2.0678,9600.0],["1981-10-26",2.0678,2.078,2.0575,2.0575,50400.0],["1981-10-27",2.0575,2.0678,2.032,2.032,38400.0],["1981-10-28",2.0371,2.0473,2.0371,2.0473,14400.0],["1981-10-29",2.0473,2.0473,2.0422,2.0422,9600.0],["1981-10-30",2.0422,2.0473,2.0371,2.0371,7200.0],["1981-11-02",2.0422,2.0524,2.0422,2.0524,8400.0],["1981-11-03",2.0524,2.078,2.0473,2.078,12000.0],["1981-11-04",2.078,2.078,2.078,2.078,0.0],["1981-11-05",2.078,2.078,2.078,2.078,7200.0],["1981-11-06",2.0883,2.119,2.0883,2.119,14400.0],["1981-11-09",2.1292,2.1394,2.1292,2.1394,4800.0],["1981-11-10",2.1394,2.1394,2.1394,2.1394,3600.0],["1981-11-11",2.1394,2.1497,2.1394,2.1497,32400.0],["1981-11-12",2.1394,2.1394,2.1394,2.1394,1200.0],["1981-11-13",2.1343,2.1343,2.119,2.119,4800.0],["1981-11-16",2.1087,2.1087,2.1087,2.1087,2400.0],["1981-11-17",2.1087,2.1292,2.0883,2.0883,25200.0],["1981-11-18",2.0985,2.0985,2.0985,2.0985,3600.0],["1981-11-19",2.0831,2.0831,2.0831,2.0831,12000.0],["1981-11-20",2.0934,2.0985,2.0934,2.0985,7200.0],["1981-11-23",2.1036,2.1036,2.1036,2.1036,4800.0],["1981-11-24",2.1036,2.1087,2.0985,2.1087,19200.0],["1981-11-25",2.1087,2.119,2.0883,2.0883,26400.0],["1981-11-27",2.0985,2.0985,2.0985,2.0985,1200.0],["1981-11-30",2.1087,2.1394,2.1087,2.1394,14400.0],["1981-12-01",2.1394,2.1394,2.119,2.1394,18000.0],["1981-12-02",2.1292,2.1292,2.1292,2.1292,2400.0],["1981-12-03",2.119,2.119,2.0985,2.0985,7200.0],["1981-12-04",2.1036,2.1087,2.1036,2.1036,4800.0],["1981-12-07",2.0934,2.0934,2.0934,2.0934,2400.0],["1981-12-08",2.0934,2.0985,2.0678,2.0883,27600.0],["1981-12-09",2.0882,2.1087,2.0882,2.1087,9600.0],["1981-12-10",2.1087,2.1292,2.1087,2.1087,39600.0],["1981-12-11",2.1138,2.1292,2.1138,2.119,18000.0],["1981-12-14",2.1292,2.1343,2.1292,2.1343,4800.0],["1981-12-15",2.1343,2.1599,2.1292,2.1599,24000.0],["1981-12-16",2.1701,2.1804,2.1701,2.1701,19200.0],["1981-12-17",2.1804,2.1906,2.1804,2.1855,8400.0],["1981-12-18",2.1804,2.1804,2.1804,2.1804,8400.0],["1981-12-21",2.1906,2.252,2.1906,2.2418,22800.0],["1981-12-22",2.2418,2.2418,2.2111,2.2111,54000.0],["1981-12-23",2.2264,2.2316,2.2264,2.2264,10800.0],["1981-12-24",2.2162,2.2162,2.2009,2.2009,19200.0],["1981-12-28",2.1957,2.1957,2.1804,2.1957,25200.0],["1981-12-29",2.1957,2.2111,2.1855,2.1957,39600.0],["1981-12-30",2.2111,2.2111,2.2111,2.2111,4800.0],["1981-12-31",2.2111,2.2213,2.2111,2.2111,27600.0],["1982-01-04",2.2111,2.2213,2.2111,2.2213,14400.0],["1982-01-05",2.2264,2.2316,2.2264,2.2264,22800.0],["1982-01-06",2.2264,2.2264,2.2213,2.2213,13200.0],["1982-01-07",2.2213,2.2213,2.2009,2.2111,67200.0],["1982-01-08",2.2111,2.2111,2.2009,2.2111,10800.0],["1982-01-11",2.2111,2.2111,2.2111,2.2111,133200.0],["1982-01-12",2.2009,2.2009,2.1804,2.1804,15600.0],["1982-01-13",2.1804,2.1804,2.1497,2.1599,12000.0],["1982-01-14",2.1599,2.1701,2.1599,2.1701,2400.0],["1982-01-15",2.1701,2.1701,2.1701,2.1701,0.0],["1982-01-18",2.1701,2.1701,2.1599,2.1701,28800.0],["1982-01-19",2.1701,2.1701,2.1701,2.1701,0.0],["1982-01-20",2.1701,2.1804,2.1599,2.1599,15600.0],["1982-01-21",2.1701,2.1701,2.1701,2.1701,1200.0],["1982-01-22",2.1701,2.1804,2.1701,2.1701,10800.0],["1982-01-25",2.1701,2.1701,2.1497,2.1497,26400.0],["1982-01-26",2.1497,2.1497,2.0575,2.0575,26400.0],["1982-01-27",2.0524,2.0524,2.0371,2.0371,24000.0],["1982-01-28",2.0166,2.0166,1.9961,1.9961,20400.0],["1982-01-29",1.9961,2.0064,1.9859,1.9859,24000.0],["1982-02-01",1.9756,1.9756,1.9756,1.9756,4800.0],["1982-02-02",1.9756,1.9756,1.9654,1.9756,4800.0],["1982-02-03",1.9757,1.9757,1.9501,1.9501,19200.0],["1982-02-04",1.9398,1.9398,1.9245,1.9245,7200.0],["1982-02-05",1.904,1.904,1.904,1.904,19200.0],["1982-02-08",1.8938,1.8938,1.7914,1.7914,36000.0],["1982-02-09",1.7709,1.7709,1.7197,1.7402,20400.0],["1982-02-10",1.7504,1.7709,1.7504,1.7709,20400.0],["1982-02-11",1.7709,1.7914,1.7607,1.7607,24000.0],["1982-02-12",1.776,1.7914,1.776,1.776,12000.0],["1982-02-16",1.776,1.7863,1.7709,1.7709,10800.0],["1982-02-17",1.7812,1.7812,1.7812,1.7812,3600.0],["1982-02-18",1.7812,1.7812,1.7812,1.7812,0.0],["1982-02-19",1.7504,1.7504,1.7504,1.7504,3600.0],["1982-02-22",1.7453,1.7453,1.7351,1.7351,19200.0],["1982-02-23",1.7249,1.7249,1.7197,1.7197,3600.0],["1982-02-24",1.7095,1.7095,1.689,1.689,9600.0],["1982-02-25",1.689,1.6993,1.6686,1.6788,12000.0],["1982-02-26",1.6788,1.7095,1.6788,1.6788,15600.0],["1982-03-01",1.6788,1.6993,1.6583,1.6583,21600.0],["1982-03-02",1.6583,1.6583,1.6378,1.6532,51600.0],["1982-03-03",1.6583,1.689,1.6583,1.689,26400.0],["1982-03-04",1.6839,1.6839,1.6788,1.6839,14400.0],["1982-03-05",1.6839,1.6839,1.6583,1.6583,20400.0],["1982-03-08",1.6583,1.6634,1.6481,1.6481,25200.0],["1982-03-09",1.6481,1.6686,1.6378,1.6378,21600.0],["1982-03-10",1.6481,1.7095,1.6481,1.7095,48000.0],["1982-03-11",1.7197,1.7607,1.7197,1.7607,13200.0],["1982-03-12",1.776,1.8323,1.776,1.8323,38400.0],["1982-03-15",1.8426,1.8733,1.8426,1.8733,9600.0],["1982-03-16",1.8938,1.9245,1.8938,1.9245,43200.0],["1982-03-17",1.9347,1.9654,1.9347,1.9654,6000.0],["1982-03-18",1.9756,2.0064,1.9756,2.0064,50400.0],["1982-03-19",2.0064,2.0166,1.9756,1.9756,32400.0],["1982-03-22",1.9756,1.9808,1.9756,1.9808,172800.0],["1982-03-23",1.9808,1.991,1.9808,1.991,174000.0],["1982-03-24",1.991,1.9961,1.991,1.9961,26400.0],["1982-03-25",2.0064,2.0268,2.0064,2.0166,86400.0],["1982-03-26",2.0166,2.0166,2.0166,2.0166,3600.0],["1982-03-29",2.0166,2.0166,2.0064,2.0064,10800.0],["1982-03-30",2.0064,2.0166,2.0064,2.0115,22800.0],["1982-03-31",2.0166,2.0166,2.0166,2.0166,18000.0],["1982-04-01",2.0115,2.0115,2.0064,2.0115,97200.0],["1982-04-02",2.0115,2.0166,2.0064,2.0166,94800.0],["1982-04-05",2.0166,2.032,2.0115,2.0268,19200.0],["1982-04-06",2.0268,2.032,2.0166,2.0268,21600.0],["1982-04-07",2.0268,2.0371,2.0268,2.0371,7200.0],["1982-04-08",2.0268,2.0268,2.0064,2.0166,72000.0],["1982-04-12",2.0166,2.0268,1.9961,1.9961,19200.0],["1982-04-13",1.9859,1.9859,1.9756,1.9808,154800.0],["1982-04-14",1.9808,1.9859,1.9808,1.9859,30000.0],["1982-04-15",1.9808,1.9808,1.9808,1.9808,1200.0],["1982-04-16",1.9808,1.9808,1.9808,1.9808,3600.0],["1982-04-19",1.9808,1.9808,1.9808,1.9808,27600.0],["1982-04-20",1.9808,1.9961,1.9808,1.9859,25200.0],["1982-04-21",1.9859,1.9859,1.9859,1.9859,1200.0],["1982-04-22",1.9757,1.9757,1.9449,1.9449,15600.0],["1982-04-23",1.9347,1.9347,1.9347,1.9347,8400.0],["1982-04-26",1.9245,1.9245,1.9245,1.9245,13200.0],["1982-04-27",1.9091,1.9091,1.8528,1.8528,25200.0],["1982-04-28",1.8477,1.8477,1.8221,1.8221,25200.0],["1982-04-29",1.8119,1.8119,1.7812,1.7812,13200.0],["1982-04-30",1.7812,1.7863,1.7607,1.7607,31200.0],["1982-05-03",1.7709,1.7812,1.7709,1.7812,10800.0],["1982-05-04",1.7914,1.8119,1.7914,1.8119,6000.0],["1982-05-05",1.8221,1.8426,1.8221,1.8426,8400.0],["1982-05-06",1.8528,1.8938,1.8528,1.8938,14400.0],["1982-05-07",1.8938,1.9142,1.8938,1.8938,10800.0],["1982-05-10",1.8938,1.8938,1.8938,1.8938,0.0],["1982-05-11",1.8886,1.8886,1.8886,1.8886,1200.0],["1982-05-12",1.8886,1.8886,1.8886,1.8886,8400.0],["1982-05-13",1.8989,1.9193,1.8989,1.904,9600.0],["1982-05-14",1.9142,1.9142,1.9142,1.9142,8400.0],["1982-05-17",1.8989,1.8989,1.8835,1.8835,18000.0],["1982-05-18",1.8835,1.8835,1.8528,1.8528,24000.0],["1982-05-19",1.8528,1.8528,1.8528,1.8528,0.0],["1982-05-20",1.8528,1.8528,1.8426,1.8426,4800.0],["1982-05-21",1.8119,1.8119,1.7504,1.7504,55200.0],["1982-05-24",1.7607,1.7812,1.7607,1.7607,18000.0],["1982-05-25",1.7607,1.7607,1.7607,1.7607,0.0],["1982-05-26",1.7607,1.7607,1.7607,1.7607,15600.0],["1982-05-27",1.776,1.776,1.776,1.776,24000.0],["1982-05-28",1.776,1.776,1.776,1.776,0.0],["1982-06-01",1.776,1.8067,1.776,1.7914,51600.0],["1982-06-02",1.7914,1.8016,1.7863,1.7863,15600.0],["1982-06-03",1.7709,1.7709,1.7504,1.7504,39600.0],["1982-06-04",1.7607,1.7709,1.7607,1.7709,4800.0],["1982-06-07",1.7812,1.7812,1.7812,1.7812,2400.0],["1982-06-08",1.7709,1.7709,1.7607,1.7607,15600.0],["1982-06-09",1.7607,1.7709,1.7607,1.7607,10800.0],["1982-06-10",1.7504,1.7504,1.73,1.7504,32400.0],["1982-06-11",1.7402,1.7402,1.73,1.7402,6000.0],["1982-06-14",1.7402,1.776,1.7402,1.776,36000.0],["1982-06-15",1.776,1.776,1.776,1.776,2400.0],["1982-06-16",1.7863,1.7965,1.7863,1.7965,21600.0],["1982-06-17",1.7965,1.7965,1.7965,1.7965,15600.0],["1982-06-18",1.8067,1.817,1.8067,1.817,18000.0],["1982-06-21",1.8221,1.8426,1.8221,1.8426,16800.0],["1982-06-22",1.8528,1.863,1.8528,1.863,66000.0],["1982-06-23",1.8733,1.8835,1.8733,1.8835,12000.0],["1982-06-24",1.8835,1.8938,1.8733,1.8733,69600.0],["1982-06-25",1.8528,1.8528,1.8221,1.8221,31200.0],["1982-06-28",1.8119,1.8119,1.689,1.689,85200.0],["1982-06-29",1.689,1.7197,1.689,1.7095,19200.0],["1982-06-30",1.7197,1.73,1.7197,1.7197,31200.0],["1982-07-01",1.7095,1.7095,1.6993,1.6993,4800.0],["1982-07-02",1.6993,1.6993,1.6839,1.6839,13200.0],["1982-07-06",1.6839,1.6839,1.6788,1.6788,9600.0],["1982-07-07",1.6737,1.6737,1.6686,1.6686,12000.0],["1982-07-08",1.6583,1.6583,1.6378,1.6481,31200.0],["1982-07-09",1.6583,1.6583,1.6583,1.6583,4800.0],["1982-07-12",1.6583,1.6788,1.6481,1.6583,24000.0],["1982-07-13",1.6583,1.689,1.6481,1.6481,51600.0],["1982-07-14",1.6378,1.6378,1.6327,1.6378,31200.0],["1982-07-15",1.6378,1.6481,1.6378,1.6481,30000.0],["1982-07-16",1.6481,1.6583,1.6481,1.6481,12000.0],["1982-07-19",1.6532,1.6737,1.6532,1.6583,26400.0],["1982-07-20",1.6686,1.6788,1.6686,1.6686,32400.0],["1982-07-21",1.6788,1.6788,1.6788,1.6788,7200.0],["1982-07-22",1.689,1.6993,1.689,1.6993,12000.0],["1982-07-23",1.689,1.689,1.6788,1.689,10800.0],["1982-07-26",1.6993,1.7146,1.6993,1.7044,13200.0],["1982-07-27",1.7044,1.7044,1.7044,1.7044,0.0],["1982-07-28",1.7044,1.7044,1.7044,1.7044,1200.0],["1982-07-29",1.7095,1.7197,1.7095,1.7095,18000.0],["1982-07-30",1.7095,1.7095,1.7044,1.7095,2400.0],["1982-08-02",1.7044,1.7044,1.6941,1.6941,19200.0],["1982-08-03",1.6941,1.6941,1.6941,1.6941,0.0],["1982-08-04",1.6941,1.6993,1.689,1.6993,2400.0],["1982-08-05",1.689,1.689,1.6788,1.6788,2400.0],["1982-08-06",1.6686,1.6686,1.6686,1.6686,1200.0],["1982-08-09",1.6686,1.6788,1.6532,1.6532,7200.0],["1982-08-10",1.6481,1.6481,1.6378,1.6378,21600.0],["1982-08-11",1.6378,1.6378,1.6378,1.6378,19200.0],["1982-08-12",1.6378,1.6378,1.6378,1.6378,4800.0],["1982-08-13",1.6481,1.6583,1.6481,1.6583,10800.0],["1982-08-16",1.6481,1.6481,1.6276,1.6276,13200.0],["1982-08-17",1.6174,1.6174,1.6174,1.6174,4800.0],["1982-08-18",1.6174,1.6225,1.5969,1.6225,22800.0],["1982-08-19",1.6276,1.643,1.6276,1.643,13200.0],["1982-08-20",1.643,1.643,1.6378,1.6378,33600.0],["1982-08-23",1.6225,1.6225,1.5867,1.5969,31200.0],["1982-08-24",1.602,1.6174,1.602,1.6071,36000.0],["1982-08-25",1.6071,1.6174,1.5969,1.6071,103200.0],["1982-08-26",1.6123,1.6634,1.6123,1.6532,54000.0],["1982-08-27",1.6583,1.7197,1.6583,1.6993,109200.0],["1982-08-30",1.6993,1.6993,1.6583,1.6788,24000.0],["1982-08-31",1.6788,1.689,1.6583,1.6583,31200.0],["1982-09-01",1.6583,1.6686,1.6583,1.6583,48000.0],["1982-09-02",1.6583,1.6686,1.6583,1.6686,20400.0],["1982-09-03",1.6686,1.6993,1.6583,1.6993,106800.0],["1982-09-07",1.7044,1.7146,1.7044,1.7146,6000.0],["1982-09-08",1.7146,1.7197,1.6993,1.6993,27600.0],["1982-09-09",1.6993,1.7095,1.6993,1.7095,19200.0],["1982-09-10",1.7197,1.7504,1.7197,1.7504,33600.0],["1982-09-13",1.7607,1.7812,1.7607,1.7812,56400.0],["1982-09-14",1.7914,1.8375,1.7914,1.8375,70800.0],["1982-09-15",1.8375,1.8426,1.8323,1.8323,22800.0],["1982-09-16",1.8426,1.8426,1.8426,1.8426,25200.0],["1982-09-17",1.8426,1.8426,1.8323,1.8323,39600.0],["1982-09-20",1.8323,1.8323,1.8221,1.8323,33600.0],["1982-09-21",1.8323,1.8323,1.8272,1.8272,67200.0],["1982-09-22",1.8272,1.8426,1.817,1.8375,36000.0],["1982-09-23",1.8375,1.8426,1.8323,1.8323,26400.0],["1982-09-24",1.8323,1.8323,1.8119,1.8119,22800.0],["1982-09-27",1.8067,1.8067,1.8067,1.8067,7200.0],["1982-09-28",1.8067,1.8426,1.8067,1.8426,67200.0],["1982-09-29",1.8528,1.8528,1.8528,1.8528,7200.0],["1982-09-30",1.8426,1.8426,1.8426,1.8426,32400.0],["1982-10-01",1.8426,1.8477,1.8426,1.8477,7200.0],["1982-10-04",1.8477,1.8528,1.8426,1.8528,21600.0],["1982-10-05",1.8426,1.8426,1.8323,1.8323,15600.0],["1982-10-06",1.8323,1.8426,1.8323,1.8426,10800.0],["1982-10-07",1.8579,1.8835,1.8579,1.8835,20400.0],["1982-10-08",1.8886,1.8886,1.8886,1.8886,9600.0],["1982-10-11",1.8835,1.8835,1.8835,1.8835,25200.0],["1982-10-12",1.8835,1.904,1.8835,1.8835,25200.0],["1982-10-13",1.8835,1.9245,1.8528,1.8528,43200.0],["1982-10-14",1.8426,1.8426,1.8426,1.8426,56400.0],["1982-10-15",1.8528,1.8835,1.8528,1.8835,15600.0],["1982-10-18",1.8886,1.9193,1.8886,1.9193,27600.0],["1982-10-19",1.9193,1.9245,1.9142,1.9245,933600.0],["1982-10-20",1.9245,1.9245,1.9142,1.9142,4800.0],["1982-10-21",1.9245,1.9296,1.9245,1.9245,16800.0],["1982-10-22",1.9245,1.9449,1.9245,1.9347,18000.0],["1982-10-25",1.9347,1.9449,1.9347,1.9347,36000.0],["1982-10-26",1.9347,1.9654,1.9347,1.9654,42000.0],["1982-10-27",1.9756,1.9756,1.9756,1.9756,68400.0],["1982-10-28",1.9756,1.9859,1.9705,1.9859,386400.0],["1982-10-29",1.9756,1.9756,1.9654,1.9654,48000.0],["1982-11-01",1.9654,1.9654,1.9654,1.9654,148800.0],["1982-11-02",1.9654,1.9705,1.9654,1.9705,9600.0],["1982-11-03",1.9756,1.9756,1.9756,1.9756,14400.0],["1982-11-04",1.9859,2.0064,1.9859,2.0064,44400.0],["1982-11-05",2.0166,2.0473,2.0166,2.0473,45600.0],["1982-11-08",2.0473,2.1804,2.0473,2.1701,313200.0],["1982-11-09",2.1701,2.1701,2.1394,2.1394,100800.0],["1982-11-10",2.1394,2.1497,2.1292,2.1292,136800.0],["1982-11-11",2.1292,2.1292,2.119,2.1292,290400.0],["1982-11-12",2.1394,2.1701,2.1394,2.1497,61200.0],["1982-11-15",2.1497,2.1497,2.1087,2.1497,1486800.0],["1982-11-16",2.1497,2.1855,2.1292,2.1855,190800.0],["1982-11-17",2.206,2.2213,2.206,2.2213,324000.0],["1982-11-18",2.2213,2.2213,2.206,2.2162,63600.0],["1982-11-19",2.2162,2.2316,2.2162,2.2213,134400.0],["1982-11-22",2.2213,2.252,2.2213,2.2418,349200.0],["1982-11-23",2.2316,2.2316,2.2111,2.2111,90000.0],["1982-11-24",2.2111,2.2111,2.1906,2.1906,52800.0],["1982-11-26",2.2009,2.252,2.2009,2.2213,61200.0],["1982-11-29",2.2213,2.2316,2.2111,2.2111,367200.0],["1982-11-30",2.2111,2.2418,2.2009,2.2418,75600.0],["1982-12-01",2.2418,2.2623,2.2009,2.2418,128400.0],["1982-12-02",2.2418,2.252,2.2316,2.252,21600.0],["1982-12-03",2.252,2.293,2.252,2.293,376800.0],["1982-12-06",2.2879,2.2879,2.2725,2.2725,37200.0],["1982-12-07",2.2725,2.2879,2.2725,2.2725,31200.0],["1982-12-08",2.2623,2.2623,2.2316,2.252,58800.0],["1982-12-09",2.252,2.2623,2.2367,2.2469,39600.0],["1982-12-10",2.2316,2.2316,2.1701,2.2213,1952400.0],["1982-12-13",2.2162,2.2162,2.1701,2.1804,40800.0],["1982-12-14",2.1804,2.2009,2.1701,2.1701,111600.0],["1982-12-15",2.1701,2.1906,2.1599,2.1906,39600.0],["1982-12-16",2.1804,2.1804,2.1701,2.1701,52800.0],["1982-12-17",2.1701,2.1753,2.1701,2.1753,22800.0],["1982-12-20",2.1753,2.1753,2.1701,2.1701,7200.0],["1982-12-21",2.1753,2.1753,2.1753,2.1753,34800.0],["1982-12-22",2.1753,2.1906,2.1753,2.1753,229200.0],["1982-12-23",2.1753,2.2111,2.1753,2.2111,80400.0],["1982-12-27",2.2111,2.2111,2.2009,2.2009,7200.0],["1982-12-28",2.2009,2.2111,2.2009,2.2009,4800.0],["1982-12-29",2.2111,2.2213,2.2111,2.2162,63600.0],["1982-12-30",2.2162,2.2316,2.2162,2.2162,28800.0],["1982-12-31",2.2162,2.2264,2.2111,2.2111,15600.0],["1983-01-03",2.2111,2.2316,2.2111,2.2111,219600.0],["1983-01-04",2.2111,2.2111,2.1906,2.1906,98400.0],["1983-01-05",2.1906,2.2009,2.1906,2.1906,26400.0],["1983-01-06",2.1906,2.2009,2.1906,2.1906,19200.0],["1983-01-07",2.2009,2.252,2.2009,2.2418,103200.0],["1983-01-10",2.2418,2.293,2.2367,2.2827,573600.0],["1983-01-11",2.2827,2.339,2.2623,2.3339,90000.0],["1983-01-12",2.3442,2.3749,2.3442,2.3749,70800.0],["1983-01-13",2.3749,2.3851,2.3646,2.3851,46800.0],["1983-01-14",2.3851,2.3851,2.3646,2.3646,58800.0],["1983-01-17",2.3646,2.3851,2.3646,2.3851,31200.0],["1983-01-18",2.3851,2.4568,2.3851,2.4363,192000.0],["1983-01-19",2.4568,2.6206,2.4568,2.6001,198000.0],["1983-01-20",2.5694,2.5694,2.4568,2.4721,75600.0],["1983-01-21",2.467,2.467,2.4261,2.4261,126000.0],["1983-01-24",2.4261,2.4261,2.3749,2.3851,204000.0],["1983-01-25",2.3851,2.4158,2.3851,2.4158,165600.0],["1983-01-26",2.4158,2.4363,2.4158,2.4209,16800.0],["1983-01-27",2.4209,2.4209,2.3902,2.3953,21600.0],["1983-01-28",2.4107,2.4312,2.4107,2.4261,13200.0],["1983-01-31",2.4414,2.4516,2.4414,2.4516,40800.0],["1983-02-01",2.4516,2.4568,2.4465,2.4465,78000.0],["1983-02-02",2.4465,2.4465,2.4261,2.4261,24000.0],["1983-02-03",2.4261,2.4465,2.4261,2.4363,6000.0],["1983-02-04",2.4465,2.467,2.4465,2.467,391200.0],["1983-02-07",2.4824,2.5079,2.4824,2.5079,205200.0],["1983-02-08",2.5079,2.5079,2.4772,2.5079,66000.0],["1983-02-09",2.4977,2.4977,2.4721,2.4721,43200.0],["1983-02-10",2.4721,2.4926,2.4619,2.4619,32400.0],["1983-02-11",2.4721,2.4977,2.4721,2.4721,52800.0],["1983-02-14",2.4721,2.5079,2.4568,2.4977,126000.0],["1983-02-15",2.4977,2.5387,2.4824,2.5387,273600.0],["1983-02-16",2.5387,2.5387,2.5131,2.5387,80400.0],["1983-02-17",2.5335,2.5335,2.5182,2.5182,20400.0],["1983-02-18",2.5182,2.5387,2.5182,2.5387,200400.0],["1983-02-22",2.5489,2.5643,2.5489,2.554,45600.0],["1983-02-23",2.5489,2.5489,2.5284,2.5284,24000.0],["1983-02-24",2.5182,2.5182,2.4977,2.5028,14400.0],["1983-02-25",2.5028,2.5131,2.4875,2.5131,28800.0],["1983-02-28",2.5131,2.5182,2.5028,2.5028,24000.0],["1983-03-01",2.5028,2.5079,2.5028,2.5028,19200.0],["1983-03-02",2.5028,2.5079,2.4824,2.5079,223200.0],["1983-03-03",2.5182,2.5387,2.5182,2.5387,175200.0],["1983-03-04",2.5387,2.5387,2.5182,2.5233,82800.0],["1983-03-07",2.5233,2.5387,2.5182,2.5387,42000.0],["1983-03-08",2.5489,2.5694,2.5489,2.5694,34800.0],["1983-03-09",2.5591,2.5591,2.5489,2.5591,34800.0],["1983-03-10",2.5591,2.5694,2.5489,2.5694,8400.0],["1983-03-11",2.5694,2.5694,2.5489,2.5591,30000.0],["1983-03-14",2.5591,2.5745,2.5489,2.5489,84000.0],["1983-03-15",2.5489,2.5591,2.5489,2.5591,72000.0],["1983-03-16",2.5591,2.5694,2.5591,2.5591,4800.0],["1983-03-17",2.5591,2.5694,2.5489,2.5489,28800.0],["1983-03-18",2.5489,2.5489,2.5489,2.5489,8400.0],["1983-03-21",2.5489,2.5591,2.5489,2.5489,15600.0],["1983-03-22",2.5489,2.5591,2.5489,2.5489,37200.0],["1983-03-23",2.5489,2.5643,2.5489,2.5643,18000.0],["1983-03-24",2.554,2.554,2.554,2.554,2400.0],["1983-03-25",2.554,2.5591,2.5438,2.5438,127200.0],["1983-03-28",2.5438,2.5438,2.5284,2.5438,26400.0],["1983-03-29",2.5387,2.5387,2.5284,2.5284,8400.0],["1983-03-30",2.5335,2.5438,2.5335,2.5438,13200.0],["1983-03-31",2.5387,2.5387,2.5284,2.5284,31200.0],["1983-04-04",2.5284,2.5335,2.5182,2.5335,90000.0],["1983-04-05",2.5284,2.5284,2.5182,2.5233,12000.0],["1983-04-06",2.5182,2.5182,2.5079,2.5079,13200.0],["1983-04-07",2.5182,2.5335,2.5182,2.5335,52800.0],["1983-04-08",2.5233,2.5233,2.5233,2.5233,6000.0],["1983-04-11",2.5233,2.5233,2.5233,2.5233,24000.0],["1983-04-12",2.5387,2.554,2.5387,2.554,21600.0],["1983-04-13",2.554,2.554,2.5233,2.5233,68400.0],["1983-04-14",2.5284,2.5438,2.5284,2.5387,115200.0],["1983-04-15",2.5387,2.5387,2.5233,2.5387,28800.0],["1983-04-18",2.5387,2.5591,2.5284,2.5591,1844400.0],["1983-04-19",2.5387,2.5387,2.5284,2.5387,36000.0],["1983-04-20",2.5387,2.5489,2.5335,2.5387,16800.0],["1983-04-21",2.5387,2.5387,2.5182,2.5182,32400.0],["1983-04-22",2.508,2.508,2.467,2.467,22800.0],["1983-04-25",2.4875,2.5079,2.4875,2.4977,294000.0],["1983-04-26",2.4977,2.5079,2.4977,2.4977,267600.0],["1983-04-27",2.5182,2.5335,2.5182,2.5233,19200.0],["1983-04-28",2.5233,2.5233,2.5131,2.5233,10800.0],["1983-04-29",2.5387,2.5847,2.5387,2.554,182400.0],["1983-05-02",2.5438,2.5438,2.5028,2.5079,51600.0],["1983-05-03",2.5079,2.5182,2.4977,2.4977,7200.0],["1983-05-04",2.4977,2.5182,2.4977,2.5182,67200.0],["1983-05-05",2.5182,2.5489,2.5131,2.5387,499200.0],["1983-05-06",2.5387,2.5489,2.5387,2.5387,21600.0],["1983-05-09",2.5387,2.5591,2.5387,2.5591,33600.0],["1983-05-10",2.5591,2.5591,2.5489,2.5591,63600.0],["1983-05-11",2.5591,2.5694,2.5591,2.5591,38400.0],["1983-05-12",2.5591,2.5796,2.5591,2.5796,10800.0],["1983-05-13",2.5694,2.5694,2.5591,2.5591,20400.0],["1983-05-16",2.5591,2.5694,2.5591,2.5591,18000.0],["1983-05-17",2.5694,2.5796,2.5694,2.5796,19200.0],["1983-05-18",2.6001,2.6359,2.6001,2.6359,310800.0],["1983-05-19",2.641,2.6513,2.641,2.641,75600.0],["1983-05-20",2.6461,2.6615,2.6461,2.6615,39600.0],["1983-05-23",2.6359,2.6359,2.6359,2.6359,21600.0],["1983-05-24",2.6359,2.641,2.6257,2.6257,33600.0],["1983-05-25",2.6257,2.6461,2.6257,2.6359,20400.0],["1983-05-26",2.6359,2.6513,2.6257,2.641,22800.0],["1983-05-27",2.641,2.6513,2.6257,2.6257,14400.0],["1983-05-31",2.6308,2.6513,2.6308,2.641,7200.0],["1983-06-01",2.641,2.6564,2.6359,2.6564,21600.0],["1983-06-02",2.6615,2.6922,2.6615,2.682,28800.0],["1983-06-03",2.6922,2.7946,2.6922,2.7843,285600.0],["1983-06-06",2.7843,2.7946,2.7792,2.7895,25200.0],["1983-06-07",2.7895,2.815,2.7843,2.7843,300000.0],["1983-06-08",2.769,2.769,2.7639,2.769,39600.0],["1983-06-09",2.7587,2.7587,2.7332,2.7332,21600.0],["1983-06-10",2.7332,2.7383,2.7024,2.7383,32400.0],["1983-06-13",2.7383,2.7383,2.728,2.728,48000.0],["1983-06-14",2.7383,2.7383,2.7383,2.7383,15600.0],["1983-06-15",2.7383,2.7383,2.7178,2.7383,33600.0],["1983-06-16",2.7383,2.7843,2.7332,2.7843,128400.0],["1983-06-17",2.7843,2.7843,2.7332,2.7536,55200.0],["1983-06-20",2.7536,2.7843,2.7536,2.7843,150000.0],["1983-06-21",2.7843,2.8099,2.7741,2.8099,8400.0],["1983-06-22",2.8099,2.8202,2.8099,2.8202,62400.0],["1983-06-23",2.8048,2.8048,2.7946,2.7946,28800.0],["1983-06-24",2.7946,2.8099,2.7843,2.8099,13200.0],["1983-06-27",2.8048,2.8048,2.7946,2.7946,10800.0],["1983-06-28",2.7946,2.7946,2.769,2.7843,31200.0],["1983-06-29",2.7843,2.8048,2.7639,2.7946,57600.0],["1983-06-30",2.7843,2.7843,2.7229,2.7332,50400.0],["1983-07-01",2.7332,2.7536,2.7229,2.7536,18000.0],["1983-07-05",2.7536,2.7536,2.7536,2.7536,2400.0],["1983-07-06",2.7536,2.7639,2.7536,2.7639,134400.0],["1983-07-07",2.7639,2.7639,2.7536,2.7536,15600.0],["1983-07-08",2.7536,2.7536,2.7536,2.7536,0.0],["1983-07-11",2.7536,2.7895,2.7434,2.7895,184800.0],["1983-07-12",2.7946,2.8253,2.7946,2.7946,332400.0],["1983-07-13",2.8048,2.8253,2.8048,2.8048,12000.0],["1983-07-14",2.8048,2.815,2.8048,2.8048,12000.0],["1983-07-15",2.8048,2.8048,2.8048,2.8048,7200.0],["1983-07-18",2.8048,2.8099,2.8048,2.8048,4800.0],["1983-07-19",2.8048,2.815,2.8048,2.8099,30000.0],["1983-07-20",2.8099,2.8253,2.8048,2.8048,111600.0],["1983-07-21",2.8048,2.8253,2.8048,2.815,104400.0],["1983-07-22",2.8253,2.8662,2.8253,2.856,325200.0],["1983-07-25",2.8458,2.8458,2.8304,2.8458,42000.0],["1983-07-26",2.8458,2.8458,2.8304,2.8406,44400.0],["1983-07-27",2.8304,2.8304,2.815,2.8253,38400.0],["1983-07-28",2.815,2.815,2.8048,2.8048,4800.0],["1983-07-29",2.8048,2.8048,2.8048,2.8048,698400.0],["1983-08-01",2.7895,2.7895,2.7843,2.7843,255600.0],["1983-08-02",2.7843,2.7843,2.7741,2.7741,68400.0],["1983-08-03",2.7741,2.7741,2.7434,2.7434,21600.0],["1983-08-04",2.7434,2.7434,2.7229,2.7229,25200.0],["1983-08-05",2.7229,2.7229,2.7229,2.7229,13200.0],["1983-08-08",2.6922,2.6922,2.6717,2.682,288000.0],["1983-08-09",2.6717,2.6717,2.6615,2.6717,38400.0],["1983-08-10",2.6717,2.6717,2.6615,2.6717,6000.0],["1983-08-11",2.6717,2.682,2.6615,2.6615,8400.0],["1983-08-12",2.6717,2.682,2.6717,2.682,18000.0],["1983-08-15",2.6717,2.6717,2.6615,2.6717,15600.0],["1983-08-16",2.6717,2.682,2.6717,2.6717,3600.0],["1983-08-17",2.6717,2.682,2.6615,2.6717,25200.0],["1983-08-18",2.6717,2.7024,2.6615,2.6717,49200.0],["1983-08-19",2.682,2.7024,2.682,2.7024,20400.0],["1983-08-22",2.6871,2.6871,2.6666,2.6871,12000.0],["1983-08-23",2.6922,2.7024,2.6922,2.7024,34800.0],["1983-08-24",2.7127,2.7127,2.7127,2.7127,3600.0],["1983-08-25",2.7127,2.7178,2.7076,2.7178,30000.0],["1983-08-26",2.7076,2.7076,2.6922,2.6922,38400.0],["1983-08-29",2.6922,2.6973,2.6922,2.6973,22800.0],["1983-08-30",2.7024,2.7127,2.7024,2.7127,54000.0],["1983-08-31",2.7127,2.7229,2.7127,2.7127,6000.0],["1983-09-01",2.7127,2.7229,2.7127,2.7127,3600.0],["1983-09-02",2.7024,2.7024,2.7024,2.7024,2400.0],["1983-09-06",2.7127,2.7127,2.7127,2.7127,8400.0],["1983-09-07",2.7127,2.7332,2.7024,2.7024,10800.0],["1983-09-08",2.7024,2.7229,2.7024,2.7229,42000.0],["1983-09-09",2.7332,2.7434,2.7332,2.7434,122400.0],["1983-09-12",2.7434,2.7536,2.7434,2.7536,24000.0],["1983-09-13",2.7536,2.7741,2.7536,2.7741,19200.0],["1983-09-14",2.7741,2.7843,2.7741,2.7741,72000.0],["1983-09-15",2.7741,2.7741,2.7536,2.7536,22800.0],["1983-09-16",2.7536,2.7536,2.7229,2.7332,147600.0],["1983-09-19",2.7434,2.8253,2.7434,2.8253,24000.0],["1983-09-20",2.8253,2.8253,2.815,2.815,72000.0],["1983-09-21",2.815,2.815,2.7946,2.7946,46800.0],["1983-09-22",2.7843,2.7843,2.7639,2.7741,9600.0],["1983-09-23",2.7741,2.7946,2.7639,2.7946,30000.0],["1983-09-26",2.7946,2.7946,2.7843,2.7895,9600.0],["1983-09-27",2.7895,2.7895,2.7792,2.7895,3600.0],["1983-09-28",2.7639,2.7639,2.7024,2.7024,44400.0],["1983-09-29",2.7024,2.7178,2.7024,2.7076,206400.0],["1983-09-30",2.6973,2.6973,2.6871,2.6871,12000.0],["1983-10-03",2.6769,2.6769,2.6615,2.6769,61200.0],["1983-10-04",2.6513,2.6513,2.6206,2.6308,133200.0],["1983-10-05",2.6205,2.6205,2.6205,2.6205,25200.0],["1983-10-06",2.6103,2.6103,2.6052,2.6103,355200.0],["1983-10-07",2.6103,2.6103,2.6001,2.6001,201600.0],["1983-10-10",2.5898,2.5898,2.5796,2.5796,8400.0],["1983-10-11",2.5694,2.5694,2.5284,2.5284,776400.0],["1983-10-12",2.5182,2.5182,2.4875,2.4977,25200.0],["1983-10-13",2.4977,2.4977,2.4875,2.4977,18000.0],["1983-10-14",2.4977,2.4977,2.4977,2.4977,1200.0],["1983-10-17",2.5079,2.5182,2.5079,2.5182,106800.0],["1983-10-18",2.5079,2.5079,2.4772,2.4772,64800.0],["1983-10-19",2.4772,2.4772,2.4721,2.4772,22800.0],["1983-10-20",2.4772,2.4824,2.4619,2.4619,31200.0],["1983-10-21",2.4619,2.4619,2.4261,2.4312,877200.0],["1983-10-24",2.4209,2.4209,2.4209,2.4209,2400.0],["1983-10-25",2.4209,2.4261,2.4107,2.4107,30000.0],["1983-10-26",2.4107,2.4261,2.4107,2.4261,87600.0],["1983-10-27",2.4261,2.4465,2.4261,2.4465,24000.0],["1983-10-28",2.4465,2.4568,2.4363,2.4363,42000.0],["1983-10-31",2.4363,2.4568,2.4261,2.4568,12000.0],["1983-11-01",2.467,2.4875,2.467,2.4875,31200.0],["1983-11-02",2.4772,2.4772,2.4568,2.4568,18000.0],["1983-11-03",2.4465,2.4465,2.4465,2.4465,3600.0],["1983-11-04",2.4363,2.4363,2.4261,2.4261,9600.0],["1983-11-07",2.4261,2.4414,2.4209,2.4312,19200.0],["1983-11-08",2.4414,2.4568,2.4414,2.4414,33600.0],["1983-11-09",2.4363,2.4363,2.4261,2.4363,7200.0],["1983-11-10",2.4465,2.5387,2.4465,2.5387,55200.0],["1983-11-11",2.5489,2.5591,2.5489,2.5591,7200.0],["1983-11-14",2.5796,2.5898,2.5796,2.5898,15600.0],["1983-11-15",2.6001,2.6206,2.6001,2.6103,13200.0],["1983-11-16",2.6206,2.6257,2.6206,2.6257,2400.0],["1983-11-17",2.595,2.595,2.5796,2.5796,46800.0],["1983-11-18",2.5898,2.6308,2.5898,2.6205,19200.0],["1983-11-21",2.6206,2.6359,2.6206,2.6359,16800.0],["1983-11-22",2.6359,2.6513,2.6308,2.6308,50400.0],["1983-11-23",2.6308,2.6308,2.6206,2.6308,9600.0],["1983-11-25",2.6308,2.6308,2.6205,2.6205,85200.0],["1983-11-28",2.6308,2.6513,2.6308,2.6513,37200.0],["1983-11-29",2.6513,2.6513,2.6308,2.6513,7200.0],["1983-11-30",2.6513,2.6513,2.6308,2.6308,22800.0],["1983-12-01",2.6308,2.641,2.6308,2.641,62400.0],["1983-12-02",2.641,2.6513,2.6308,2.6308,18000.0],["1983-12-05",2.6308,2.6359,2.6308,2.6308,12000.0],["1983-12-06",2.6205,2.6205,2.5847,2.5847,10800.0],["1983-12-07",2.5847,2.5847,2.5694,2.5694,21600.0],["1983-12-08",2.5387,2.5387,2.5387,2.5387,32400.0],["1983-12-09",2.5387,2.5489,2.5284,2.5387,42000.0],["1983-12-12",2.5387,2.5796,2.5387,2.5591,132000.0],["1983-12-13",2.5591,2.5694,2.5489,2.5694,7200.0],["1983-12-14",2.5694,2.5694,2.5694,2.5694,13200.0],["1983-12-15",2.5694,2.5694,2.5489,2.5694,42000.0],["1983-12-16",2.5694,2.5796,2.5489,2.5796,43200.0],["1983-12-19",2.595,2.6154,2.595,2.6154,33600.0],["1983-12-20",2.6308,2.6564,2.6308,2.6359,31200.0],["1983-12-21",2.6359,2.6461,2.6257,2.6461,30000.0],["1983-12-22",2.6615,2.6973,2.6615,2.6973,33600.0],["1983-12-23",2.7076,2.7332,2.7076,2.7332,31200.0],["1983-12-27",2.7332,2.7332,2.7229,2.7229,4800.0],["1983-12-28",2.7229,2.7383,2.7127,2.7383,32400.0],["1983-12-29",2.7536,2.7792,2.7536,2.7639,36000.0],["1983-12-30",2.7792,2.7792,2.7792,2.7792,8400.0],["1984-01-03",2.7792,2.7843,2.7639,2.7843,354000.0],["1984-01-04",2.7843,2.7843,2.7639,2.7843,38400.0],["1984-01-05",2.7843,2.8048,2.7792,2.8048,31200.0],["1984-01-06",2.8048,2.815,2.8048,2.8048,20400.0],["1984-01-09",2.815,2.8406,2.815,2.8406,79200.0],["1984-01-10",2.8406,2.8458,2.8304,2.8304,27600.0],["1984-01-11",2.8304,2.8355,2.8253,2.8355,206400.0],["1984-01-12",2.8355,2.8458,2.8253,2.8458,93600.0],["1984-01-13",2.8355,2.8355,2.8253,2.8253,13200.0],["1984-01-16",2.8253,2.8458,2.8253,2.8253,22800.0],["1984-01-17",2.8355,2.8458,2.8355,2.8458,24000.0],["1984-01-18",2.8458,2.8611,2.8406,2.8406,79200.0],["1984-01-19",2.8509,2.8611,2.8509,2.8509,16800.0],["1984-01-20",2.8509,2.8662,2.8458,2.856,58800.0],["1984-01-23",2.856,2.8662,2.856,2.856,9600.0],["1984-01-24",2.8662,2.8662,2.8662,2.8662,37200.0],["1984-01-25",2.8662,2.8713,2.8662,2.8662,27600.0],["1984-01-26",2.8662,2.8816,2.856,2.856,142800.0],["1984-01-27",2.856,2.8662,2.856,2.856,98400.0],["1984-01-30",2.856,2.856,2.856,2.856,8400.0],["1984-01-31",2.8406,2.8406,2.815,2.815,9600.0],["1984-02-01",2.815,2.8355,2.7946,2.8253,124800.0],["1984-02-02",2.8202,2.8202,2.8048,2.8048,18000.0],["1984-02-03",2.8048,2.8048,2.8048,2.8048,37200.0],["1984-02-06",2.8048,2.8048,2.8048,2.8048,21600.0],["1984-02-07",2.7997,2.7997,2.7536,2.7536,60000.0],["1984-02-08",2.7536,2.7639,2.7024,2.7024,54000.0],["1984-02-09",2.7024,2.7024,2.641,2.641,51600.0],["1984-02-10",2.6205,2.6205,2.6001,2.6205,38400.0],["1984-02-13",2.6206,2.6359,2.6154,2.6359,30000.0],["1984-02-14",2.6359,2.6513,2.6205,2.6205,55200.0],["1984-02-15",2.6206,2.6308,2.6206,2.6308,16800.0],["1984-02-16",2.6308,2.6359,2.6257,2.6359,16800.0],["1984-02-17",2.6359,2.641,2.6308,2.641,18000.0],["1984-02-21",2.641,2.641,2.641,2.641,7200.0],["1984-02-22",2.6513,2.6564,2.6513,2.6564,3600.0],["1984-02-23",2.6359,2.6359,2.6154,2.6154,87600.0],["1984-02-24",2.6154,2.6154,2.6001,2.6001,16800.0],["1984-02-27",2.6001,2.6103,2.5898,2.5898,140400.0],["1984-02-28",2.5898,2.6001,2.5898,2.5898,4800.0],["1984-02-29",2.5796,2.5796,2.5694,2.5745,18000.0],["1984-03-01",2.5745,2.5745,2.5591,2.5643,9600.0],["1984-03-02",2.554,2.554,2.554,2.554,2400.0],["1984-03-05",2.5591,2.5694,2.5591,2.5694,25200.0],["1984-03-06",2.5796,2.5796,2.5796,2.5796,40800.0],["1984-03-07",2.5796,2.5796,2.5694,2.5694,42000.0],["1984-03-08",2.5694,2.5694,2.5489,2.5694,20400.0],["1984-03-09",2.5591,2.5591,2.5489,2.5489,9600.0],["1984-03-12",2.5489,2.5591,2.5284,2.5591,19200.0],["1984-03-13",2.5489,2.5489,2.5182,2.5284,132000.0],["1984-03-14",2.5284,2.5387,2.5079,2.5079,38400.0],["1984-03-15",2.4977,2.4977,2.4977,2.4977,120000.0],["1984-03-16",2.5079,2.5284,2.5079,2.5284,44400.0],["1984-03-19",2.5284,2.5284,2.5131,2.5284,21600.0],["1984-03-20",2.5284,2.5284,2.5284,2.5284,1200.0],["1984-03-21",2.5284,2.5284,2.5284,2.5284,0.0],["1984-03-22",2.5182,2.5182,2.5079,2.5079,134400.0],["1984-03-23",2.5079,2.5079,2.5079,2.5079,0.0],["1984-03-26",2.4977,2.4977,2.4721,2.4721,14400.0],["1984-03-27",2.4619,2.4619,2.4619,2.4619,2400.0],["1984-03-28",2.4619,2.4619,2.4619,2.4619,0.0],["1984-03-29",2.4568,2.4568,2.4465,2.4465,62400.0],["1984-03-30",2.4568,2.4772,2.4568,2.467,9600.0],["1984-04-02",2.467,2.4875,2.467,2.467,21600.0],["1984-04-03",2.467,2.467,2.4465,2.4465,4800.0],["1984-04-04",2.4465,2.4465,2.4465,2.4465,0.0],["1984-04-05",2.4568,2.4568,2.4568,2.4568,15600.0],["1984-04-06",2.4568,2.467,2.4568,2.4568,9600.0],["1984-04-09",2.4465,2.4465,2.4261,2.4261,10800.0],["1984-04-10",2.4158,2.4158,2.3851,2.4056,16800.0],["1984-04-11",2.4056,2.4158,2.3749,2.3749,60000.0],["1984-04-12",2.3749,2.3749,2.3749,2.3749,1200.0],["1984-04-13",2.3749,2.4056,2.3749,2.4056,42000.0],["1984-04-16",2.4056,2.4158,2.4056,2.4056,337200.0],["1984-04-17",2.4056,2.4158,2.4056,2.4056,14400.0],["1984-04-18",2.4158,2.4261,2.4158,2.4209,33600.0],["1984-04-19",2.4209,2.4312,2.4158,2.4312,18000.0],["1984-04-23",2.4312,2.4568,2.4158,2.4568,39600.0],["1984-04-24",2.467,2.4875,2.467,2.4875,24000.0],["1984-04-25",2.5079,2.5489,2.5079,2.5489,67200.0],["1984-04-26",2.5591,2.5591,2.5591,2.5591,7200.0],["1984-04-27",2.5591,2.5591,2.5591,2.5591,0.0],["1984-04-30",2.5796,2.5898,2.5796,2.5898,19200.0],["1984-05-01",2.595,2.6001,2.595,2.595,7200.0],["1984-05-02",2.595,2.6052,2.595,2.6001,26400.0],["1984-05-03",2.6052,2.6103,2.6052,2.6052,28800.0],["1984-05-04",2.6154,2.6205,2.6154,2.6205,49200.0],["1984-05-07",2.6205,2.6205,2.6205,2.6205,9600.0],["1984-05-08",2.6308,2.6308,2.6308,2.6308,38400.0],["1984-05-09",2.6205,2.6205,2.6205,2.6205,1200.0],["1984-05-10",2.6308,2.6308,2.6308,2.6308,6000.0],["1984-05-11",2.6308,2.6308,2.6308,2.6308,15600.0],["1984-05-14",2.6257,2.6257,2.6103,2.6103,235200.0],["1984-05-15",2.6206,2.6308,2.6206,2.6308,19200.0],["1984-05-16",2.6308,2.6308,2.6103,2.6103,21600.0],["1984-05-17",2.6001,2.6001,2.5898,2.5898,26400.0],["1984-05-18",2.5898,2.6001,2.5847,2.5847,12000.0],["1984-05-21",2.5796,2.5796,2.5489,2.5591,136800.0],["1984-05-22",2.5591,2.5591,2.5591,2.5591,76800.0],["1984-05-23",2.5591,2.5591,2.5591,2.5591,12000.0],["1984-05-24",2.5591,2.5591,2.5591,2.5591,1200.0],["1984-05-25",2.5591,2.5694,2.5591,2.5694,9600.0],["1984-05-29",2.5694,2.5694,2.5694,2.5694,1200.0],["1984-05-30",2.5694,2.5694,2.5438,2.5438,154800.0],["1984-05-31",2.5387,2.5387,2.5284,2.5284,39600.0],["1984-06-01",2.5284,2.5284,2.5079,2.5079,30000.0],["1984-06-04",2.5079,2.5079,2.4772,2.4772,33600.0],["1984-06-05",2.4772,2.4772,2.4772,2.4772,54000.0],["1984-06-06",2.4772,2.4875,2.4772,2.4772,25200.0],["1984-06-07",2.4772,2.4977,2.4772,2.4977,27600.0],["1984-06-08",2.5079,2.5079,2.5079,2.5079,8400.0],["1984-06-11",2.5079,2.5079,2.4977,2.5079,6000.0],["1984-06-12",2.5079,2.5079,2.5079,2.5079,10800.0],["1984-06-13",2.5284,2.5387,2.5284,2.5387,27600.0],["1984-06-14",2.5387,2.5489,2.5387,2.5387,12000.0],["1984-06-15",2.5387,2.5387,2.5284,2.5284,46800.0],["1984-06-18",2.5182,2.5182,2.5182,2.5182,6000.0],["1984-06-19",2.5284,2.5387,2.5284,2.5284,7200.0],["1984-06-20",2.5131,2.5131,2.5131,2.5131,26400.0],["1984-06-21",2.5079,2.5079,2.5028,2.5079,13200.0],["1984-06-22",2.5079,2.5079,2.5079,2.5079,6000.0],["1984-06-25",2.5079,2.5233,2.5079,2.5233,18000.0],["1984-06-26",2.5131,2.5131,2.5028,2.5131,15600.0],["1984-06-27",2.5079,2.5079,2.4977,2.5079,19200.0],["1984-06-28",2.5079,2.5131,2.5028,2.5131,8400.0],["1984-06-29",2.5131,2.5233,2.5079,2.5182,96000.0],["1984-07-02",2.5182,2.5438,2.5182,2.5438,27600.0],["1984-07-03",2.5438,2.5489,2.5387,2.5489,4800.0],["1984-07-05",2.5438,2.5438,2.5387,2.5387,13200.0],["1984-07-06",2.5387,2.5387,2.5387,2.5387,60000.0],["1984-07-09",2.5489,2.5694,2.5489,2.5591,27600.0],["1984-07-10",2.5591,2.5591,2.554,2.5591,64800.0],["1984-07-11",2.5591,2.5591,2.5489,2.5489,9600.0],["1984-07-12",2.5591,2.5694,2.5591,2.5591,10800.0],["1984-07-13",2.5489,2.5489,2.5489,2.5489,8400.0],["1984-07-16",2.5438,2.5438,2.5387,2.5387,76800.0],["1984-07-17",2.5387,2.5387,2.5284,2.5284,21600.0],["1984-07-18",2.5387,2.5489,2.5387,2.5387,32400.0],["1984-07-19",2.5387,2.5489,2.5387,2.5387,14400.0],["1984-07-20",2.5387,2.5387,2.5387,2.5387,109200.0],["1984-07-23",2.5387,2.5694,2.5387,2.5694,28800.0],["1984-07-24",2.5796,2.6103,2.5796,2.6103,74400.0],["1984-07-25",2.6103,2.6206,2.595,2.6052,166800.0],["1984-07-26",2.6154,2.6257,2.6154,2.6205,75600.0],["1984-07-27",2.6205,2.6205,2.6154,2.6205,61200.0],["1984-07-30",2.6206,2.6308,2.6001,2.6001,80400.0],["1984-07-31",2.6001,2.6206,2.6001,2.6103,14400.0],["1984-08-01",2.6206,2.6513,2.6206,2.6513,52800.0],["1984-08-02",2.6513,2.6922,2.6513,2.6769,100800.0],["1984-08-03",2.6769,2.7076,2.6769,2.7076,127200.0],["1984-08-06",2.7076,2.7127,2.7024,2.7127,98400.0],["1984-08-07",2.7127,2.7536,2.7127,2.7536,19200.0],["1984-08-08",2.7741,2.8048,2.7741,2.7895,81600.0],["1984-08-09",2.7895,2.8458,2.7895,2.8458,62400.0],["1984-08-10",2.8662,2.8969,2.8662,2.8867,291600.0],["1984-08-13",2.8867,2.8867,2.8662,2.8662,229200.0],["1984-08-14",2.8662,2.8765,2.8662,2.8713,36000.0],["1984-08-15",2.8662,2.8662,2.8406,2.8509,52800.0],["1984-08-16",2.8509,2.8509,2.815,2.8253,46800.0],["1984-08-17",2.8253,2.8253,2.7741,2.7741,22800.0],["1984-08-20",2.7741,2.7741,2.7639,2.7741,28800.0],["1984-08-21",2.769,2.769,2.7587,2.769,10800.0],["1984-08-22",2.7895,2.7895,2.7895,2.7895,76800.0],["1984-08-23",2.8048,2.8202,2.8048,2.8099,123600.0],["1984-08-24",2.8099,2.8099,2.7997,2.7997,8400.0],["1984-08-27",2.7946,2.7946,2.7843,2.7843,85200.0],["1984-08-28",2.7946,2.7946,2.7946,2.7946,3600.0],["1984-08-29",2.8048,2.8458,2.8048,2.8458,235200.0],["1984-08-30",2.8355,2.8355,2.8253,2.8253,90000.0],["1984-08-31",2.8253,2.8406,2.8253,2.8304,159600.0],["1984-09-04",2.8304,2.8304,2.8304,2.8304,4800.0],["1984-09-05",2.8406,2.8611,2.8406,2.856,36000.0],["1984-09-06",2.856,2.8765,2.856,2.8765,33600.0],["1984-09-07",2.8867,2.9021,2.8867,2.8918,96000.0],["1984-09-10",2.8918,2.9072,2.8867,2.9072,193200.0],["1984-09-11",2.9072,2.9174,2.8918,2.8969,410400.0],["1984-09-12",2.8867,2.8867,2.8662,2.8662,9600.0],["1984-09-13",2.8662,2.8765,2.8355,2.8765,349200.0],["1984-09-14",2.8969,2.9891,2.8969,2.9635,148800.0],["1984-09-17",2.9635,2.9737,2.9481,2.9737,78000.0],["1984-09-18",2.9737,2.9891,2.9584,2.9788,160800.0],["1984-09-19",2.9788,2.9993,2.9686,2.9891,105600.0],["1984-09-20",2.9891,2.9993,2.9276,2.9276,60000.0],["1984-09-21",2.9276,2.9481,2.9174,2.9379,44400.0],["1984-09-24",2.9379,2.9481,2.9379,2.943,20400.0],["1984-09-25",2.943,2.943,2.9379,2.943,33600.0],["1984-09-26",2.943,2.943,2.9276,2.9276,117600.0],["1984-09-27",2.9276,2.9276,2.9174,2.9174,9600.0],["1984-09-28",2.9174,2.9174,2.9174,2.9174,3600.0],["1984-10-01",2.9174,2.9174,2.8765,2.8765,28800.0],["1984-10-02",2.856,2.856,2.815,2.815,27600.0],["1984-10-03",2.8048,2.8048,2.7434,2.7434,37200.0],["1984-10-04",2.7434,2.7843,2.7434,2.7843,20400.0],["1984-10-05",2.7946,2.856,2.7946,2.856,51600.0],["1984-10-08",2.8458,2.8458,2.815,2.8253,7200.0],["1984-10-09",2.8253,2.8662,2.815,2.8253,64800.0],["1984-10-10",2.8253,2.8458,2.8253,2.8355,15600.0],["1984-10-11",2.8458,2.8662,2.8458,2.8458,42000.0],["1984-10-12",2.8458,2.8458,2.815,2.815,10800.0],["1984-10-15",2.815,2.8304,2.815,2.8304,26400.0],["1984-10-16",2.8304,2.8355,2.8253,2.8253,117600.0],["1984-10-17",2.8355,2.8406,2.8355,2.8406,16800.0],["1984-10-18",2.8406,2.8662,2.8406,2.8662,133200.0],["1984-10-19",2.8662,2.8662,2.8662,2.8662,6000.0],["1984-10-22",2.8867,2.8969,2.8867,2.8969,14400.0],["1984-10-23",2.8969,2.9072,2.8969,2.9072,36000.0],["1984-10-24",2.9072,2.9276,2.9072,2.9276,20400.0],["1984-10-25",2.9276,2.9584,2.9276,2.9584,28800.0],["1984-10-26",2.9584,2.9788,2.9481,2.9788,24000.0],["1984-10-29",2.9788,3.0198,2.9686,3.0044,21600.0],["1984-10-30",2.9942,2.9942,2.9481,2.9481,104400.0],["1984-10-31",2.9481,2.9481,2.9174,2.9276,66000.0],["1984-11-01",2.9276,2.9379,2.9276,2.9276,3600.0],["1984-11-02",2.9328,2.9788,2.9328,2.9686,40800.0],["1984-11-05",2.9686,2.9737,2.9276,2.9276,48000.0],["1984-11-06",2.9276,2.9584,2.9276,2.9584,49200.0],["1984-11-07",2.9686,2.9788,2.9686,2.9737,19200.0],["1984-11-08",2.9737,2.9839,2.9737,2.9737,13200.0],["1984-11-09",2.9839,3.0095,2.9839,2.9891,20400.0],["1984-11-12",2.9891,2.9891,2.9788,2.9891,152400.0],["1984-11-13",2.9839,2.9839,2.9686,2.9788,38400.0],["1984-11-14",2.9788,2.9891,2.9686,2.9788,64800.0],["1984-11-15",2.9532,2.9532,2.943,2.9481,264000.0],["1984-11-16",2.9481,2.9481,2.9379,2.9379,76800.0],["1984-11-19",2.9276,2.9276,2.9174,2.9276,38400.0],["1984-11-20",2.9276,2.9276,2.9072,2.9276,46800.0],["1984-11-21",2.9174,2.9174,2.9072,2.9072,60000.0],["1984-11-23",2.9174,2.9174,2.9174,2.9174,40800.0],["1984-11-26",2.9174,2.9225,2.9123,2.9225,14400.0],["1984-11-27",2.9328,2.9481,2.9328,2.9481,78000.0],["1984-11-28",2.9481,2.9481,2.9481,2.9481,19200.0],["1984-11-29",2.9481,2.9481,2.9481,2.9481,2400.0],["1984-11-30",2.943,2.943,2.9174,2.9174,24000.0],["1984-12-03",2.9174,2.9276,2.9174,2.9276,24000.0],["1984-12-04",2.9276,2.943,2.9225,2.943,24000.0],["1984-12-05",2.943,2.9584,2.9379,2.9379,33600.0],["1984-12-06",2.9481,2.9584,2.9481,2.9584,19200.0],["1984-12-07",2.9481,2.9481,2.9379,2.9379,32400.0],["1984-12-10",2.9379,2.9481,2.9276,2.943,19200.0],["1984-12-11",2.9379,2.9379,2.9174,2.9276,37200.0],["1984-12-12",2.9276,2.9379,2.9174,2.9276,14400.0],["1984-12-13",2.9276,2.9276,2.9174,2.9174,16800.0],["1984-12-14",2.9174,2.9328,2.8816,2.8816,38400.0],["1984-12-17",2.8816,2.8816,2.8713,2.8713,24000.0],["1984-12-18",2.8816,2.9072,2.8816,2.8918,70800.0],["1984-12-19",2.8816,2.8816,2.8662,2.8662,183600.0],["1984-12-20",2.8662,2.8765,2.8662,2.8662,6000.0],["1984-12-21",2.8662,2.8765,2.856,2.8611,24000.0],["1984-12-24",2.8611,2.8611,2.8611,2.8611,1200.0],["1984-12-26",2.8611,2.8662,2.856,2.8662,248400.0],["1984-12-27",2.8662,2.8713,2.856,2.856,18000.0],["1984-12-28",2.856,2.8765,2.856,2.8662,19200.0],["1984-12-31",2.856,2.856,2.8406,2.8406,10800.0],["1985-01-02",2.8406,2.8509,2.815,2.815,67200.0],["1985-01-03",2.8048,2.8048,2.7741,2.7741,10800.0],["1985-01-04",2.7741,2.7895,2.7741,2.7741,68400.0],["1985-01-07",2.7741,2.7843,2.7639,2.7639,147600.0],["1985-01-08",2.7639,2.7895,2.7639,2.7843,16800.0],["1985-01-09",2.7792,2.7792,2.7536,2.7536,78000.0],["1985-01-10",2.7536,2.7639,2.7434,2.7639,12000.0],["1985-01-11",2.7639,2.7639,2.7332,2.7434,63600.0],["1985-01-14",2.7434,2.7434,2.7229,2.7434,33600.0],["1985-01-15",2.7434,2.7843,2.7332,2.7843,214800.0],["1985-01-16",2.7946,2.8355,2.7946,2.8253,30000.0],["1985-01-17",2.8406,2.8662,2.8406,2.8611,18000.0],["1985-01-18",2.8509,2.8509,2.8253,2.8304,16800.0],["1985-01-21",2.8509,2.8662,2.8509,2.8662,105600.0],["1985-01-22",2.8662,2.8713,2.856,2.8713,170400.0],["1985-01-23",2.8765,2.8867,2.8765,2.8867,19200.0],["1985-01-24",2.8867,2.943,2.8765,2.943,36000.0],["1985-01-25",2.9481,2.9891,2.9481,2.9788,164400.0],["1985-01-28",2.9788,3.0198,2.9788,3.0198,80400.0],["1985-01-29",3.0198,3.071,3.0147,3.0505,705600.0],["1985-01-30",3.0505,3.0658,3.0402,3.0505,99600.0],["1985-01-31",3.0505,3.0505,3.0351,3.0402,30000.0],["1985-02-01",3.0402,3.0505,3.0249,3.0505,501600.0],["1985-02-04",3.0505,3.0505,3.03,3.0505,74400.0],["1985-02-05",3.0505,3.0505,3.0351,3.0402,33600.0],["1985-02-06",3.0505,3.0607,3.0505,3.0607,7200.0],["1985-02-07",3.0607,3.1017,3.0402,3.0812,163200.0],["1985-02-08",3.0812,3.0965,3.0607,3.0607,177600.0],["1985-02-11",3.0607,3.0607,3.0402,3.0402,321600.0],["1985-02-12",3.0454,3.071,3.0454,3.0454,202800.0],["1985-02-13",3.0454,3.071,3.0454,3.071,211200.0],["1985-02-14",3.071,3.071,3.0556,3.0607,27600.0],["1985-02-15",3.0505,3.0505,3.0402,3.0505,8400.0],["1985-02-19",3.0607,3.071,3.0607,3.071,7200.0],["1985-02-20",3.0863,3.1375,3.0863,3.1375,129600.0],["1985-02-21",3.1375,3.1529,3.1324,3.1426,50400.0],["1985-02-22",3.1426,3.1426,3.1375,3.1426,14400.0],["1985-02-25",3.1375,3.1375,3.1273,3.1273,32400.0],["1985-02-26",3.1375,3.1529,3.1375,3.1529,7200.0],["1985-02-27",3.158,3.1631,3.158,3.158,25200.0],["1985-02-28",3.158,3.158,3.158,3.158,2400.0],["1985-03-01",3.1682,3.1938,3.1682,3.1682,88800.0],["1985-03-04",3.1682,3.1887,3.1682,3.1836,18000.0],["1985-03-05",3.1836,3.1836,3.1733,3.1836,4800.0],["1985-03-06",3.1733,3.1733,3.1682,3.1682,36000.0],["1985-03-07",3.1682,3.1733,3.158,3.1631,44400.0],["1985-03-08",3.1631,3.1733,3.158,3.1733,39600.0],["1985-03-11",3.1733,3.1784,3.158,3.1682,27600.0],["1985-03-12",3.1631,3.1631,3.1528,3.158,30000.0],["1985-03-13",3.158,3.1631,3.1375,3.1375,18000.0],["1985-03-14",3.1375,3.1528,3.1324,3.1477,48000.0],["1985-03-15",3.1375,3.1375,3.1221,3.1221,21600.0],["1985-03-18",3.1119,3.1119,3.0761,3.0761,36000.0],["1985-03-19",3.0761,3.1017,3.0761,3.1017,20400.0],["1985-03-20",3.1017,3.1017,3.0403,3.0914,100800.0],["1985-03-21",3.0914,3.1477,3.0812,3.1477,80400.0],["1985-03-22",3.1477,3.1836,3.1426,3.1631,147600.0],["1985-03-25",3.1631,3.1631,3.1375,3.1477,32400.0],["1985-03-26",3.1477,3.1733,3.1375,3.1733,16800.0],["1985-03-27",3.1631,3.1631,3.1631,3.1631,6000.0],["1985-03-28",3.1631,3.1938,3.1529,3.1733,64800.0],["1985-03-29",3.1682,3.1682,3.1529,3.1529,34800.0],["1985-04-01",3.1529,3.1529,3.1529,3.1529,4800.0],["1985-04-02",3.1426,3.1426,3.1324,3.1426,100800.0],["1985-04-03",3.1426,3.1426,3.1119,3.1221,25200.0],["1985-04-04",3.1221,3.1324,3.1119,3.1119,7200.0],["1985-04-08",3.1119,3.1324,3.0966,3.1324,56400.0],["1985-04-09",3.1324,3.1324,3.0761,3.0761,614400.0],["1985-04-10",3.0761,3.1017,3.071,3.1017,91200.0],["1985-04-11",3.1017,3.1119,3.0965,3.0965,25200.0],["1985-04-12",3.0966,3.1017,3.0914,3.0914,70800.0],["1985-04-15",3.0914,3.0914,3.0505,3.0607,43200.0],["1985-04-16",3.0607,3.0812,3.0402,3.0607,334800.0],["1985-04-17",3.0505,3.0505,3.0402,3.0454,37200.0],["1985-04-18",3.0454,3.0505,3.0351,3.0454,92400.0],["1985-04-19",3.0556,3.071,3.0556,3.071,6000.0],["1985-04-22",3.071,3.071,3.0351,3.0505,44400.0],["1985-04-23",3.0402,3.0402,3.03,3.03,37200.0],["1985-04-24",3.03,3.03,3.0147,3.0147,22800.0],["1985-04-25",3.0249,3.0454,3.0249,3.0454,40800.0],["1985-04-26",3.0351,3.0351,3.03,3.03,34800.0],["1985-04-29",3.03,3.03,3.0147,3.0249,13200.0],["1985-04-30",3.0249,3.0402,3.0198,3.0402,25200.0],["1985-05-01",3.0402,3.0402,3.03,3.0402,4800.0],["1985-05-02",3.03,3.03,3.0044,3.0044,73200.0],["1985-05-03",2.9993,2.9993,2.9891,2.9993,36000.0],["1985-05-06",2.9993,3.0095,2.9993,2.9993,8400.0],["1985-05-07",2.9891,2.9891,2.9686,2.9788,14400.0],["1985-05-08",2.9788,2.9788,2.9686,2.9686,127200.0],["1985-05-09",2.9584,2.9584,2.9584,2.9584,121200.0],["1985-05-10",2.9584,2.9584,2.9174,2.9379,153600.0],["1985-05-13",2.9379,2.9379,2.9174,2.9276,18000.0],["1985-05-14",2.9072,2.9072,2.8765,2.8867,386400.0],["1985-05-15",2.8867,2.9021,2.8765,2.8918,36000.0],["1985-05-16",2.8918,2.9123,2.8918,2.9123,132000.0],["1985-05-17",2.9225,2.943,2.9225,2.9276,116400.0],["1985-05-20",2.9276,2.9379,2.9072,2.9379,80400.0],["1985-05-21",2.9379,2.9481,2.9174,2.9481,166800.0],["1985-05-22",2.9481,2.9532,2.9276,2.9481,43200.0],["1985-05-23",2.9481,2.9737,2.9481,2.9635,96000.0],["1985-05-24",2.9635,2.9788,2.9532,2.9788,36000.0],["1985-05-28",2.9788,3.0198,2.9737,3.0198,49200.0],["1985-05-29",3.0198,3.03,3.0095,3.0198,37200.0],["1985-05-30",3.0198,3.03,3.0095,3.0249,102000.0],["1985-05-31",3.0249,3.03,3.0147,3.03,44400.0],["1985-06-03",3.03,3.03,3.0198,3.03,55200.0],["1985-06-04",3.03,3.03,3.0198,3.0198,40800.0],["1985-06-05",3.0198,3.0402,3.0198,3.0402,96000.0],["1985-06-06",3.0505,3.0812,3.0505,3.0812,49200.0],["1985-06-07",3.0914,3.1324,3.0914,3.1324,60000.0],["1985-06-10",3.1477,3.1836,3.1477,3.1529,90000.0],["1985-06-11",3.1529,3.1631,3.1324,3.1324,80400.0],["1985-06-12",3.1426,3.1529,3.1426,3.1529,67200.0],["1985-06-13",3.1529,3.1733,3.1529,3.1529,37200.0],["1985-06-14",3.1528,3.1682,3.1528,3.1682,33600.0],["1985-06-17",3.1682,3.1887,3.1631,3.1887,28800.0],["1985-06-18",3.1887,3.204,3.1784,3.1887,30000.0],["1985-06-19",3.1784,3.1784,3.1529,3.1529,26400.0],["1985-06-20",3.1529,3.1529,3.1529,3.1529,9600.0],["1985-06-21",3.158,3.1682,3.158,3.1682,30000.0],["1985-06-24",3.1682,3.1682,3.1682,3.1682,0.0],["1985-06-25",3.1682,3.1938,3.1631,3.1938,56400.0],["1985-06-26",3.1938,3.1938,3.1733,3.1733,21600.0],["1985-06-27",3.1733,3.1836,3.1733,3.1733,30000.0],["1985-06-28",3.1733,3.1989,3.1733,3.1989,70800.0],["1985-07-01",3.1938,3.1938,3.1836,3.1836,48000.0],["1985-07-02",3.1836,3.1938,3.1836,3.1938,32400.0],["1985-07-03",3.1836,3.1836,3.1631,3.1631,18000.0],["1985-07-05",3.1733,3.1836,3.1733,3.1836,13200.0],["1985-07-08",3.1836,3.1836,3.1733,3.1836,12000.0],["1985-07-09",3.1733,3.1733,3.1631,3.1733,9600.0],["1985-07-10",3.1733,3.1836,3.1631,3.1836,12000.0],["1985-07-11",3.1836,3.2092,3.1836,3.2092,27600.0],["1985-07-12",3.2194,3.2347,3.2194,3.2347,7200.0],["1985-07-15",3.245,3.291,3.245,3.291,75600.0],["1985-07-16",3.2962,3.3883,3.2962,3.3883,46800.0],["1985-07-17",3.3883,3.3985,3.3576,3.3678,25200.0],["1985-07-18",3.3678,3.3985,3.3371,3.3985,40800.0],["1985-07-19",3.3985,3.4241,3.3985,3.4241,74400.0],["1985-07-22",3.4139,3.4139,3.3269,3.3269,90000.0],["1985-07-23",3.3269,3.3678,3.3269,3.3627,614400.0],["1985-07-24",3.3627,3.3627,3.3269,3.3473,45600.0],["1985-07-25",3.3473,3.3832,3.3422,3.3627,94800.0],["1985-07-26",3.3627,3.3781,3.3576,3.3781,110400.0],["1985-07-29",3.3781,3.3985,3.3781,3.3883,241200.0],["1985-07-30",3.3832,3.3832,3.3781,3.3781,201600.0],["1985-07-31",3.3832,3.3985,3.3832,3.3934,15600.0],["1985-08-01",3.3985,3.4241,3.3985,3.4241,56400.0],["1985-08-02",3.4241,3.4241,3.4036,3.4036,14400.0],["1985-08-05",3.4036,3.4036,3.3985,3.4036,147600.0],["1985-08-06",3.4036,3.4139,3.3934,3.3985,48000.0],["1985-08-07",3.3883,3.3883,3.3525,3.3576,51600.0],["1985-08-08",3.3576,3.3832,3.3576,3.3832,60000.0],["1985-08-09",3.3832,3.3832,3.3627,3.3729,99600.0],["1985-08-12",3.3729,3.3832,3.3729,3.3781,85200.0],["1985-08-13",3.3781,3.3883,3.3781,3.3781,84000.0],["1985-08-14",3.3781,3.4241,3.3781,3.4241,174000.0],["1985-08-15",3.4344,3.4804,3.4344,3.4702,428400.0],["1985-08-16",3.4599,3.4599,3.4395,3.4395,27600.0],["1985-08-19",3.4344,3.4344,3.4241,3.4241,8400.0],["1985-08-20",3.4292,3.4497,3.4292,3.4497,14400.0],["1985-08-21",3.4292,3.4292,3.419,3.419,31200.0],["1985-08-22",3.419,3.4344,3.4139,3.4344,24000.0],["1985-08-23",3.419,3.419,3.4139,3.4139,20400.0],["1985-08-26",3.4036,3.4036,3.3934,3.3934,16800.0],["1985-08-27",3.3934,3.3934,3.3934,3.3934,10800.0],["1985-08-28",3.3934,3.4139,3.3934,3.4139,91200.0],["1985-08-29",3.4139,3.4139,3.4036,3.4139,7200.0],["1985-08-30",3.419,3.4497,3.419,3.4395,88800.0],["1985-09-03",3.4395,3.4395,3.3883,3.3883,350400.0],["1985-09-04",3.3781,3.3781,3.3525,3.3781,80400.0],["1985-09-05",3.3781,3.3781,3.3729,3.3729,358800.0],["1985-09-06",3.3576,3.3576,3.3371,3.3473,67200.0],["1985-09-09",3.3473,3.3525,3.3218,3.3525,182400.0],["1985-09-10",3.3525,3.3678,3.3371,3.3422,171600.0],["1985-09-11",3.3422,3.3678,3.291,3.291,55200.0],["1985-09-12",3.2808,3.2808,3.2552,3.2552,12000.0],["1985-09-13",3.2552,3.2757,3.2552,3.2757,147600.0],["1985-09-16",3.2757,3.2859,3.2757,3.2757,295200.0],["1985-09-17",3.2757,3.2859,3.2757,3.2757,79200.0],["1985-09-18",3.2757,3.2757,3.2757,3.2757,49200.0],["1985-09-19",3.2757,3.3166,3.2757,3.3166,36000.0],["1985-09-20",3.3166,3.3166,3.3166,3.3166,19200.0],["1985-09-23",3.3269,3.3371,3.3269,3.332,6000.0],["1985-09-24",3.3473,3.3576,3.3473,3.3576,177600.0],["1985-09-25",3.3576,3.3576,3.3473,3.3473,38400.0],["1985-09-26",3.3473,3.3473,3.3473,3.3473,27600.0],["1985-09-30",3.3473,3.3576,3.3371,3.3371,133200.0],["1985-10-01",3.3473,3.3678,3.3473,3.3525,81600.0],["1985-10-02",3.3525,3.3729,3.3525,3.3627,120000.0],["1985-10-03",3.3576,3.3576,3.3525,3.3576,16800.0],["1985-10-04",3.3678,3.3985,3.3678,3.3985,26400.0],["1985-10-07",3.3883,3.3883,3.3781,3.3781,4800.0],["1985-10-08",3.3781,3.3781,3.3781,3.3781,8400.0],["1985-10-09",3.3781,3.3781,3.3781,3.3781,1200.0],["1985-10-10",3.3781,3.4036,3.3781,3.4036,25200.0],["1985-10-11",3.4139,3.419,3.4139,3.419,73200.0],["1985-10-14",3.419,3.419,3.4088,3.4088,256800.0],["1985-10-15",3.3985,3.3985,3.3832,3.3934,55200.0],["1985-10-16",3.3985,3.4088,3.3985,3.4088,61200.0],["1985-10-17",3.4088,3.4292,3.4088,3.419,68400.0],["1985-10-18",3.419,3.4497,3.4088,3.4497,20400.0],["1985-10-21",3.4497,3.4599,3.4497,3.4599,9600.0],["1985-10-22",3.4599,3.4907,3.4599,3.4702,169200.0],["1985-10-23",3.4753,3.4907,3.4753,3.4804,663600.0],["1985-10-24",3.4804,3.4907,3.4804,3.4804,30000.0],["1985-10-25",3.4804,3.4907,3.4702,3.4702,6000.0],["1985-10-28",3.4702,3.4702,3.4599,3.4702,19200.0],["1985-10-29",3.4599,3.4599,3.4599,3.4599,10800.0],["1985-10-30",3.4702,3.4804,3.4702,3.4702,54000.0],["1985-10-31",3.4702,3.4855,3.4599,3.4702,62400.0],["1985-11-01",3.4702,3.4804,3.4548,3.4599,81600.0],["1985-11-04",3.4497,3.4497,3.4241,3.4446,364800.0],["1985-11-05",3.4446,3.4446,3.4395,3.4446,26400.0],["1985-11-06",3.4446,3.4651,3.4395,3.4599,81600.0],["1985-11-07",3.4599,3.4702,3.4599,3.4651,511200.0],["1985-11-08",3.4651,3.4753,3.4548,3.4651,45600.0],["1985-11-11",3.4651,3.5009,3.4548,3.5009,51600.0],["1985-11-12",3.5009,3.5418,3.4907,3.5418,56400.0],["1985-11-13",3.5418,3.5674,3.5265,3.5572,86400.0],["1985-11-14",3.5572,3.5674,3.547,3.5572,146400.0],["1985-11-15",3.5572,3.5725,3.5521,3.5674,74400.0],["1985-11-18",3.5674,3.5674,3.5521,3.5572,480000.0],["1985-11-19",3.5572,3.5623,3.547,3.547,20400.0],["1985-11-20",3.5316,3.5316,3.5162,3.5265,128400.0],["1985-11-21",3.5367,3.5674,3.5367,3.5674,63600.0],["1985-11-22",3.5725,3.5828,3.5725,3.5828,27600.0],["1985-11-25",3.5725,3.5725,3.5521,3.5521,10800.0],["1985-11-26",3.5521,3.5674,3.5214,3.5214,1794000.0],["1985-11-27",3.5214,3.5214,3.5111,3.5214,79200.0],["1985-11-29",3.5214,3.5214,3.5111,3.5111,82800.0],["1985-12-02",3.5214,3.547,3.5214,3.5367,50400.0],["1985-12-03",3.5418,3.5828,3.5418,3.5828,97200.0],["1985-12-04",3.593,3.6237,3.593,3.6237,21600.0],["1985-12-05",3.6237,3.6391,3.6135,3.6391,34800.0],["1985-12-06",3.6544,3.6647,3.6544,3.6544,15600.0],["1985-12-09",3.6647,3.6852,3.6647,3.68,24000.0],["1985-12-10",3.68,3.6903,3.68,3.6903,250800.0],["1985-12-11",3.6903,3.6954,3.6851,3.6954,132000.0],["1985-12-12",3.6954,3.6954,3.6852,3.6852,44400.0],["1985-12-13",3.6851,3.7056,3.6851,3.6954,165600.0],["1985-12-16",3.6954,3.6954,3.6954,3.6954,60000.0],["1985-12-17",3.6954,3.6954,3.6749,3.6954,74400.0],["1985-12-18",3.6852,3.6852,3.6749,3.6852,25200.0],["1985-12-19",3.6852,3.6954,3.6647,3.6647,32400.0],["1985-12-20",3.6749,3.7056,3.6749,3.7056,122400.0],["1985-12-23",3.7056,3.7056,3.6851,3.6954,260400.0],["1985-12-24",3.6954,3.6954,3.6647,3.6647,120000.0],["1985-12-26",3.6647,3.6749,3.6647,3.6647,9600.0],["1985-12-27",3.6647,3.68,3.6647,3.68,20400.0],["1985-12-30",3.68,3.6852,3.6698,3.68,84000.0],["1985-12-31",3.68,3.7261,3.6698,3.7261,92400.0],["1986-01-02",3.7005,3.7005,3.6852,3.6852,126000.0],["1986-01-03",3.6851,3.7261,3.6851,3.7261,115200.0],["1986-01-06",3.7159,3.7159,3.7056,3.7056,22800.0],["1986-01-07",3.7056,3.7159,3.7056,3.7159,24000.0],["1986-01-08",3.721,3.7363,3.721,3.721,57600.0],["1986-01-09",3.7107,3.7107,3.6493,3.6493,61200.0],["1986-01-10",3.6442,3.6442,3.6442,3.6442,30000.0],["1986-01-13",3.6442,3.6442,3.6442,3.6442,15600.0],["1986-01-14",3.6442,3.6544,3.6442,3.6442,40800.0],["1986-01-15",3.6442,3.6544,3.6442,3.6442,92400.0],["1986-01-16",3.6442,3.6544,3.6442,3.6442,214800.0],["1986-01-17",3.6442,3.6544,3.6442,3.6442,9600.0],["1986-01-20",3.6442,3.6493,3.6391,3.6493,12000.0],["1986-01-21",3.6391,3.6391,3.6391,3.6391,9600.0],["1986-01-22",3.6391,3.6442,3.634,3.6442,20400.0],["1986-01-23",3.6391,3.6391,3.6289,3.6289,21600.0],["1986-01-24",3.6288,3.6391,3.6237,3.6237,20400.0],["1986-01-27",3.6237,3.6391,3.6135,3.6186,37200.0],["1986-01-28",3.6237,3.634,3.6237,3.6289,146400.0],["1986-01-29",3.6237,3.6237,3.6135,3.6237,87600.0],["1986-01-30",3.6237,3.634,3.6135,3.6289,26400.0],["1986-01-31",3.634,3.7005,3.634,3.6903,560400.0],["1986-02-03",3.6852,3.6852,3.6698,3.6852,106800.0],["1986-02-04",3.6749,3.6749,3.6544,3.6544,19200.0],["1986-02-05",3.6647,3.68,3.6647,3.68,21600.0],["1986-02-06",3.6851,3.7363,3.6851,3.7363,489600.0],["1986-02-07",3.7363,3.7363,3.7159,3.7261,183600.0],["1986-02-10",3.7261,3.7261,3.7159,3.7159,26400.0],["1986-02-11",3.7261,3.7568,3.7261,3.7568,82800.0],["1986-02-12",3.767,3.7978,3.767,3.7875,91200.0],["1986-02-13",3.7875,3.7978,3.7875,3.7978,97200.0],["1986-02-14",3.808,3.9308,3.808,3.9308,98400.0],["1986-02-18",3.9308,4.1509,3.9104,4.1356,132000.0],["1986-02-19",4.1356,4.3198,4.1356,4.197,439200.0],["1986-02-20",4.197,4.2174,4.1765,4.1765,260400.0],["1986-02-21",4.1765,4.2789,4.156,4.2789,109200.0],["1986-02-24",4.2789,4.2993,4.1765,4.1867,105600.0],["1986-02-25",4.1867,4.2277,4.1765,4.2277,34800.0],["1986-02-26",4.2174,4.2174,4.1816,4.1867,49200.0],["1986-02-27",4.1867,4.2379,4.1816,4.2379,187200.0],["1986-02-28",4.2533,4.3608,4.2533,4.2891,200400.0],["1986-03-03",4.2891,4.33,4.284,4.33,28800.0],["1986-03-04",4.33,4.3915,4.33,4.33,62400.0],["1986-03-05",4.33,4.3403,4.3147,4.3403,43200.0],["1986-03-06",4.3403,4.3608,4.3352,4.3454,76800.0],["1986-03-07",4.3454,4.3608,4.3403,4.3454,52800.0],["1986-03-10",4.3454,4.3608,4.33,4.33,36000.0],["1986-03-11",4.3301,4.4017,4.3249,4.4017,32400.0],["1986-03-12",4.4017,4.4478,4.4017,4.4017,139200.0],["1986-03-13",4.3812,4.3812,4.371,4.371,159600.0],["1986-03-14",4.371,4.3915,4.3403,4.3608,212400.0],["1986-03-17",4.3608,4.3608,4.3301,4.3352,62400.0],["1986-03-18",4.3352,4.3556,4.3249,4.3249,48000.0],["1986-03-19",4.3249,4.3454,4.3198,4.33,441600.0],["1986-03-20",4.3198,4.3198,4.2584,4.2584,61200.0],["1986-03-21",4.2584,4.2789,4.2482,4.2584,96000.0],["1986-03-24",4.2584,4.2993,4.2174,4.2379,90000.0],["1986-03-25",4.2174,4.2174,4.1765,4.1765,28800.0],["1986-03-26",4.1765,4.197,4.1151,4.1765,291600.0],["1986-03-27",4.1765,4.2072,4.1765,4.1765,92400.0],["1986-03-31",4.1765,4.197,4.1765,4.1765,26400.0],["1986-04-01",4.1765,4.2174,4.1765,4.2123,225600.0],["1986-04-02",4.2123,4.2226,4.2021,4.2174,31200.0],["1986-04-03",4.2328,4.2379,4.2328,4.2328,63600.0],["1986-04-04",4.2328,4.2379,4.2328,4.2379,38400.0],["1986-04-07",4.2379,4.2584,4.2379,4.2379,72000.0],["1986-04-08",4.2379,4.2789,4.2379,4.2635,42000.0],["1986-04-09",4.2789,4.2993,4.2789,4.2993,98400.0],["1986-04-10",4.2993,4.3198,4.2993,4.3198,148800.0],["1986-04-11",4.3198,4.3403,4.3198,4.3403,99600.0],["1986-04-14",4.3403,4.3403,4.3301,4.3352,68400.0],["1986-04-15",4.3352,4.3505,4.3352,4.3505,144000.0],["1986-04-16",4.3608,4.4222,4.3608,4.4222,231600.0],["1986-04-17",4.4222,4.4529,4.4222,4.4478,148800.0],["1986-04-18",4.4478,4.4631,4.4478,4.4631,96000.0],["1986-04-21",4.4631,4.4631,4.4478,4.4478,324000.0],["1986-04-22",4.4478,4.4631,4.4324,4.4324,60000.0],["1986-04-23",4.4324,4.4375,4.4171,4.4171,147600.0],["1986-04-24",4.4171,4.4324,4.4119,4.4119,24000.0],["1986-04-25",4.4017,4.4017,4.4017,4.4017,9600.0],["1986-04-28",4.4017,4.4017,4.3812,4.4017,253200.0],["1986-04-29",4.4017,4.4017,4.4017,4.4017,235200.0],["1986-04-30",4.4017,4.4427,4.4017,4.4017,486000.0],["1986-05-01",4.4017,4.4119,4.4017,4.4119,368400.0],["1986-05-02",4.4119,4.4324,4.4119,4.4324,556800.0],["1986-05-05",4.4324,4.4324,4.4273,4.4273,9600.0],["1986-05-06",4.4273,4.4324,4.4222,4.4222,217200.0],["1986-05-07",4.4222,4.4222,4.4017,4.4222,60000.0],["1986-05-08",4.4171,4.4171,4.3608,4.3608,190800.0],["1986-05-09",4.3608,4.371,4.3608,4.3608,32400.0],["1986-05-12",4.3608,4.371,4.3505,4.3505,72000.0],["1986-05-13",4.3403,4.3403,4.2584,4.2584,104400.0],["1986-05-14",4.2584,4.2993,4.2584,4.2993,31200.0],["1986-05-15",4.2993,4.3198,4.2993,4.3096,128400.0],["1986-05-16",4.3096,4.3352,4.3045,4.3198,38400.0],["1986-05-19",4.2584,4.2584,4.2379,4.2379,1848000.0],["1986-05-20",4.2379,4.2686,4.2379,4.2482,372000.0],["1986-05-21",4.2482,4.2686,4.2379,4.2584,13200.0],["1986-05-22",4.2584,4.2993,4.2584,4.2789,34800.0],["1986-05-23",4.2789,4.2993,4.2789,4.2789,66000.0],["1986-05-27",4.2789,4.3198,4.2584,4.3198,140400.0],["1986-05-28",4.3198,4.3403,4.2993,4.3403,500400.0],["1986-05-29",4.33,4.33,4.2993,4.33,204000.0],["1986-05-30",4.33,4.3608,4.3198,4.3403,22800.0],["1986-06-02",4.3403,4.3608,4.3403,4.3505,21600.0],["1986-06-03",4.3505,4.3966,4.3505,4.3966,61200.0],["1986-06-04",4.3966,4.4017,4.3812,4.3812,9600.0],["1986-06-05",4.4017,4.4222,4.4017,4.4222,80400.0],["1986-06-06",4.4222,4.4273,4.3915,4.3915,150000.0],["1986-06-09",4.3812,4.3812,4.3403,4.371,20400.0],["1986-06-10",4.371,4.4017,4.371,4.371,30000.0],["1986-06-11",4.3812,4.3915,4.3812,4.3915,20400.0],["1986-06-12",4.3915,4.4119,4.3915,4.4119,40800.0],["1986-06-13",4.4119,4.4222,4.3812,4.3812,74400.0],["1986-06-16",4.3812,4.3812,4.3608,4.3812,26400.0],["1986-06-17",4.3812,4.3812,4.3608,4.3812,8400.0],["1986-06-18",4.3812,4.4017,4.3812,4.4017,33600.0],["1986-06-19",4.4017,4.4222,4.4017,4.4119,32400.0],["1986-06-20",4.4119,4.4119,4.4017,4.4017,90000.0],["1986-06-23",4.4017,4.4017,4.371,4.3812,48000.0],["1986-06-24",4.3812,4.4017,4.371,4.371,320400.0],["1986-06-25",4.3505,4.3505,4.3454,4.3454,3600.0],["1986-06-26",4.3659,4.3659,4.3659,4.3659,14400.0],["1986-06-27",4.3659,4.3812,4.3659,4.3659,20400.0],["1986-06-30",4.3659,4.3864,4.3659,4.3761,44400.0],["1986-07-01",4.3761,4.3812,4.3505,4.371,432000.0],["1986-07-02",4.3812,4.4222,4.3812,4.4222,78000.0],["1986-07-03",4.4222,4.4375,4.4171,4.4375,15600.0],["1986-07-07",4.4375,4.4375,4.4273,4.4273,25200.0],["1986-07-08",4.4222,4.4222,4.371,4.3915,658800.0],["1986-07-09",4.3812,4.3812,4.3608,4.371,24000.0],["1986-07-10",4.371,4.3812,4.3608,4.3608,146400.0],["1986-07-11",4.3608,4.3608,4.3403,4.3403,69600.0],["1986-07-14",4.3198,4.3198,4.3096,4.3096,13200.0],["1986-07-15",4.2993,4.2993,4.2686,4.2686,26400.0],["1986-07-16",4.2686,4.2686,4.2379,4.2379,112800.0],["1986-07-17",4.2379,4.2379,4.197,4.197,102000.0],["1986-07-18",4.197,4.197,4.1765,4.1765,94800.0],["1986-07-21",4.1765,4.1765,4.1356,4.156,18000.0],["1986-07-22",4.156,4.1765,4.156,4.1765,32400.0],["1986-07-23",4.1765,4.1765,4.1765,4.1765,34800.0],["1986-07-24",4.1765,4.1919,4.156,4.1765,98400.0],["1986-07-25",4.1765,4.2174,4.1765,4.2174,14400.0],["1986-07-28",4.2174,4.2277,4.1765,4.1765,93600.0],["1986-07-29",4.1765,4.197,4.156,4.156,36000.0],["1986-07-30",4.156,4.1765,4.156,4.156,13200.0],["1986-07-31",4.156,4.1765,4.156,4.1765,45600.0],["1986-08-01",4.1765,4.1765,4.156,4.156,21600.0],["1986-08-04",4.156,4.197,4.1458,4.197,25200.0],["1986-08-05",4.197,4.2021,4.1816,4.2021,4800.0],["1986-08-06",4.2174,4.2328,4.2174,4.2328,22800.0],["1986-08-07",4.2328,4.243,4.2226,4.2379,28800.0],["1986-08-08",4.2379,4.2738,4.2379,4.2738,36000.0],["1986-08-11",4.2737,4.284,4.2635,4.2635,9600.0],["1986-08-12",4.2635,4.3096,4.2635,4.2891,104400.0],["1986-08-13",4.2891,4.3505,4.2738,4.3198,291600.0],["1986-08-14",4.3198,4.371,4.3198,4.371,158400.0],["1986-08-15",4.371,4.371,4.371,4.371,36000.0],["1986-08-18",4.3812,4.3812,4.3812,4.3812,7200.0],["1986-08-19",4.3966,4.3966,4.3966,4.3966,1200.0],["1986-08-20",4.3966,4.4324,4.3864,4.4222,62400.0],["1986-08-21",4.3915,4.3915,4.3864,4.3864,44400.0],["1986-08-22",4.3966,4.4017,4.3966,4.3966,30000.0],["1986-08-25",4.4017,4.4119,4.4017,4.4017,502800.0],["1986-08-26",4.4222,4.4836,4.4222,4.4682,141600.0],["1986-08-27",4.4734,4.499,4.4734,4.499,20400.0],["1986-08-28",4.499,4.5041,4.4887,4.5041,81600.0],["1986-08-29",4.5041,4.5041,4.5041,4.5041,12000.0],["1986-09-02",4.5041,4.5041,4.4836,4.5041,73200.0],["1986-09-03",4.5041,4.5245,4.5041,4.5143,32400.0],["1986-09-04",4.5245,4.5962,4.5245,4.5911,60000.0],["1986-09-05",4.5911,4.6064,4.586,4.5962,24000.0],["1986-09-08",4.5962,4.5962,4.586,4.5962,30000.0],["1986-09-09",4.5962,4.5962,4.5962,4.5962,8400.0],["1986-09-10",4.5962,4.6576,4.5911,4.6576,26400.0],["1986-09-11",4.6576,4.6576,4.6269,4.6474,106800.0],["1986-09-12",4.6371,4.6371,4.6013,4.6064,153600.0],["1986-09-15",4.6013,4.6013,4.6013,4.6013,33600.0],["1986-09-16",4.6013,4.6064,4.6013,4.6013,16800.0],["1986-09-17",4.6013,4.6064,4.6013,4.6013,28800.0],["1986-09-18",4.6013,4.6269,4.6013,4.6167,26400.0],["1986-09-19",4.6167,4.6269,4.6013,4.6167,69600.0],["1986-09-22",4.6167,4.6167,4.6064,4.6167,12000.0],["1986-09-23",4.6269,4.6679,4.6269,4.6576,129600.0],["1986-09-24",4.6576,4.6986,4.6576,4.6986,31200.0],["1986-09-25",4.6986,4.7088,4.6679,4.673,36000.0],["1986-09-26",4.6627,4.6627,4.6371,4.6474,26400.0],["1986-09-29",4.6371,4.6371,4.586,4.586,34800.0],["1986-09-30",4.5757,4.5757,4.545,4.545,16800.0],["1986-10-01",4.545,4.5757,4.545,4.5757,40800.0],["1986-10-02",4.5553,4.5553,4.545,4.545,14400.0],["1986-10-03",4.545,4.5604,4.545,4.5604,21600.0],["1986-10-06",4.5604,4.5757,4.5501,4.5757,49200.0],["1986-10-07",4.586,4.6013,4.586,4.6013,10800.0],["1986-10-08",4.6013,4.6474,4.6013,4.6269,91200.0],["1986-10-09",4.6269,4.6269,4.6269,4.6269,7200.0],["1986-10-10",4.6679,4.7088,4.6679,4.7088,151200.0],["1986-10-13",4.7088,4.7497,4.7088,4.7293,13200.0],["1986-10-14",4.7293,4.7497,4.7088,4.7497,13200.0],["1986-10-15",4.7497,4.7907,4.7497,4.7702,28800.0],["1986-10-16",4.7702,4.7702,4.7293,4.7293,24000.0],["1986-10-17",4.7088,4.7088,4.7088,4.7088,15600.0],["1986-10-20",4.7088,4.7497,4.7088,4.7293,120000.0],["1986-10-21",4.7088,4.7088,4.7088,4.7088,13200.0],["1986-10-22",4.7293,4.7907,4.7293,4.7497,19200.0],["1986-10-23",4.7088,4.7088,4.586,4.586,50400.0],["1986-10-24",4.586,4.6474,4.586,4.6269,45600.0],["1986-10-27",4.6269,4.7088,4.6269,4.7088,70800.0],["1986-10-28",4.7088,4.7088,4.6679,4.6679,40800.0],["1986-10-29",4.6679,4.6679,4.6474,4.6679,15600.0],["1986-10-30",4.6679,4.7293,4.6679,4.6679,44400.0],["1986-10-31",4.8316,5.0773,4.8316,5.0364,523200.0],["1986-11-03",5.0364,5.0671,5.0159,5.0466,195600.0],["1986-11-04",5.0364,5.0364,4.9801,4.9852,129600.0],["1986-11-05",4.9852,4.9852,4.9647,4.9852,62400.0],["1986-11-06",4.9852,4.9903,4.9647,4.9903,32400.0],["1986-11-07",4.9954,5.0364,4.9954,5.0313,80400.0],["1986-11-10",5.0364,5.0773,5.0364,5.0773,477600.0],["1986-11-11",5.0773,5.0876,5.0773,5.0773,145200.0],["1986-11-12",5.0773,5.0978,5.0261,5.0364,200400.0],["1986-11-13",5.0364,5.0466,4.9954,4.9954,33600.0],["1986-11-14",4.9954,5.0159,4.9135,4.9442,66000.0],["1986-11-17",4.934,4.934,4.9187,4.9289,88800.0],["1986-11-18",4.9289,4.9289,4.9238,4.9238,20400.0],["1986-11-19",4.9238,4.934,4.9135,4.9135,183600.0],["1986-11-20",4.9135,4.9903,4.8931,4.9903,96000.0],["1986-11-21",4.9903,4.9903,4.934,4.9903,141600.0],["1986-11-24",4.9903,4.9903,4.9545,4.975,91200.0],["1986-11-25",4.975,5.0159,4.9545,4.975,151200.0],["1986-11-26",4.975,4.9852,4.9442,4.9545,121200.0],["1986-11-28",4.9545,4.9852,4.9545,4.9852,16800.0],["1986-12-01",4.975,4.975,4.9442,4.9442,232800.0],["1986-12-02",4.9442,4.9749,4.9442,4.9494,532800.0],["1986-12-03",4.9647,5.0159,4.9647,5.0057,178800.0],["1986-12-04",5.0057,5.0313,4.9852,5.0159,73200.0],["1986-12-05",5.0568,5.0773,5.0568,5.0773,127200.0],["1986-12-08",5.0773,5.1029,4.9545,5.0364,64800.0],["1986-12-09",5.0364,5.0364,5.0108,5.0108,22800.0],["1986-12-10",5.0108,5.0364,5.0057,5.0057,19200.0],["1986-12-11",5.0057,5.0466,5.0057,5.0364,87600.0],["1986-12-12",5.0364,5.0517,5.0108,5.0364,30000.0],["1986-12-15",5.0364,5.0364,5.0108,5.0364,81600.0],["1986-12-16",5.0364,5.0568,5.0364,5.0568,75600.0],["1986-12-17",5.0568,5.0773,5.0568,5.0671,57600.0],["1986-12-18",5.0722,5.0978,5.0722,5.0773,290400.0],["1986-12-19",5.0773,5.1183,5.0364,5.1183,175200.0],["1986-12-22",5.1183,5.1285,5.0773,5.1183,62400.0],["1986-12-23",5.1131,5.1131,5.0773,5.108,153600.0],["1986-12-24",5.108,5.1387,5.1029,5.1387,42000.0],["1986-12-26",5.1183,5.1183,5.1131,5.1183,14400.0],["1986-12-29",5.1183,5.1183,5.1029,5.1131,220800.0],["1986-12-30",5.1131,5.1285,5.108,5.108,55200.0],["1986-12-31",5.108,5.1183,5.0978,5.0978,134400.0],["1987-01-02",5.0978,5.1387,5.0978,5.1387,25200.0],["1987-01-05",5.1387,5.323,5.1387,5.323,44400.0],["1987-01-06",5.323,5.4254,5.282,5.4254,61200.0],["1987-01-07",5.4663,5.5072,5.4663,5.5072,18000.0],["1987-01-08",5.5073,5.5175,5.4663,5.5175,63600.0],["1987-01-09",5.5175,5.538,5.5073,5.538,26400.0],["1987-01-12",5.5277,5.5277,5.4868,5.4868,19200.0],["1987-01-13",5.4868,5.5277,5.4868,5.5072,69600.0],["1987-01-14",5.5277,5.6096,5.5277,5.6096,115200.0],["1987-01-15",5.6199,5.671,5.6199,5.671,81600.0],["1987-01-16",5.712,5.7529,5.712,5.712,121200.0],["1987-01-19",5.712,5.7325,5.671,5.7325,36000.0],["1987-01-20",5.7325,5.7529,5.6915,5.6915,88800.0],["1987-01-21",5.6915,5.7785,5.6915,5.7325,20400.0],["1987-01-22",5.7734,5.7785,5.7734,5.7785,40800.0],["1987-01-23",5.8143,5.8962,5.8143,5.8962,58800.0],["1987-01-26",5.8348,5.8348,5.7836,5.7836,76800.0],["1987-01-27",5.8143,5.8962,5.8143,5.8553,26400.0],["1987-01-28",5.8553,5.8553,5.7325,5.7734,44400.0],["1987-01-29",5.7734,5.8553,5.7325,5.7325,46800.0],["1987-01-30",5.6966,5.6966,5.5687,5.6096,64800.0],["1987-02-02",5.5277,5.5277,5.4868,5.5277,90000.0],["1987-02-03",5.5226,5.5226,5.4458,5.4458,130800.0],["1987-02-04",5.4458,5.4663,5.323,5.4663,58800.0],["1987-02-05",5.4663,5.5584,5.4663,5.538,21600.0],["1987-02-06",5.538,5.5687,5.497,5.5482,109200.0],["1987-02-09",5.538,5.538,5.4254,5.4254,25200.0],["1987-02-10",5.4254,5.4254,5.4049,5.4049,9600.0],["1987-02-11",5.4049,5.4049,5.3844,5.3844,56400.0],["1987-02-12",5.4049,5.4356,5.4049,5.4049,62400.0],["1987-02-13",5.4049,5.4868,5.4049,5.4868,6000.0],["1987-02-17",5.4868,5.5687,5.4663,5.5687,178800.0],["1987-02-18",5.6037,5.6913,5.5264,5.6913,16800.0],["1987-02-19",5.7273,5.7273,5.7273,5.7273,34800.0],["1987-02-20",5.7273,5.7273,5.7273,5.7273,3600.0],["1987-02-23",5.7273,5.7273,5.7273,5.7273,148800.0],["1987-02-24",5.7273,5.7685,5.7273,5.7273,14400.0],["1987-02-25",5.7273,5.7891,5.7273,5.7685,25200.0],["1987-02-26",5.7685,5.7685,5.7325,5.7325,50400.0],["1987-02-27",5.7479,5.7634,5.7479,5.7479,46800.0],["1987-03-02",5.7479,5.7685,5.7479,5.7685,42000.0],["1987-03-03",5.7685,5.7685,5.7685,5.7685,43200.0],["1987-03-04",5.7685,5.7685,5.7273,5.7273,25200.0],["1987-03-05",5.7273,5.7685,5.6449,5.6861,69600.0],["1987-03-06",5.6861,5.7685,5.6861,5.7376,698400.0],["1987-03-09",5.7376,5.7376,5.6861,5.6861,26400.0],["1987-03-10",5.6861,5.6964,5.6655,5.6655,9600.0],["1987-03-11",5.6552,5.6552,5.6449,5.6449,3600.0],["1987-03-12",5.6449,5.6758,5.6449,5.6758,16800.0],["1987-03-13",5.6758,5.7067,5.6655,5.7067,14400.0],["1987-03-16",5.6964,5.6964,5.6964,5.6964,1200.0],["1987-03-17",5.7273,5.7273,5.7273,5.7273,2400.0],["1987-03-18",5.7273,5.7685,5.7067,5.7222,21600.0],["1987-03-19",5.7222,5.7273,5.6861,5.6861,60000.0],["1987-03-20",5.6861,5.7273,5.6861,5.7273,38400.0],["1987-03-23",5.7273,5.7479,5.6912,5.7479,26400.0],["1987-03-24",5.7479,5.7685,5.7273,5.7325,15600.0],["1987-03-25",5.7325,5.7685,5.7273,5.7685,76800.0],["1987-03-26",5.7685,5.8097,5.6861,5.7685,51600.0],["1987-03-27",5.7273,5.7273,5.6861,5.6861,15600.0],["1987-03-30",5.6655,5.6655,5.5625,5.6243,140400.0],["1987-03-31",5.6243,5.6655,5.5831,5.6655,279600.0],["1987-04-01",5.6243,5.6243,5.5934,5.5934,111600.0],["1987-04-02",5.5934,5.6655,5.5625,5.6655,76800.0],["1987-04-03",5.6655,5.7273,5.6243,5.6861,96000.0],["1987-04-06",5.6861,5.7685,5.6449,5.7685,116400.0],["1987-04-07",5.7685,5.7685,5.7273,5.7273,61200.0],["1987-04-08",5.7273,5.7273,5.6861,5.7273,13200.0],["1987-04-09",5.7273,5.7685,5.7273,5.7273,36000.0],["1987-04-10",5.7273,5.7273,5.6861,5.7273,82800.0],["1987-04-13",5.7273,5.7685,5.7273,5.7273,78000.0],["1987-04-14",5.7273,5.7685,5.6861,5.7273,32400.0],["1987-04-15",5.7273,5.7273,5.6449,5.6449,36000.0],["1987-04-16",5.6861,5.6861,5.6861,5.6861,54000.0],["1987-04-20",5.6861,5.6912,5.6449,5.6449,13200.0],["1987-04-21",5.6449,5.6449,5.5007,5.5419,40800.0],["1987-04-22",5.5831,5.6861,5.5831,5.6861,100800.0],["1987-04-23",5.6861,5.7685,5.6449,5.7067,70800.0],["1987-04-24",5.7067,5.7273,5.6449,5.6449,9600.0],["1987-04-27",5.6191,5.6191,5.614,5.6191,10800.0],["1987-04-28",5.6191,5.7016,5.5213,5.6655,127200.0],["1987-04-29",5.6655,5.7273,5.6449,5.6913,49200.0],["1987-04-30",5.6913,5.7685,5.6913,5.7685,52800.0],["1987-05-01",5.7273,5.7273,5.7273,5.7273,10800.0],["1987-05-04",5.6861,5.6861,5.6861,5.6861,12000.0],["1987-05-05",5.7273,5.7685,5.7273,5.7479,283200.0],["1987-05-06",5.7479,5.7685,5.7273,5.7479,22800.0],["1987-05-07",5.7479,5.7479,5.7273,5.7273,115200.0],["1987-05-08",5.7273,5.7479,5.7273,5.7479,208800.0],["1987-05-11",5.7479,5.7685,5.7273,5.7685,62400.0],["1987-05-12",5.7685,5.8097,5.7685,5.8097,30000.0],["1987-05-13",5.8097,5.8509,5.7685,5.7685,268800.0],["1987-05-14",5.7685,5.7685,5.7273,5.7273,12000.0],["1987-05-15",5.7273,5.7582,5.7273,5.7273,38400.0],["1987-05-18",5.7273,5.7273,5.6861,5.6861,14400.0],["1987-05-19",5.6861,5.6861,5.5625,5.6037,91200.0],["1987-05-20",5.6389,5.6389,5.5975,5.6027,19200.0],["1987-05-21",5.5975,5.5975,5.556,5.5975,46800.0],["1987-05-22",5.5975,5.5975,5.5975,5.5975,32400.0],["1987-05-26",5.5767,5.5767,5.4731,5.5145,49200.0],["1987-05-27",5.5146,5.5923,5.4731,5.556,27600.0],["1987-05-28",5.5353,5.5353,5.5353,5.5353,1200.0],["1987-05-29",5.5353,5.5975,5.5197,5.5612,63600.0],["1987-06-01",5.5612,5.6027,5.5146,5.556,22800.0],["1987-06-02",5.5353,5.5353,5.5145,5.5145,72000.0],["1987-06-03",5.5145,5.5353,5.5145,5.5145,192000.0],["1987-06-04",5.5094,5.5094,5.4835,5.5094,19200.0],["1987-06-05",5.5094,5.5094,5.4524,5.4938,116400.0],["1987-06-08",5.4938,5.6389,5.4938,5.5975,128400.0],["1987-06-09",5.6182,5.6389,5.6182,5.6389,144000.0],["1987-06-10",5.6389,5.7633,5.6389,5.6856,25200.0],["1987-06-11",5.6856,5.6856,5.6389,5.6597,40800.0],["1987-06-12",5.7011,5.8048,5.7011,5.8048,27600.0],["1987-06-15",5.8048,5.8048,5.7633,5.7633,16800.0],["1987-06-16",5.7633,5.8462,5.7426,5.8462,19200.0],["1987-06-17",5.8462,5.8462,5.8048,5.8462,25200.0],["1987-06-18",5.81,5.81,5.8048,5.81,13200.0],["1987-06-19",5.8462,5.9084,5.8462,5.9084,22800.0],["1987-06-22",5.9292,6.0121,5.9292,5.9344,213600.0],["1987-06-23",5.9344,5.9706,5.8929,5.8929,46800.0],["1987-06-24",5.8929,5.9706,5.8929,5.9292,38400.0],["1987-06-25",5.9292,6.0121,5.9292,5.9706,28800.0],["1987-06-26",5.9758,6.0017,5.9758,6.0017,21600.0],["1987-06-29",6.0017,6.0121,5.9758,5.981,19200.0],["1987-06-30",5.981,6.0743,5.9758,6.0225,32400.0],["1987-07-01",6.0536,6.095,6.0536,6.0536,24000.0],["1987-07-02",6.0536,6.1365,6.0121,6.0743,102000.0],["1987-07-06",6.0743,6.1158,6.0328,6.0536,49200.0],["1987-07-07",6.0536,6.0536,6.0121,6.0536,13200.0],["1987-07-08",6.0536,6.0536,6.0536,6.0536,8400.0],["1987-07-09",6.0536,6.1365,6.0536,6.095,67200.0],["1987-07-10",6.1365,6.1779,6.1365,6.1365,27600.0],["1987-07-13",6.178,6.2609,6.178,6.2194,20400.0],["1987-07-14",6.2194,6.3438,6.178,6.3438,15600.0],["1987-07-15",6.3438,6.3438,6.2194,6.2194,43200.0],["1987-07-16",6.2194,6.2609,6.178,6.178,7200.0],["1987-07-17",6.2194,6.2194,6.2194,6.2194,2400.0],["1987-07-20",6.1831,6.1831,6.1831,6.1831,6000.0],["1987-07-21",6.1831,6.1831,6.178,6.178,33600.0],["1987-07-22",6.178,6.178,6.1417,6.1572,186000.0],["1987-07-23",6.1365,6.1365,6.1261,6.1261,16800.0],["1987-07-24",6.1261,6.1365,6.095,6.1158,26400.0],["1987-07-27",6.1158,6.1158,6.1002,6.1158,68400.0],["1987-07-28",6.1158,6.1365,6.1158,6.1365,18000.0],["1987-07-29",6.1365,6.1572,6.1365,6.1572,21600.0],["1987-07-30",6.1365,6.1365,6.1365,6.1365,3600.0],["1987-07-31",6.1572,6.2194,6.1572,6.2194,24000.0],["1987-08-03",6.2194,6.3023,6.2194,6.3023,14400.0],["1987-08-04",6.3023,6.3023,6.2609,6.2609,4800.0],["1987-08-05",6.2609,6.2609,6.2609,6.2609,4800.0],["1987-08-06",6.3023,6.3438,6.3023,6.3438,26400.0],["1987-08-07",6.3075,6.3075,6.2194,6.3023,51600.0],["1987-08-10",6.3438,6.3438,6.3438,6.3438,111600.0],["1987-08-11",6.3853,6.4682,6.3853,6.4267,39600.0],["1987-08-12",6.4267,6.634,6.4267,6.5926,145200.0],["1987-08-13",6.6962,6.7999,6.6962,6.7792,97200.0],["1987-08-14",6.7377,6.7377,6.5511,6.5511,62400.0],["1987-08-17",6.5511,6.6755,6.5511,6.634,20400.0],["1987-08-18",6.5926,6.5926,6.4267,6.4941,146400.0],["1987-08-19",6.4475,6.4475,6.3231,6.3438,141600.0],["1987-08-20",6.3438,6.4475,6.3231,6.4475,19200.0],["1987-08-21",6.4829,6.5037,6.4621,6.4621,6000.0],["1987-08-24",6.4621,6.4621,6.4204,6.4621,9600.0],["1987-08-25",6.4621,6.5454,6.3995,6.4204,55200.0],["1987-08-26",6.4204,6.5454,6.3839,6.5454,55200.0],["1987-08-27",6.5871,6.6497,6.5871,6.608,18000.0],["1987-08-28",6.608,6.6288,6.5454,6.5454,72000.0],["1987-08-31",6.5037,6.5037,6.4204,6.4204,234000.0],["1987-09-01",6.4204,6.4204,6.3787,6.4204,72000.0],["1987-09-02",6.4204,6.462,6.3787,6.4099,86400.0],["1987-09-03",6.337,6.337,6.2536,6.2536,36000.0],["1987-09-04",6.2119,6.2119,6.2119,6.2119,19200.0],["1987-09-08",6.1702,6.1702,6.0243,6.0451,85200.0],["1987-09-09",6.0451,6.0868,5.8784,6.0451,111600.0],["1987-09-10",6.0868,6.2536,6.0868,6.2536,32400.0],["1987-09-11",6.2536,6.2536,6.2119,6.2536,48000.0],["1987-09-14",6.2536,6.2536,6.2536,6.2536,9600.0],["1987-09-15",6.2536,6.337,6.2536,6.3161,102000.0],["1987-09-16",6.3161,6.337,6.3161,6.3213,9600.0],["1987-09-17",6.3161,6.3161,6.3161,6.3161,2400.0],["1987-09-18",6.3213,6.337,6.3213,6.3213,34800.0],["1987-09-21",6.3578,6.3995,6.3578,6.3578,6000.0],["1987-09-22",6.3161,6.3161,6.2536,6.2953,84000.0],["1987-09-23",6.2953,6.337,6.2536,6.2953,27600.0],["1987-09-24",6.2953,6.2953,6.2536,6.2536,106800.0],["1987-09-25",6.2536,6.2536,6.2536,6.2536,30000.0],["1987-09-28",6.2953,6.3995,6.2953,6.3995,13200.0],["1987-09-29",6.3995,6.4412,6.3995,6.3995,3600.0],["1987-09-30",6.3995,6.4412,6.3995,6.4412,20400.0],["1987-10-01",6.4412,6.4621,6.3787,6.4621,14400.0],["1987-10-02",6.4621,6.5246,6.4204,6.5246,49200.0],["1987-10-05",6.5037,6.5037,6.4204,6.4204,72000.0],["1987-10-06",6.4204,6.4621,6.3995,6.4204,39600.0],["1987-10-07",6.3787,6.3787,6.3787,6.3787,3600.0],["1987-10-08",6.3995,6.4412,6.3995,6.3995,31200.0],["1987-10-09",6.3787,6.3787,6.3787,6.3787,7200.0],["1987-10-12",6.3787,6.3995,6.3787,6.3787,50400.0],["1987-10-13",6.3787,6.3787,6.337,6.3787,28800.0],["1987-10-14",6.3787,6.4204,6.3578,6.4204,109200.0],["1987-10-15",6.4204,6.4204,6.3787,6.3787,201600.0],["1987-10-16",6.3787,6.4204,6.1702,6.2119,93600.0],["1987-10-19",5.7116,5.7116,5.2739,5.2739,207600.0],["1987-10-20",4.2524,4.2524,3.9606,4.2524,183600.0],["1987-10-21",4.7944,5.0863,4.7944,5.0863,134400.0],["1987-10-22",5.0863,5.0863,4.8778,5.0446,404400.0],["1987-10-23",5.0446,5.0446,4.8361,4.8778,110400.0],["1987-10-26",4.8361,4.8361,4.2108,4.3775,968400.0],["1987-10-27",4.4192,4.711,4.4192,4.6277,72000.0],["1987-10-28",4.6277,4.7944,4.586,4.586,171600.0],["1987-10-29",4.586,4.8361,4.586,4.8361,224400.0],["1987-10-30",4.9143,5.0446,4.9143,5.0029,134400.0],["1987-11-02",5.0029,5.0446,4.9612,5.0446,189600.0],["1987-11-03",5.0029,5.0029,4.9612,4.9612,364800.0],["1987-11-04",4.9612,5.0029,4.9612,5.0029,40800.0],["1987-11-05",5.0029,5.0498,5.0029,5.0498,27600.0],["1987-11-06",5.1279,5.2113,5.1279,5.1905,164400.0],["1987-11-09",5.1696,5.1696,5.1488,5.1696,38400.0],["1987-11-10",5.1696,5.1905,5.1488,5.1696,7200.0],["1987-11-11",5.1696,5.2113,5.1279,5.1279,62400.0],["1987-11-12",5.128,5.2113,5.128,5.2113,9600.0],["1987-11-13",5.2113,5.2947,5.2113,5.2113,134400.0],["1987-11-16",5.2113,5.253,5.1905,5.1905,36000.0],["1987-11-17",5.2113,5.2113,5.2113,5.2113,70800.0],["1987-11-18",5.2113,5.253,5.2113,5.253,31200.0],["1987-11-19",5.2887,5.3044,5.2467,5.2467,84000.0],["1987-11-20",5.2467,5.2887,5.2257,5.2887,103200.0],["1987-11-23",5.2677,5.2677,5.2467,5.2677,32400.0],["1987-11-24",5.2887,5.3097,5.2887,5.3097,39600.0],["1987-11-25",5.3097,5.3097,5.2887,5.2887,45600.0],["1987-11-27",5.2887,5.3097,5.2887,5.2887,116400.0],["1987-11-30",5.2677,5.2677,5.2467,5.2467,68400.0],["1987-12-01",5.2467,5.2677,5.2467,5.2677,75600.0],["1987-12-02",5.2467,5.2467,5.2467,5.2467,45600.0],["1987-12-03",5.2467,5.2887,5.2467,5.2467,82800.0],["1987-12-04",5.2467,5.2467,5.1418,5.1418,193200.0],["1987-12-07",5.1418,5.2048,5.1208,5.2048,44400.0],["1987-12-08",5.2048,5.2467,5.2048,5.2048,258000.0],["1987-12-09",5.2048,5.2467,5.2048,5.2257,38400.0],["1987-12-10",5.2257,5.2467,5.1628,5.2257,37200.0],["1987-12-11",5.2048,5.2048,5.2048,5.2048,10800.0],["1987-12-14",5.2048,5.2467,5.2048,5.2048,27600.0],["1987-12-15",5.2048,5.2048,5.1628,5.1628,73200.0],["1987-12-16",5.2257,5.2467,5.2257,5.2467,26400.0],["1987-12-17",5.2467,5.2677,5.1418,5.1838,92400.0],["1987-12-18",5.1838,5.2257,5.1208,5.2257,69600.0],["1987-12-21",5.2257,5.2677,5.2048,5.2572,19200.0],["1987-12-22",5.2467,5.2467,5.2152,5.2257,63600.0],["1987-12-23",5.2257,5.2887,5.1838,5.2887,172800.0],["1987-12-24",5.2887,5.3726,5.2887,5.3726,16800.0],["1987-12-28",5.3727,5.4146,5.3307,5.4146,22800.0],["1987-12-29",5.4146,5.4356,5.3727,5.4146,76800.0],["1987-12-30",5.4566,5.4986,5.4566,5.4776,122400.0],["1987-12-31",5.4986,5.5615,5.4986,5.4986,30000.0],["1988-01-04",5.4986,5.6665,5.4566,5.6665,13200.0],["1988-01-05",5.7294,5.7294,5.5825,5.5825,16800.0],["1988-01-06",5.593,5.593,5.4566,5.5196,152400.0],["1988-01-07",5.5405,5.6035,5.5196,5.5405,42000.0],["1988-01-08",5.5825,5.6035,5.5196,5.5196,62400.0],["1988-01-11",5.4986,5.4986,5.4566,5.4618,15600.0],["1988-01-12",5.4199,5.4199,5.2887,5.3307,48000.0],["1988-01-13",5.3517,5.3517,5.2467,5.2467,32400.0],["1988-01-14",5.2467,5.2467,5.2048,5.2257,13200.0],["1988-01-15",5.2677,5.2887,5.2677,5.2887,127200.0],["1988-01-18",5.3307,5.3307,5.3097,5.3097,12000.0],["1988-01-19",5.3307,5.3517,5.3307,5.3412,4800.0],["1988-01-20",5.2992,5.2992,5.2048,5.2048,823200.0],["1988-01-21",5.2048,5.21,5.2048,5.2048,12000.0],["1988-01-22",5.2048,5.2467,5.2048,5.2467,15600.0],["1988-01-25",5.2467,5.4986,5.2467,5.4566,88800.0],["1988-01-26",5.4146,5.4566,5.3727,5.4146,160800.0],["1988-01-27",5.4146,5.5196,5.4146,5.5196,25200.0],["1988-01-28",5.572,5.572,5.5196,5.5196,160800.0],["1988-01-29",5.5825,5.6245,5.5196,5.5196,49200.0],["1988-02-01",5.5196,5.6874,5.5196,5.6874,81600.0],["1988-02-02",5.7294,5.7294,5.7084,5.7084,16800.0],["1988-02-03",5.7714,5.8344,5.7714,5.7924,188400.0],["1988-02-04",5.7924,5.7924,5.7924,5.7924,34800.0],["1988-02-05",5.8344,5.8344,5.7924,5.7924,58800.0],["1988-02-08",5.7924,5.8134,5.7924,5.7924,115200.0],["1988-02-09",5.7924,5.7924,5.7924,5.7924,4800.0],["1988-02-10",5.7924,5.7976,5.7924,5.7924,42000.0],["1988-02-11",5.8134,5.8134,5.7924,5.7924,13200.0],["1988-02-12",5.8134,5.8344,5.8134,5.8344,10800.0],["1988-02-16",5.8344,5.8763,5.8344,5.8763,52800.0],["1988-02-17",5.8763,5.9078,5.8553,5.8553,139200.0],["1988-02-18",5.8449,5.8449,5.8449,5.8449,16800.0],["1988-02-19",5.8493,5.8968,5.8493,5.8757,175200.0],["1988-02-22",5.8757,5.8863,5.8651,5.8757,139200.0],["1988-02-23",5.8968,5.918,5.8968,5.918,73200.0],["1988-02-24",5.918,5.918,5.918,5.918,10800.0],["1988-02-25",5.918,5.918,5.8968,5.8968,37200.0],["1988-02-26",5.8757,5.8757,5.844,5.8757,20400.0],["1988-02-29",5.8968,5.9286,5.8968,5.918,44400.0],["1988-03-01",5.9391,5.9814,5.9391,5.9814,109200.0],["1988-03-02",5.9814,6.0237,5.9814,6.0237,36000.0],["1988-03-03",6.0871,6.2561,6.0871,6.2561,145200.0],["1988-03-04",6.2562,6.3407,6.2562,6.3407,90000.0],["1988-03-07",6.383,6.383,6.3407,6.3407,51600.0],["1988-03-08",6.3407,6.383,6.2984,6.383,73200.0],["1988-03-09",6.383,6.3882,6.383,6.3882,3600.0],["1988-03-10",6.383,6.4252,6.1716,6.1716,62400.0],["1988-03-11",6.1716,6.1769,6.1716,6.1769,27600.0],["1988-03-14",6.235,6.235,6.1558,6.1927,15600.0],["1988-03-15",6.1927,6.198,6.1927,6.198,3600.0],["1988-03-16",6.2139,6.3407,6.2139,6.2984,63600.0],["1988-03-17",6.2984,6.2984,6.2562,6.2984,64800.0],["1988-03-18",6.2984,6.383,6.2984,6.383,61200.0],["1988-03-21",6.383,6.383,6.383,6.383,106800.0],["1988-03-22",6.383,6.3882,6.383,6.3882,15600.0],["1988-03-23",6.383,6.4252,6.383,6.383,40800.0],["1988-03-24",6.4252,6.4252,6.4252,6.4252,76800.0],["1988-03-25",6.4305,6.4675,6.4252,6.4252,50400.0],["1988-03-28",6.4252,6.4252,6.2562,6.3407,45600.0],["1988-03-29",6.3407,6.383,6.3196,6.383,32400.0],["1988-03-30",6.383,6.383,6.3196,6.3196,37200.0],["1988-03-31",6.2773,6.3407,6.2773,6.3407,21600.0],["1988-04-04",6.3618,6.3724,6.2773,6.2773,87600.0],["1988-04-05",6.2667,6.2667,6.2139,6.2244,27600.0],["1988-04-06",6.1822,6.1927,6.1716,6.1927,38400.0],["1988-04-07",6.2033,6.2562,6.2033,6.2456,36000.0],["1988-04-08",6.2561,6.3196,6.2561,6.309,15600.0],["1988-04-11",6.3407,6.4041,6.309,6.309,64800.0],["1988-04-12",6.3196,6.3407,6.3196,6.3407,12000.0],["1988-04-13",6.309,6.3407,6.2879,6.3196,44400.0],["1988-04-14",6.2984,6.2984,6.2456,6.2984,86400.0],["1988-04-15",6.2773,6.3618,6.2773,6.3407,33600.0],["1988-04-18",6.346,6.383,6.346,6.383,62400.0],["1988-04-19",6.4041,6.6155,6.4041,6.5943,115200.0],["1988-04-20",6.5943,6.5943,6.5203,6.5521,92400.0],["1988-04-21",6.5521,6.5521,6.4252,6.5098,54000.0],["1988-04-22",6.4886,6.5943,6.4675,6.5943,250800.0],["1988-04-25",6.552,6.552,6.4252,6.4464,67200.0],["1988-04-26",6.4675,6.5309,6.4675,6.5098,13200.0],["1988-04-27",6.4675,6.4675,6.4675,6.4675,27600.0],["1988-04-28",6.4252,6.4252,6.3407,6.3407,60000.0],["1988-04-29",6.2984,6.383,6.2562,6.383,45600.0],["1988-05-02",6.383,6.383,6.3407,6.3407,21600.0],["1988-05-03",6.3724,6.4041,6.3407,6.4041,72000.0],["1988-05-04",6.4041,6.4252,6.383,6.383,81600.0],["1988-05-05",6.4041,6.4147,6.383,6.4147,21600.0],["1988-05-06",6.383,6.4041,6.3618,6.3618,120000.0],["1988-05-09",6.3407,6.383,6.2984,6.383,66000.0],["1988-05-10",6.3407,6.4041,6.3196,6.3196,31200.0],["1988-05-11",6.2773,6.2773,6.1927,6.1927,135600.0],["1988-05-12",6.235,6.235,6.2139,6.2139,4800.0],["1988-05-13",6.235,6.235,6.1822,6.1822,31200.0],["1988-05-16",6.1716,6.2139,6.1716,6.1769,28800.0],["1988-05-17",6.2139,6.2984,6.2139,6.2561,44400.0],["1988-05-18",6.2562,6.3196,6.2562,6.3196,36000.0],["1988-05-19",6.3196,6.3196,6.235,6.2773,22800.0],["1988-05-20",6.319,6.3828,6.319,6.3828,58800.0],["1988-05-23",6.3828,6.3828,6.2977,6.2977,34800.0],["1988-05-24",6.2764,6.3084,6.2445,6.2552,58800.0],["1988-05-25",6.2339,6.2552,6.2339,6.2339,8400.0],["1988-05-26",6.2552,6.2552,6.2339,6.2339,30000.0],["1988-05-27",6.2339,6.2764,6.2339,6.2764,15600.0],["1988-05-31",6.2977,6.2977,6.2339,6.2977,78000.0],["1988-06-01",6.3403,6.3828,6.3403,6.3828,34800.0],["1988-06-02",6.3828,6.4679,6.3615,6.4679,144000.0],["1988-06-03",6.4254,6.436,6.3403,6.436,21600.0],["1988-06-06",6.436,6.436,6.4147,6.4254,4800.0],["1988-06-07",6.4679,6.4679,6.3935,6.3935,34800.0],["1988-06-08",6.4254,6.436,6.3828,6.3935,133200.0],["1988-06-09",6.4254,6.5105,6.3935,6.5105,36000.0],["1988-06-10",6.4786,6.5105,6.4466,6.4998,48000.0],["1988-06-13",6.5849,6.6169,6.5424,6.5424,128400.0],["1988-06-14",6.5637,6.5956,6.5637,6.5849,43200.0],["1988-06-15",6.6062,6.6062,6.5849,6.5956,26400.0],["1988-06-16",6.5956,6.5956,6.5318,6.5318,38400.0],["1988-06-17",6.5743,6.5743,6.5743,6.5743,18000.0],["1988-06-20",6.5743,6.5849,6.5743,6.5849,15600.0],["1988-06-21",6.5849,6.5849,6.4679,6.4679,30000.0],["1988-06-22",6.4892,6.5318,6.4786,6.5105,121200.0],["1988-06-23",6.4679,6.5318,6.4679,6.5318,82800.0],["1988-06-24",6.5105,6.5105,6.4679,6.4679,64800.0],["1988-06-27",6.5105,6.5105,6.4254,6.4254,48000.0],["1988-06-28",6.4679,6.4679,6.4254,6.4466,10800.0],["1988-06-29",6.4573,6.5318,6.4466,6.4466,68400.0],["1988-06-30",6.4254,6.5105,6.4254,6.5105,116400.0],["1988-07-01",6.5105,6.5105,6.4892,6.5105,18000.0],["1988-07-05",6.5105,6.5105,6.4892,6.4892,22800.0],["1988-07-06",6.5105,6.5318,6.5105,6.5318,18000.0],["1988-07-07",6.5105,6.5105,6.4679,6.4679,70800.0],["1988-07-08",6.4679,6.4679,6.4679,6.4679,6000.0],["1988-07-11",6.5105,6.5318,6.5105,6.5318,18000.0],["1988-07-12",6.5105,6.5105,6.5105,6.5105,4800.0],["1988-07-13",6.5105,6.5424,6.5105,6.5424,19200.0],["1988-07-14",6.5105,6.5105,6.5105,6.5105,20400.0],["1988-07-15",6.4892,6.4892,6.4679,6.4679,33600.0],["1988-07-18",6.4892,6.5796,6.4466,6.5796,100800.0],["1988-07-19",6.5318,6.5318,6.4892,6.4892,63600.0],["1988-07-20",6.5318,6.5318,6.4892,6.4892,4800.0],["1988-07-21",6.4892,6.5318,6.4892,6.5318,13200.0],["1988-07-22",6.5105,6.5424,6.5105,6.5318,44400.0],["1988-07-25",6.553,6.553,6.5317,6.5424,25200.0],["1988-07-26",6.5318,6.553,6.5318,6.5318,12000.0],["1988-07-27",6.553,6.5637,6.5318,6.553,32400.0],["1988-07-28",6.553,6.553,6.553,6.553,32400.0],["1988-07-29",6.553,6.553,6.4892,6.4892,39600.0],["1988-08-01",6.5105,6.5318,6.4892,6.5318,36000.0],["1988-08-02",6.5318,6.553,6.5318,6.5318,26400.0],["1988-08-03",6.553,6.5637,6.553,6.5637,7200.0],["1988-08-04",6.5743,6.5956,6.5743,6.5956,151200.0],["1988-08-05",6.6169,6.6169,6.5956,6.5956,48000.0],["1988-08-08",6.5956,6.6807,6.5956,6.6169,63600.0],["1988-08-09",6.6381,6.7232,6.6169,6.6169,48000.0],["1988-08-10",6.6381,6.6381,6.4679,6.4892,26400.0],["1988-08-11",6.4679,6.4679,6.4147,6.4147,36000.0],["1988-08-12",6.4254,6.4254,6.4041,6.4147,60000.0],["1988-08-15",6.3828,6.3828,6.3615,6.3615,25200.0],["1988-08-16",6.319,6.319,6.1913,6.2126,99600.0],["1988-08-17",6.2552,6.319,6.2552,6.2764,36000.0],["1988-08-18",6.2764,6.3403,6.2764,6.3403,22800.0],["1988-08-19",6.318,6.3394,6.318,6.318,69600.0],["1988-08-22",6.3608,6.3608,6.2752,6.2752,36000.0],["1988-08-23",6.2537,6.2912,6.2537,6.2912,37200.0],["1988-08-24",6.2698,6.2698,6.2002,6.2002,58800.0],["1988-08-25",6.2109,6.2216,6.2109,6.2109,112800.0],["1988-08-26",6.2323,6.2323,6.2109,6.2109,28800.0],["1988-08-29",6.2323,6.2537,6.2323,6.2323,54000.0],["1988-08-30",6.2752,6.2752,6.2752,6.2752,2400.0],["1988-08-31",6.2752,6.2966,6.2752,6.2966,2400.0],["1988-09-01",6.3073,6.3073,6.3073,6.3073,10800.0],["1988-09-02",6.3287,6.3822,6.3287,6.3715,279600.0],["1988-09-06",6.3394,6.4251,6.3394,6.4251,39600.0],["1988-09-07",6.4251,6.4679,6.4251,6.4679,63600.0],["1988-09-08",6.5107,6.5107,6.5107,6.5107,10800.0],["1988-09-09",6.5107,6.5107,6.5107,6.5107,7200.0],["1988-09-12",6.5107,6.5107,6.5107,6.5107,15600.0],["1988-09-13",6.5107,6.6178,6.5107,6.575,48000.0],["1988-09-14",6.5536,6.5536,6.4251,6.5107,79200.0],["1988-09-15",6.5536,6.5536,6.5107,6.5107,14400.0],["1988-09-16",6.5322,6.5429,6.5107,6.5107,60000.0],["1988-09-19",6.5107,6.5536,6.5107,6.5536,31200.0],["1988-09-20",6.5536,6.5964,6.5536,6.5964,14400.0],["1988-09-21",6.5964,6.6392,6.5964,6.5964,40800.0],["1988-09-22",6.5964,6.5964,6.5107,6.5536,44400.0],["1988-09-23",6.5857,6.5857,6.575,6.575,14400.0],["1988-09-26",6.5536,6.5536,6.5536,6.5536,10800.0],["1988-09-27",6.5536,6.5857,6.5536,6.5857,58800.0],["1988-09-28",6.5857,6.5857,6.575,6.575,6000.0],["1988-09-29",6.575,6.5857,6.575,6.575,12000.0],["1988-09-30",6.5322,6.5964,6.5322,6.575,480000.0],["1988-10-03",6.5322,6.5322,6.5107,6.5107,3600.0],["1988-10-04",6.4679,6.4679,6.4465,6.4679,9600.0],["1988-10-05",6.4893,6.5107,6.4893,6.5107,7200.0],["1988-10-06",6.4679,6.5107,6.4679,6.5107,12000.0],["1988-10-07",6.5322,6.5964,6.5322,6.5857,40800.0],["1988-10-10",6.5857,6.5857,6.5857,6.5857,0.0],["1988-10-11",6.5964,6.5964,6.5964,6.5964,6000.0],["1988-10-12",6.5536,6.5536,6.5107,6.5107,49200.0],["1988-10-13",6.5107,6.5536,6.5107,6.5536,2400.0],["1988-10-14",6.5964,6.65,6.5643,6.65,48000.0],["1988-10-17",6.65,6.65,6.6392,6.6392,46800.0],["1988-10-18",6.6178,6.6821,6.6178,6.6178,352800.0],["1988-10-19",6.6178,6.6821,6.6178,6.6821,3600.0],["1988-10-20",6.6821,6.7035,6.6821,6.7035,9600.0],["1988-10-21",6.7035,6.7249,6.6392,6.6607,58800.0],["1988-10-24",6.6178,6.6392,6.6178,6.6392,16800.0],["1988-10-25",6.6392,6.7677,6.6392,6.7677,15600.0],["1988-10-26",6.7678,6.8534,6.7678,6.8534,36000.0],["1988-10-27",6.8534,6.8534,6.8106,6.8534,136800.0],["1988-10-28",6.8534,6.8534,6.8534,6.8534,225600.0],["1988-10-31",6.8106,6.8748,6.8106,6.8748,44400.0],["1988-11-01",6.8534,6.8534,6.8534,6.8534,9600.0],["1988-11-02",6.8534,6.8534,6.8534,6.8534,43200.0],["1988-11-03",6.8534,6.8641,6.8534,6.8641,21600.0],["1988-11-04",6.8963,6.8963,6.8748,6.8748,21600.0],["1988-11-07",6.8963,6.9177,6.8534,6.8534,22800.0],["1988-11-08",6.8106,6.8963,6.8106,6.8106,50400.0],["1988-11-09",6.7677,6.7677,6.7249,6.7677,20400.0],["1988-11-10",6.7249,6.7677,6.7249,6.7249,20400.0],["1988-11-11",6.6821,6.7035,6.6821,6.7035,20400.0],["1988-11-14",6.7463,6.832,6.7035,6.832,40800.0],["1988-11-15",6.8106,6.832,6.8106,6.832,8400.0],["1988-11-16",6.832,6.8748,6.8106,6.8748,63600.0],["1988-11-17",6.9171,6.9386,6.8955,6.9386,43200.0],["1988-11-18",6.8955,6.8955,6.8524,6.8524,12000.0],["1988-11-21",6.8093,6.8524,6.8093,6.8524,24000.0],["1988-11-22",6.8093,6.8524,6.8093,6.8524,57600.0],["1988-11-23",6.8524,6.8524,6.8524,6.8524,26400.0],["1988-11-25",6.8955,6.8955,6.8955,6.8955,27600.0],["1988-11-28",6.8524,6.8524,6.8524,6.8524,8400.0],["1988-11-29",6.8309,6.874,6.8309,6.8524,7200.0],["1988-11-30",6.8093,6.8524,6.8093,6.8524,27600.0],["1988-12-01",6.8093,6.8524,6.8093,6.8524,30000.0],["1988-12-02",6.8093,6.8524,6.8093,6.8524,13200.0],["1988-12-05",6.8847,6.8847,6.8309,6.8309,42000.0],["1988-12-06",6.8309,6.8524,6.8309,6.8309,56400.0],["1988-12-07",6.8416,6.8847,6.8416,6.874,33600.0],["1988-12-08",6.8847,6.8847,6.8524,6.8524,12000.0],["1988-12-09",6.8093,6.8524,6.8093,6.8524,15600.0],["1988-12-12",6.8309,6.8524,6.8309,6.8524,7200.0],["1988-12-13",6.8524,6.8524,6.8524,6.8524,30000.0],["1988-12-14",6.8309,6.8416,6.8309,6.8309,13200.0],["1988-12-15",6.8524,6.8524,6.8309,6.8524,22800.0],["1988-12-16",6.874,6.874,6.8416,6.8416,16800.0],["1988-12-19",6.8524,6.8955,6.8309,6.874,46800.0],["1988-12-20",6.8524,6.8524,6.8093,6.8201,85200.0],["1988-12-21",6.8201,6.8309,6.8093,6.8309,27600.0],["1988-12-22",6.8093,6.9386,6.8093,6.8955,87600.0],["1988-12-23",6.8955,6.8955,6.8955,6.8955,0.0],["1988-12-27",6.874,6.874,6.874,6.874,1200.0],["1988-12-28",6.874,7.0464,6.874,7.0464,52800.0],["1988-12-29",7.0033,7.014,6.9602,7.014,42000.0],["1988-12-30",7.0464,7.1541,7.0464,7.1541,26400.0],["1989-01-03",7.1326,7.1326,6.9817,7.0248,57600.0],["1989-01-04",7.0033,7.0248,7.0033,7.0248,22800.0],["1989-01-05",7.0248,7.0895,7.0248,7.0679,42000.0],["1989-01-06",7.0464,7.0464,7.0356,7.0356,13200.0],["1989-01-09",7.0679,7.1326,7.0679,7.0679,82800.0],["1989-01-10",7.0679,7.1326,7.0679,7.111,21600.0],["1989-01-11",7.1002,7.1002,7.0895,7.0895,31200.0],["1989-01-12",7.1002,7.1326,7.1002,7.1326,15600.0],["1989-01-13",7.1541,7.1757,7.0895,7.0895,79200.0],["1989-01-16",7.1541,7.2618,7.1541,7.2618,85200.0],["1989-01-17",7.2618,7.3265,7.2618,7.3265,31200.0],["1989-01-18",7.3696,7.4127,7.2834,7.2834,108000.0],["1989-01-19",7.3265,7.3265,7.2403,7.2834,19200.0],["1989-01-20",7.2834,7.2834,7.1972,7.2403,40800.0],["1989-01-23",7.2834,7.2834,7.1972,7.2403,43200.0],["1989-01-24",7.2403,7.3265,7.2403,7.3265,46800.0],["1989-01-25",7.3265,7.3265,7.2834,7.2834,44400.0],["1989-01-26",7.3265,7.3265,7.2403,7.2403,102000.0],["1989-01-27",7.2618,7.2618,7.1757,7.2511,127200.0],["1989-01-30",7.2511,7.2511,7.0679,7.111,116400.0],["1989-01-31",7.1541,7.2187,7.1326,7.1756,55200.0],["1989-02-01",7.1541,7.1756,7.1541,7.1649,58800.0],["1989-02-02",7.208,7.2511,7.1757,7.2403,66000.0],["1989-02-03",7.2834,7.4773,7.2834,7.3265,106800.0],["1989-02-06",7.3911,7.5366,7.3911,7.5366,213600.0],["1989-02-07",7.4989,7.542,7.4558,7.542,106800.0],["1989-02-08",7.5851,7.5851,7.4558,7.4989,48000.0],["1989-02-09",7.4773,7.4773,7.4127,7.4127,28800.0],["1989-02-10",7.3696,7.4127,7.2834,7.2834,105600.0],["1989-02-13",7.2834,7.2834,7.2834,7.2834,16800.0],["1989-02-14",7.3265,7.3696,7.2834,7.3265,31200.0],["1989-02-15",7.3265,7.4127,7.3265,7.4127,36000.0],["1989-02-16",7.4558,7.4558,7.3265,7.3696,91200.0],["1989-02-17",7.3254,7.347,7.3254,7.3254,9600.0],["1989-02-21",7.282,7.3687,7.282,7.3687,40800.0],["1989-02-22",7.3687,7.3687,7.3254,7.3254,51600.0],["1989-02-23",7.32,7.32,7.282,7.3037,26400.0],["1989-02-24",7.3037,7.3091,7.282,7.3037,31200.0],["1989-02-27",7.282,7.3145,7.282,7.282,27600.0],["1989-02-28",7.3037,7.3037,7.282,7.3037,33600.0],["1989-03-01",7.3037,7.3145,7.282,7.282,171600.0],["1989-03-02",7.282,7.32,7.282,7.3145,22800.0],["1989-03-03",7.3145,7.3471,7.3145,7.3471,58800.0],["1989-03-06",7.3254,7.3687,7.3254,7.3254,31200.0],["1989-03-07",7.3254,7.3579,7.3254,7.3308,3600.0],["1989-03-08",7.3687,7.4121,7.3687,7.4121,45600.0],["1989-03-09",7.4337,7.4771,7.4337,7.4337,68400.0],["1989-03-10",7.4337,7.4554,7.3904,7.3904,34800.0],["1989-03-13",7.4121,7.4554,7.4121,7.4554,31200.0],["1989-03-14",7.4771,7.4988,7.3254,7.4337,40200.0],["1989-03-15",7.4121,7.4988,7.3904,7.4337,31500.0],["1989-03-16",7.4554,7.4554,7.4337,7.4554,45900.0],["1989-03-17",7.4554,7.4554,7.4121,7.4554,47700.0],["1989-03-20",7.4337,7.4554,7.347,7.3687,42300.0],["1989-03-21",7.3687,7.4554,7.3687,7.4554,18600.0],["1989-03-22",7.4554,7.4554,7.3904,7.4121,37500.0],["1989-03-23",7.4554,7.4554,7.4121,7.4554,106800.0],["1989-03-27",7.4554,7.4554,7.3904,7.4337,30900.0],["1989-03-28",7.4554,7.4554,7.3687,7.4337,37200.0],["1989-03-29",7.3904,7.4337,7.3687,7.4121,37200.0],["1989-03-30",7.4337,7.4554,7.4121,7.4554,32100.0],["1989-03-31",7.4554,7.4554,7.4121,7.4121,20700.0],["1989-04-03",7.4554,7.4554,7.3687,7.4121,27000.0],["1989-04-04",7.4121,7.4988,7.4121,7.4771,41700.0],["1989-04-05",7.4988,7.5854,7.4988,7.5421,108300.0],["1989-04-06",7.5638,7.5855,7.5421,7.5855,72000.0],["1989-04-07",7.5638,7.6288,7.5638,7.6071,224700.0],["1989-04-10",7.5854,7.6071,7.5854,7.6071,47400.0],["1989-04-11",7.5638,7.6071,7.5638,7.5855,51000.0],["1989-04-12",7.5854,7.6071,7.5854,7.6071,44400.0],["1989-04-13",7.6071,7.6721,7.5638,7.6721,234600.0],["1989-04-14",7.7155,7.9322,7.7155,7.8889,40500.0],["1989-04-17",7.9322,8.1056,7.9105,8.0622,69900.0],["1989-04-18",8.0189,8.214,8.0189,8.1273,118500.0],["1989-04-19",8.1489,8.279,8.1489,8.1923,103500.0],["1989-04-20",8.1706,8.2356,8.1489,8.2356,57900.0],["1989-04-21",8.2573,8.3657,8.2573,8.344,64800.0],["1989-04-24",8.3006,8.409,8.1489,8.1489,66000.0],["1989-04-25",8.1923,8.2356,8.0839,8.1273,69600.0],["1989-04-26",8.1056,8.1489,7.8889,7.9322,262800.0],["1989-04-27",7.9756,8.0189,7.9322,7.9322,76200.0],["1989-04-28",7.9756,7.9756,7.6721,7.6721,120600.0],["1989-05-01",7.6721,7.6721,7.5638,7.5855,149700.0],["1989-05-02",7.5638,7.5855,7.4554,7.5855,158700.0],["1989-05-03",7.5854,7.7588,7.5854,7.7588,57900.0],["1989-05-04",7.7372,7.7372,7.6721,7.7155,91500.0],["1989-05-05",7.6721,7.7155,7.6288,7.7155,52500.0],["1989-05-08",7.7372,7.7372,7.5855,7.5855,40800.0],["1989-05-09",7.6071,7.6721,7.5421,7.6721,144300.0],["1989-05-10",7.6288,7.6938,7.6288,7.6938,26700.0],["1989-05-11",7.6938,7.7155,7.6288,7.6288,25200.0],["1989-05-12",7.6721,7.8022,7.6721,7.7588,58200.0],["1989-05-15",7.8022,7.8238,7.7155,7.8238,116100.0],["1989-05-16",7.8672,7.9322,7.8455,7.8889,38400.0],["1989-05-17",7.8455,8.1489,7.8455,7.9756,134100.0],["1989-05-18",8.0189,8.0622,7.8889,7.8889,64200.0],["1989-05-19",7.9159,7.9813,7.8941,7.9159,39300.0],["1989-05-22",7.9595,7.9595,7.8505,7.8505,90300.0],["1989-05-23",7.8941,7.9159,7.8723,7.8723,30000.0],["1989-05-24",7.8505,7.9813,7.8505,7.9813,43200.0],["1989-05-25",7.9377,7.9813,7.9159,7.9377,39600.0],["1989-05-26",7.9377,7.9813,7.8505,7.8505,43500.0],["1989-05-30",7.8505,7.8505,7.8069,7.8287,51000.0],["1989-05-31",7.8069,7.8069,7.7633,7.7633,25200.0],["1989-06-01",7.7633,7.7633,7.6978,7.6978,101100.0],["1989-06-02",7.7415,7.8505,7.7196,7.7415,205800.0],["1989-06-05",7.7415,7.7415,7.676,7.7196,32700.0],["1989-06-06",7.7415,7.8069,7.7415,7.8069,39600.0],["1989-06-07",7.8505,8.0249,7.8505,7.9377,80700.0],["1989-06-08",7.9377,8.1122,7.9377,8.1122,62100.0],["1989-06-09",8.1122,8.134,8.0249,8.0686,104700.0],["1989-06-12",8.0249,8.1122,8.0031,8.0468,39900.0],["1989-06-13",8.0031,8.0686,7.9377,7.9377,57900.0],["1989-06-14",7.9813,7.9813,7.9159,7.9159,46800.0],["1989-06-15",7.9159,7.9813,7.8941,7.9377,40800.0],["1989-06-16",7.9159,7.9159,7.8941,7.8941,42900.0],["1989-06-19",7.9377,7.9595,7.8941,7.9595,96600.0],["1989-06-20",7.9813,7.9813,7.8941,7.9159,176400.0],["1989-06-21",7.9377,7.9377,7.7633,7.8505,92400.0],["1989-06-22",7.8069,7.8287,7.676,7.676,66300.0],["1989-06-23",7.676,7.7633,7.676,7.7633,23400.0],["1989-06-26",7.8069,7.8069,7.7196,7.7633,29100.0],["1989-06-27",7.8069,7.8069,7.7196,7.7633,40500.0],["1989-06-28",7.7415,7.8069,7.7415,7.8069,60900.0],["1989-06-29",7.7851,7.7851,7.676,7.676,21600.0],["1989-06-30",7.6542,7.6542,7.5452,7.5452,17700.0],["1989-07-03",7.5016,7.5452,7.5016,7.5452,25500.0],["1989-07-05",7.5888,7.5888,7.5452,7.5452,22800.0],["1989-07-06",7.567,7.5888,7.5016,7.5452,90300.0],["1989-07-07",7.5888,7.5888,7.5234,7.5452,34500.0],["1989-07-10",7.5016,7.5888,7.5016,7.5016,33900.0],["1989-07-11",7.5452,7.5888,7.4798,7.5016,36600.0],["1989-07-12",7.5016,7.5452,7.4798,7.5234,53100.0],["1989-07-13",7.567,7.7196,7.5452,7.7196,47100.0],["1989-07-14",7.7633,7.7633,7.7196,7.7633,25200.0],["1989-07-17",7.8069,7.9377,7.7633,7.8287,69600.0],["1989-07-18",7.8505,7.8723,7.8069,7.8505,445500.0],["1989-07-19",7.9377,7.9377,7.8069,7.9159,46800.0],["1989-07-20",7.9377,8.0249,7.8941,7.8941,27900.0],["1989-07-21",7.8505,7.8941,7.8069,7.8069,44400.0],["1989-07-24",7.8505,7.9377,7.8069,7.8287,26400.0],["1989-07-25",7.7851,7.8069,7.7633,7.7633,50700.0],["1989-07-26",7.7633,7.7633,7.5452,7.5452,41700.0],["1989-07-27",7.5888,7.7196,7.5888,7.7196,22200.0],["1989-07-28",7.676,7.7415,7.6542,7.7196,40800.0],["1989-07-31",7.7196,7.7633,7.676,7.7196,36900.0],["1989-08-01",7.7633,7.7633,7.6978,7.6978,111600.0],["1989-08-02",7.7415,7.7633,7.7196,7.7415,57300.0],["1989-08-03",7.7415,7.7633,7.6978,7.7415,50400.0],["1989-08-04",7.7196,7.7196,7.6106,7.6106,85500.0],["1989-08-07",7.6542,7.676,7.5452,7.5888,84900.0],["1989-08-08",7.6324,7.7633,7.5888,7.7633,145500.0],["1989-08-09",7.7633,7.9159,7.7633,7.8069,83100.0],["1989-08-10",7.8287,7.8287,7.6324,7.7196,208500.0],["1989-08-11",7.7633,7.8069,7.7196,7.7196,62400.0],["1989-08-14",7.7633,7.7633,7.7196,7.7196,30300.0],["1989-08-15",7.7633,7.7633,7.7196,7.7196,48900.0],["1989-08-16",7.7633,7.7633,7.7196,7.7196,41700.0],["1989-08-17",7.7196,7.7415,7.7196,7.7415,36600.0],["1989-08-18",7.7851,7.9813,7.7851,7.8941,256500.0],["1989-08-21",7.9213,7.9432,7.8555,7.8555,30000.0],["1989-08-22",7.8994,7.8994,7.7238,7.7677,39600.0],["1989-08-23",7.8116,7.8555,7.7238,7.7238,25500.0],["1989-08-24",7.7677,7.8774,7.7677,7.8774,21000.0],["1989-08-25",7.9213,7.9652,7.9213,7.9433,30900.0],["1989-08-28",7.8994,7.9652,7.8774,7.9652,108600.0],["1989-08-29",7.9652,8.053,7.9652,8.031,46200.0],["1989-08-30",8.053,8.2504,8.053,8.2285,131400.0],["1989-08-31",8.1846,8.2943,8.1846,8.1846,47700.0],["1989-09-01",8.2285,8.2504,8.2066,8.2066,45300.0],["1989-09-05",8.2504,8.2943,8.2285,8.2943,87900.0],["1989-09-06",8.2724,8.2943,8.1627,8.1846,252600.0],["1989-09-07",8.1846,8.1846,8.0749,8.0969,465600.0],["1989-09-08",8.0968,8.1627,8.0968,8.1627,55500.0],["1989-09-11",8.1627,8.3382,8.1627,8.2724,93900.0],["1989-09-12",8.2943,8.3163,8.2505,8.2724,76500.0],["1989-09-13",8.2943,8.426,8.2943,8.3821,235800.0],["1989-09-14",8.3382,8.3382,8.2066,8.2285,35700.0],["1989-09-15",8.3382,8.3382,8.2066,8.2285,101100.0],["1989-09-18",8.3163,8.3382,8.1846,8.2504,253200.0],["1989-09-19",8.2285,8.2285,8.1627,8.2066,34500.0],["1989-09-20",8.2066,8.2285,8.0749,8.1188,130800.0],["1989-09-21",8.0968,8.0968,8.031,8.053,1552800.0],["1989-09-22",8.053,8.1407,7.9213,8.0091,81900.0],["1989-09-25",7.9871,8.031,7.8994,7.9213,40800.0],["1989-09-26",7.9432,8.0749,7.9432,8.031,46500.0],["1989-09-27",7.9871,8.0091,7.9433,7.9433,41700.0],["1989-09-28",7.9433,8.1188,7.9433,8.0749,33300.0],["1989-09-29",8.1188,8.1846,8.0749,8.1846,82800.0],["1989-10-02",8.1846,8.3382,8.1627,8.2943,62700.0],["1989-10-03",8.2943,8.2943,8.2943,8.2943,123000.0],["1989-10-04",8.2943,8.3382,8.2504,8.2943,48900.0],["1989-10-05",8.2504,8.2943,8.2066,8.2285,42900.0],["1989-10-06",8.1846,8.2504,8.1846,8.2066,23100.0],["1989-10-09",8.1846,8.2504,8.1627,8.2066,27300.0],["1989-10-10",8.2504,8.2504,8.2066,8.2066,36000.0],["1989-10-11",8.2066,8.2285,8.2066,8.2285,40800.0],["1989-10-12",8.2285,8.2504,8.2285,8.2285,173100.0],["1989-10-13",8.2066,8.2285,8.1188,8.1188,77100.0],["1989-10-16",7.7677,7.8994,7.7677,7.8994,120600.0],["1989-10-17",7.8555,8.031,7.8555,7.8994,129900.0],["1989-10-18",7.8994,7.9213,7.8774,7.8994,142200.0],["1989-10-19",7.8555,7.8994,7.8555,7.8774,49500.0],["1989-10-20",7.8994,7.9213,7.8774,7.8994,65400.0],["1989-10-23",7.9213,8.0091,7.8774,7.8994,100200.0],["1989-10-24",7.8555,7.8774,7.8335,7.8774,117900.0],["1989-10-25",7.8555,7.9213,7.8555,7.8994,34500.0],["1989-10-26",7.9213,7.9433,7.9213,7.9433,24300.0],["1989-10-27",7.8994,7.9433,7.8994,7.9213,102900.0],["1989-10-30",7.8994,7.9432,7.8774,7.8774,179400.0],["1989-10-31",7.8774,7.8774,7.8116,7.8555,161100.0],["1989-11-01",7.8335,7.8335,7.8116,7.8116,43800.0],["1989-11-02",7.8116,7.8116,7.7677,7.7677,16200.0],["1989-11-03",7.7238,7.7238,7.5702,7.6361,86100.0],["1989-11-06",7.5922,7.5922,7.5044,7.5263,47100.0],["1989-11-07",7.5263,7.5483,7.4825,7.5044,74700.0],["1989-11-08",7.5044,7.6799,7.5044,7.6799,58500.0],["1989-11-09",7.6361,7.6799,7.5483,7.5483,46200.0],["1989-11-10",7.5483,7.5702,7.5044,7.5483,52500.0],["1989-11-13",7.5483,7.5922,7.5044,7.5922,81000.0],["1989-11-14",7.5483,7.6799,7.5483,7.658,91200.0],["1989-11-15",7.658,7.6799,7.5922,7.6361,39000.0],["1989-11-16",7.5972,7.6634,7.5972,7.6413,16500.0],["1989-11-17",7.6855,7.6855,7.6193,7.6193,39900.0],["1989-11-20",7.6193,7.6193,7.6193,7.6193,5100.0],["1989-11-21",7.6193,7.6634,7.6193,7.6634,21300.0],["1989-11-22",7.7076,7.7518,7.7076,7.7518,118500.0],["1989-11-24",7.7297,7.8843,7.7297,7.8843,29100.0],["1989-11-27",7.9064,7.9285,7.7739,7.7739,151200.0],["1989-11-28",7.818,7.9064,7.818,7.8843,104400.0],["1989-11-29",7.8622,7.8843,7.818,7.8843,348600.0],["1989-11-30",7.8622,7.8843,7.7959,7.7959,483900.0],["1989-12-01",7.7739,7.818,7.7739,7.818,19500.0],["1989-12-04",7.796,7.8401,7.796,7.8401,44400.0],["1989-12-05",7.818,7.8843,7.818,7.8622,64500.0],["1989-12-06",7.9064,7.9505,7.8401,7.8843,39900.0],["1989-12-07",7.8622,8.0389,7.8622,7.9064,76800.0],["1989-12-08",7.9064,7.9947,7.8843,7.9285,48000.0],["1989-12-11",7.9505,8.083,7.9505,8.083,34500.0],["1989-12-12",8.061,8.2597,8.061,8.083,90600.0],["1989-12-13",8.1272,8.1272,8.0389,8.0389,67500.0],["1989-12-14",7.9947,8.0389,7.9505,8.0389,96600.0],["1989-12-15",8.0389,8.0389,7.9505,7.9505,45600.0],["1989-12-18",7.9064,7.9064,7.8622,7.8843,51300.0],["1989-12-19",7.8843,7.8843,7.7739,7.7739,80400.0],["1989-12-20",7.818,7.8622,7.7739,7.7739,38700.0],["1989-12-21",7.7739,7.8622,7.7518,7.8622,34200.0],["1989-12-22",7.8401,7.8401,7.8401,7.8401,5100.0],["1989-12-26",7.8843,7.8843,7.8843,7.8843,5400.0],["1989-12-27",7.8401,7.9505,7.8401,7.9505,96600.0],["1989-12-28",7.9064,7.9505,7.9064,7.9064,38100.0],["1989-12-29",7.8622,7.9064,7.8622,7.8622,42600.0],["1990-01-02",7.8622,7.9505,7.8401,7.9064,69300.0],["1990-01-03",7.8843,7.9505,7.8843,7.9285,19500.0],["1990-01-04",7.9064,7.9505,7.8843,7.8843,23400.0],["1990-01-05",7.9284,7.9284,7.8401,7.9064,51000.0],["1990-01-08",7.8843,7.9505,7.8843,7.9505,495300.0],["1990-01-09",7.9505,7.9947,7.9285,7.9947,239100.0],["1990-01-10",7.9726,7.9726,7.8622,7.8622,69900.0],["1990-01-11",7.8622,7.9284,7.8622,7.9064,65100.0],["1990-01-12",7.8622,7.8843,7.7739,7.8843,124500.0],["1990-01-15",7.8843,7.9505,7.8843,7.9505,74400.0],["1990-01-16",7.9064,7.9505,7.9064,7.9064,45300.0],["1990-01-17",7.9505,8.061,7.9505,8.061,37200.0],["1990-01-18",8.1051,8.1051,8.0389,8.0389,38100.0],["1990-01-19",8.0831,8.1935,8.0831,8.1493,38100.0],["1990-01-22",8.1935,8.2376,8.083,8.083,33600.0],["1990-01-23",8.061,8.083,7.9505,7.9726,120300.0],["1990-01-24",7.8843,7.8843,7.7076,7.7518,118800.0],["1990-01-25",7.6855,7.6855,7.553,7.5751,110400.0],["1990-01-26",7.5309,7.553,7.4205,7.4426,59400.0],["1990-01-29",7.4426,7.4647,7.3322,7.3322,116100.0],["1990-01-30",7.3322,7.3763,7.288,7.3322,372900.0],["1990-01-31",7.3322,7.4205,7.3101,7.4205,48000.0],["1990-02-01",7.4647,7.4647,7.4205,7.4426,44400.0],["1990-02-02",7.4205,7.553,7.4205,7.4647,149700.0],["1990-02-05",7.4205,7.4426,7.3763,7.4426,277800.0],["1990-02-06",7.4647,7.4868,7.3984,7.3984,34200.0],["1990-02-07",7.3984,7.553,7.3543,7.553,236700.0],["1990-02-08",7.5972,7.6855,7.5972,7.6634,93000.0],["1990-02-09",7.6634,7.7739,7.6193,7.6193,59100.0],["1990-02-12",7.6414,7.6414,7.5751,7.5972,37800.0],["1990-02-13",7.5972,7.6855,7.5972,7.5972,34500.0],["1990-02-14",7.553,7.5751,7.5309,7.5751,71400.0],["1990-02-15",7.5751,7.6193,7.5309,7.5751,42900.0],["1990-02-16",7.6062,7.6062,7.5618,7.6062,31800.0],["1990-02-20",7.5618,7.5618,7.4283,7.5173,63600.0],["1990-02-21",7.4728,7.4728,7.4283,7.4283,16500.0],["1990-02-22",7.4061,7.4283,7.3838,7.4061,41700.0],["1990-02-23",7.4505,7.4505,7.4283,7.4505,32700.0],["1990-02-26",7.4061,7.4506,7.3838,7.4283,81000.0],["1990-02-27",7.4506,7.495,7.4506,7.4728,167100.0],["1990-02-28",7.5173,7.6062,7.5173,7.6062,22200.0],["1990-03-01",7.6062,7.6507,7.6062,7.6507,49200.0],["1990-03-02",7.6285,7.6952,7.6285,7.6507,35100.0],["1990-03-05",7.6507,7.6507,7.6062,7.6507,23100.0],["1990-03-06",7.6507,7.673,7.6507,7.6507,42900.0],["1990-03-07",7.6952,7.7619,7.6952,7.7397,50400.0],["1990-03-08",7.7397,7.8064,7.7397,7.7619,211800.0],["1990-03-09",7.7397,7.9621,7.6952,7.9176,83700.0],["1990-03-12",7.9176,8.0066,7.9176,8.0066,10800.0],["1990-03-13",8.0066,8.1178,8.0066,8.0066,48600.0],["1990-03-14",7.9621,8.0288,7.9176,7.9176,182400.0],["1990-03-15",7.9176,7.9621,7.8731,7.8731,52500.0],["1990-03-16",7.8286,7.9398,7.8286,7.9398,83400.0],["1990-03-19",7.9176,8.0066,7.9176,7.9398,213000.0],["1990-03-20",7.9176,8.0066,7.9176,7.9621,30900.0],["1990-03-21",8.0066,8.0955,7.8286,7.8286,144900.0],["1990-03-22",7.8731,7.9621,7.8731,7.9621,68400.0],["1990-03-23",7.9843,8.0066,7.9621,8.0066,79500.0],["1990-03-26",8.051,8.14,8.051,8.0733,65700.0],["1990-03-27",8.051,8.14,8.0066,8.14,93000.0],["1990-03-28",8.0955,8.0955,7.9621,7.9843,77100.0],["1990-03-29",8.0066,8.051,7.9621,8.051,107100.0],["1990-03-30",8.0066,8.0955,8.0066,8.0733,82500.0],["1990-04-02",8.0733,8.0733,8.0288,8.0733,27000.0],["1990-04-03",8.051,8.1178,8.0066,8.0733,193800.0],["1990-04-04",8.0733,8.0955,8.051,8.051,54000.0],["1990-04-05",8.051,8.0955,8.051,8.051,51900.0],["1990-04-06",8.051,8.0955,8.051,8.0733,24300.0],["1990-04-09",8.0733,8.0733,8.051,8.0733,29700.0],["1990-04-10",8.051,8.14,8.051,8.14,39300.0],["1990-04-11",8.0955,8.14,8.0066,8.0288,72300.0],["1990-04-12",8.0733,8.1622,8.0733,8.0955,70500.0],["1990-04-16",8.0955,8.1622,8.0955,8.0955,34200.0],["1990-04-17",8.051,8.14,8.051,8.14,42000.0],["1990-04-18",8.0955,8.14,8.051,8.1178,57900.0],["1990-04-19",8.14,8.14,8.0955,8.0955,48000.0],["1990-04-20",8.0955,8.14,8.0955,8.14,24900.0],["1990-04-23",8.0955,8.0955,8.0066,8.0066,30600.0],["1990-04-24",8.0066,8.14,8.0066,8.14,64200.0],["1990-04-25",8.14,8.14,8.0733,8.1178,48600.0],["1990-04-26",8.14,8.14,7.9843,8.0066,104700.0],["1990-04-27",8.0733,8.0955,7.9621,7.9621,85800.0],["1990-04-30",8.0066,8.0066,7.9176,7.9398,74400.0],["1990-05-01",7.9843,7.9843,7.9176,7.9398,251700.0],["1990-05-02",7.9621,7.9621,7.8731,7.8731,49200.0],["1990-05-03",7.9176,7.9843,7.9176,7.9176,27300.0],["1990-05-04",7.9621,8.0066,7.9621,8.0066,25200.0],["1990-05-07",7.9843,8.0288,7.9621,7.9621,78000.0],["1990-05-08",7.9621,8.0733,7.9621,8.051,34800.0],["1990-05-09",8.051,8.0955,8.051,8.051,70500.0],["1990-05-10",8.051,8.1622,8.051,8.1622,88200.0],["1990-05-11",8.1622,8.2734,8.14,8.2734,142500.0],["1990-05-14",8.2734,8.3179,8.2067,8.3179,88200.0],["1990-05-15",8.2734,8.2957,8.229,8.2957,30900.0],["1990-05-16",8.2957,8.2957,8.229,8.2512,61800.0],["1990-05-17",8.229,8.2734,8.14,8.14,56700.0],["1990-05-18",8.14,8.14,8.0955,8.0955,27000.0],["1990-05-21",8.0955,8.229,8.0955,8.229,163500.0],["1990-05-22",8.1932,8.2827,8.1932,8.2827,43800.0],["1990-05-23",8.3051,8.3275,8.2379,8.2827,32100.0],["1990-05-24",8.2379,8.2827,8.2379,8.2827,50700.0],["1990-05-25",8.2379,8.2379,8.1708,8.2379,54300.0],["1990-05-29",8.2379,8.2379,8.2155,8.2379,87300.0],["1990-05-30",8.2827,8.3275,8.0141,8.0365,219600.0],["1990-05-31",8.0365,8.1484,8.0141,8.1036,41700.0],["1990-06-01",8.126,8.1708,8.1036,8.1484,53100.0],["1990-06-04",8.1036,8.1036,8.0812,8.1036,26400.0],["1990-06-05",8.1484,8.1484,8.0365,8.0365,75300.0],["1990-06-06",7.9917,8.0365,7.9693,8.0365,329700.0],["1990-06-07",8.0588,8.0588,7.9917,8.0365,74700.0],["1990-06-08",7.9917,8.0141,7.9693,7.9693,114900.0],["1990-06-11",7.9693,8.0141,7.9469,8.0141,11400.0],["1990-06-12",7.9917,8.1036,7.9917,7.9917,112200.0],["1990-06-13",7.9693,8.1036,7.9693,8.0588,72000.0],["1990-06-14",8.0365,8.0365,8.0141,8.0365,8400.0],["1990-06-15",8.0141,8.0588,7.9693,7.9693,47100.0],["1990-06-18",7.9693,7.9693,7.8574,7.8574,181500.0],["1990-06-19",7.8798,7.8798,7.835,7.8574,114300.0],["1990-06-20",7.835,7.8574,7.7902,7.7902,18300.0],["1990-06-21",7.7902,7.8126,7.7678,7.8126,40200.0],["1990-06-22",7.7902,7.835,7.7902,7.7902,64200.0],["1990-06-25",7.7902,7.7902,7.7678,7.7678,15900.0],["1990-06-26",7.7902,7.8126,7.7454,7.7902,216000.0],["1990-06-27",7.7902,7.8574,7.7902,7.7902,69000.0],["1990-06-28",7.7902,7.835,7.7902,7.835,188700.0],["1990-06-29",7.8126,7.8574,7.8126,7.8126,15000.0],["1990-07-02",7.8126,7.8798,7.8126,7.8574,59400.0],["1990-07-03",7.8798,7.9245,7.8574,7.8574,66300.0],["1990-07-05",7.8798,7.8798,7.8126,7.835,25800.0],["1990-07-06",7.835,7.8574,7.8126,7.8126,27000.0],["1990-07-09",7.9245,7.9245,7.8798,7.9021,35700.0],["1990-07-10",7.9245,7.9693,7.8798,7.9021,47100.0],["1990-07-11",7.8798,7.9245,7.8798,7.9245,8400.0],["1990-07-12",7.9021,7.9469,7.8798,7.8798,47700.0],["1990-07-13",7.8798,7.9245,7.835,7.835,36900.0],["1990-07-16",7.8798,7.9245,7.835,7.9245,69900.0],["1990-07-17",7.9693,8.0141,7.8798,7.9021,80700.0],["1990-07-18",7.9021,7.9021,7.8798,7.8798,16500.0],["1990-07-19",7.8798,7.9021,7.835,7.9021,14100.0],["1990-07-20",7.9021,7.9469,7.8798,7.9021,47100.0],["1990-07-23",7.8798,7.9021,7.835,7.835,17100.0],["1990-07-24",7.835,7.8798,7.835,7.8574,61200.0],["1990-07-25",7.8798,8.0365,7.8574,8.0365,45600.0],["1990-07-26",7.9917,7.9917,7.9693,7.9693,12900.0],["1990-07-27",7.9693,8.0365,7.9693,7.9693,26400.0],["1990-07-30",7.9693,8.0365,7.9693,8.0365,19500.0],["1990-07-31",8.0812,8.126,7.9917,8.0588,103800.0],["1990-08-01",8.0588,8.0588,8.0141,8.0141,27300.0],["1990-08-02",7.9693,8.0141,7.9693,7.9693,4800.0],["1990-08-03",7.9693,7.9693,7.7902,7.7902,115800.0],["1990-08-06",7.7454,7.7454,7.5216,7.544,78000.0],["1990-08-07",7.5216,7.5216,7.3425,7.3425,105600.0],["1990-08-08",7.3425,7.3425,7.253,7.253,679800.0],["1990-08-09",7.2082,7.2082,7.1186,7.1634,177600.0],["1990-08-10",7.1634,7.2529,7.1634,7.2082,47100.0],["1990-08-13",7.2082,7.2082,7.0291,7.0291,43800.0],["1990-08-14",7.0515,7.0739,7.0291,7.0739,36600.0],["1990-08-15",7.0739,7.0739,6.9172,6.9396,75000.0],["1990-08-16",6.9396,7.0067,6.8948,6.8948,44700.0],["1990-08-17",6.85,6.85,6.7157,6.7829,95400.0],["1990-08-20",6.8276,6.8948,6.8052,6.85,345300.0],["1990-08-21",6.7913,6.7913,6.6785,6.6785,48300.0],["1990-08-22",6.7237,6.7237,6.6334,6.7011,32100.0],["1990-08-23",6.656,6.6785,6.5432,6.656,84300.0],["1990-08-24",6.6785,6.7688,6.6785,6.6785,56700.0],["1990-08-27",6.7237,6.8139,6.7011,6.7688,39000.0],["1990-08-28",6.8139,6.9493,6.8139,6.9493,32100.0],["1990-08-29",6.9493,7.0395,6.9493,7.0395,36300.0],["1990-08-30",7.0395,7.0395,6.9944,6.9944,55500.0],["1990-08-31",7.017,7.1298,7.017,7.0395,45600.0],["1990-09-04",6.9718,6.9718,6.9493,6.9493,57600.0],["1990-09-05",6.9493,6.9493,6.8139,6.8139,49200.0],["1990-09-06",6.7688,6.7688,6.6785,6.6785,265800.0],["1990-09-07",6.6785,6.6785,6.5657,6.656,79500.0],["1990-09-10",6.6785,6.7011,6.498,6.498,110100.0],["1990-09-11",6.498,6.5432,6.498,6.5432,51600.0],["1990-09-12",6.5432,6.5657,6.5432,6.5432,26400.0],["1990-09-13",6.5432,6.5883,6.5432,6.5883,30300.0],["1990-09-14",6.5432,6.5432,6.3175,6.4529,286800.0],["1990-09-17",6.4529,6.6334,6.4529,6.498,184500.0],["1990-09-18",6.5432,6.5432,6.4755,6.498,134400.0],["1990-09-19",6.498,6.498,6.4529,6.4529,37200.0],["1990-09-20",6.4529,6.498,6.4078,6.498,85500.0],["1990-09-21",6.5432,6.5432,6.498,6.498,66000.0],["1990-09-24",6.498,6.5206,6.4529,6.4755,62400.0],["1990-09-25",6.5206,6.5206,6.498,6.5206,23400.0],["1990-09-26",6.5206,6.5206,6.4755,6.498,37800.0],["1990-09-27",6.4755,6.498,6.4755,6.498,38100.0],["1990-09-28",6.4755,6.6334,6.4529,6.6334,47400.0],["1990-10-01",6.6785,6.7462,6.656,6.6785,47100.0],["1990-10-02",6.656,6.6785,6.656,6.6785,81300.0],["1990-10-03",6.7237,6.7688,6.7011,6.7011,31800.0],["1990-10-04",6.7462,6.7688,6.7237,6.7237,20100.0],["1990-10-05",6.6785,6.7237,6.6334,6.7237,56100.0],["1990-10-08",6.7237,6.7237,6.6785,6.6785,15600.0],["1990-10-09",6.7011,6.7011,6.6334,6.6334,9600.0],["1990-10-10",6.5883,6.5883,6.5657,6.5657,32700.0],["1990-10-11",6.5206,6.5657,6.498,6.5206,80100.0],["1990-10-12",6.5432,6.5657,6.498,6.498,137700.0],["1990-10-15",6.498,6.498,6.4078,6.4755,27300.0],["1990-10-16",6.4303,6.4303,6.3175,6.3175,24900.0],["1990-10-17",6.3175,6.3175,6.1822,6.1822,36000.0],["1990-10-18",6.1822,6.2273,6.1822,6.2273,36000.0],["1990-10-19",6.2498,6.2498,6.2047,6.2273,15000.0],["1990-10-22",6.2047,6.2047,6.1596,6.1596,18000.0],["1990-10-23",6.1596,6.2047,6.137,6.2047,37800.0],["1990-10-24",6.2047,6.2047,6.1596,6.1596,17100.0],["1990-10-25",6.137,6.137,5.8663,5.8663,41700.0],["1990-10-26",5.8212,5.8212,5.776,5.7986,28500.0],["1990-10-29",5.7535,5.776,5.6858,5.6858,18000.0],["1990-10-30",5.5955,5.6407,5.3022,5.3699,107400.0],["1990-10-31",5.415,5.5053,5.415,5.4827,45900.0],["1990-11-01",5.4602,5.4602,5.3022,5.3699,77400.0],["1990-11-02",5.415,5.415,5.3699,5.3925,23400.0],["1990-11-05",5.415,5.4602,5.3699,5.4602,22800.0],["1990-11-06",5.4602,5.4602,5.3473,5.3473,37200.0],["1990-11-07",5.3925,5.3925,5.3699,5.3925,14100.0],["1990-11-08",5.3925,5.3925,5.3699,5.3925,28800.0],["1990-11-09",5.3925,5.4376,5.3925,5.4376,87600.0],["1990-11-12",5.4376,5.5053,5.415,5.5053,65400.0],["1990-11-13",5.5053,5.6858,5.5053,5.6632,44700.0],["1990-11-14",5.6181,5.776,5.6181,5.7309,17100.0],["1990-11-15",5.7309,5.9114,5.7309,5.9114,15000.0],["1990-11-16",5.9114,6.137,5.9114,6.0919,435600.0],["1990-11-19",6.101,6.101,5.9644,5.9872,45900.0],["1990-11-20",6.01,6.01,5.8506,5.8734,29700.0],["1990-11-21",5.8278,5.8734,5.8278,5.8506,19800.0],["1990-11-23",5.8278,5.8278,5.7823,5.7823,12000.0],["1990-11-26",5.7368,5.7823,5.7368,5.7368,44400.0],["1990-11-27",5.7368,5.7823,5.7368,5.7595,39900.0],["1990-11-28",5.7595,5.7823,5.7368,5.7595,19800.0],["1990-11-29",5.8051,5.8278,5.7823,5.8051,12600.0],["1990-11-30",5.7823,5.9189,5.7823,5.8734,45900.0],["1990-12-03",5.9189,5.9417,5.8278,5.8734,258900.0],["1990-12-04",5.8961,5.8961,5.8734,5.8734,164100.0],["1990-12-05",5.8506,6.1238,5.8278,6.1238,71100.0],["1990-12-06",6.1693,6.2604,6.0555,6.0555,39000.0],["1990-12-07",6.101,6.1693,6.0783,6.101,46800.0],["1990-12-10",6.1465,6.1921,6.1465,6.1921,14700.0],["1990-12-11",6.1921,6.2376,6.1693,6.1693,22500.0],["1990-12-12",6.1465,6.1465,6.01,6.0555,109800.0],["1990-12-13",6.0555,6.1921,6.0555,6.1921,136800.0],["1990-12-14",6.1465,6.1693,6.101,6.1238,54600.0],["1990-12-17",6.0782,6.0782,6.01,6.0327,36600.0],["1990-12-18",6.0327,6.1465,6.0327,6.1238,105000.0],["1990-12-19",6.101,6.1465,6.0327,6.0782,91200.0],["1990-12-20",6.0327,6.0555,5.8734,5.8734,124200.0],["1990-12-21",5.8506,5.8506,5.7368,5.7368,204000.0],["1990-12-24",5.7595,5.7823,5.7368,5.7368,19200.0],["1990-12-26",5.714,5.8278,5.714,5.8278,167100.0],["1990-12-27",5.8051,5.9644,5.8051,5.8961,25200.0],["1990-12-28",5.8961,5.9872,5.8961,5.9872,16800.0],["1990-12-31",6.1238,6.2376,6.0555,6.1921,141000.0],["1991-01-02",6.1921,6.1921,6.0782,6.1238,98400.0],["1991-01-03",6.101,6.101,5.9644,6.01,276000.0],["1991-01-04",5.9644,5.9872,5.9189,5.9189,12600.0],["1991-01-07",5.8734,5.8961,5.8278,5.8734,24300.0],["1991-01-08",5.8278,5.9644,5.7823,5.9189,57300.0],["1991-01-09",5.9644,5.9644,5.8734,5.8961,103200.0],["1991-01-10",5.8734,5.9189,5.7823,5.8051,24900.0],["1991-01-11",5.7823,5.8734,5.7595,5.8278,103500.0],["1991-01-14",5.8278,5.8278,5.714,5.714,114300.0],["1991-01-15",5.7368,5.7368,5.6457,5.6457,24300.0],["1991-01-16",5.6685,5.6685,5.5319,5.5774,23400.0],["1991-01-17",5.6229,5.7823,5.6229,5.7368,91800.0],["1991-01-18",5.6457,5.7368,5.6457,5.7368,53400.0],["1991-01-21",5.7368,5.7368,5.714,5.714,38400.0],["1991-01-22",5.7368,5.7368,5.6457,5.6457,109200.0],["1991-01-23",5.6912,5.6912,5.6457,5.6912,360300.0],["1991-01-24",5.7368,5.8051,5.7368,5.7823,85500.0],["1991-01-25",5.7368,5.7368,5.5319,5.6685,842700.0],["1991-01-28",5.7595,5.8734,5.6685,5.7823,204000.0],["1991-01-29",5.8051,5.8734,5.7823,5.8734,153900.0],["1991-01-30",5.8278,6.1465,5.8278,6.1238,442200.0],["1991-01-31",6.1465,6.1921,6.0327,6.0555,208200.0],["1991-02-01",6.1465,6.2376,6.1465,6.2148,169500.0],["1991-02-04",6.2604,6.3742,6.2604,6.3514,242400.0],["1991-02-05",6.3742,6.4653,6.3742,6.4653,287400.0],["1991-02-06",6.5108,6.6474,6.4197,6.6018,165600.0],["1991-02-07",6.5791,6.784,6.5791,6.6018,122400.0],["1991-02-08",6.6474,6.7384,6.6474,6.6474,31500.0],["1991-02-11",6.6929,6.784,6.6929,6.784,68400.0],["1991-02-12",6.784,6.875,6.6018,6.6018,109200.0],["1991-02-13",6.6246,6.6474,6.5563,6.5563,32700.0],["1991-02-14",6.6018,6.6246,6.5108,6.5108,128700.0],["1991-02-15",6.4741,6.5659,6.4741,6.5659,139200.0],["1991-02-19",6.5429,6.7955,6.5429,6.7495,144000.0],["1991-02-20",6.7725,6.7725,6.5659,6.5888,49200.0],["1991-02-21",6.6118,6.6348,6.5429,6.5659,18300.0],["1991-02-22",6.6118,6.6118,6.5429,6.6118,38700.0],["1991-02-25",6.7036,6.7036,6.6118,6.6577,267900.0],["1991-02-26",6.6577,6.7036,6.6348,6.6577,14100.0],["1991-02-27",6.6577,6.7036,6.6348,6.7036,149100.0],["1991-02-28",6.7036,6.7495,6.6577,6.6807,141000.0],["1991-03-01",6.7036,6.7036,6.6348,6.6807,50100.0],["1991-03-04",6.6577,6.7725,6.6577,6.7495,78000.0],["1991-03-05",6.7036,6.7495,6.6348,6.6577,81600.0],["1991-03-06",6.7036,6.7495,6.7036,6.7495,98100.0],["1991-03-07",6.7036,6.7495,6.7036,6.7495,22500.0],["1991-03-08",6.7495,6.7495,6.5888,6.5888,51600.0],["1991-03-11",6.6118,6.6577,6.5888,6.6118,236700.0],["1991-03-12",6.5888,6.5888,6.52,6.5888,95700.0],["1991-03-13",6.5659,6.5659,6.5429,6.5659,38700.0],["1991-03-14",6.5659,6.5888,6.5659,6.5888,54000.0],["1991-03-15",6.5429,6.5429,6.474,6.474,50100.0],["1991-03-18",6.497,6.52,6.3822,6.4281,81600.0],["1991-03-19",6.3822,6.3822,6.3363,6.3822,32700.0],["1991-03-20",6.3363,6.3363,6.2904,6.3133,55800.0],["1991-03-21",6.2674,6.3133,6.2674,6.3133,78900.0],["1991-03-22",6.3363,6.3363,6.2215,6.2674,40800.0],["1991-03-25",6.2445,6.2445,6.1526,6.1986,146700.0],["1991-03-26",6.1986,6.2215,6.1756,6.2215,83100.0],["1991-03-27",6.2445,6.2904,6.1986,6.2904,285900.0],["1991-03-28",6.2904,6.2904,6.2445,6.2904,158100.0],["1991-04-01",6.2904,6.3822,6.2674,6.3133,47700.0],["1991-04-02",6.3133,6.3133,6.2215,6.2904,43800.0],["1991-04-03",6.2904,6.3593,6.2674,6.3593,335100.0],["1991-04-04",6.3593,6.4281,6.3593,6.4052,243600.0],["1991-04-05",6.4511,6.497,6.4052,6.4281,82800.0],["1991-04-08",6.4281,6.474,6.4281,6.474,349500.0],["1991-04-09",6.497,6.52,6.474,6.474,108000.0],["1991-04-10",6.497,6.5888,6.497,6.52,78000.0],["1991-04-11",6.5659,6.6807,6.5659,6.6807,110100.0],["1991-04-12",6.6577,6.7725,6.6577,6.7725,99000.0],["1991-04-15",6.7725,6.9791,6.7725,6.9791,197700.0],["1991-04-16",6.9791,7.0939,6.9791,7.0939,160200.0],["1991-04-17",7.1169,7.2087,7.1169,7.1857,149100.0],["1991-04-18",7.1628,7.1857,7.1628,7.1857,129000.0],["1991-04-19",7.1628,7.2087,7.1398,7.1398,139500.0],["1991-04-22",7.1857,7.2546,7.1169,7.2546,380400.0],["1991-04-23",7.2546,7.2546,7.1628,7.1857,162600.0],["1991-04-24",7.1857,7.2317,6.8873,6.9791,252900.0],["1991-04-25",6.9791,7.048,6.9103,6.9332,154800.0],["1991-04-26",6.9102,6.9791,6.8414,6.9791,141600.0],["1991-04-29",6.9791,7.1169,6.9562,7.0709,234000.0],["1991-04-30",7.048,7.0709,7.0021,7.048,126000.0],["1991-05-01",7.0021,7.0709,7.0021,7.048,74100.0],["1991-05-02",7.0709,7.1398,7.0709,7.1169,113100.0],["1991-05-03",7.1169,7.1398,7.071,7.0939,62100.0],["1991-05-06",7.1169,7.1857,7.1169,7.1628,83100.0],["1991-05-07",7.1628,7.2546,7.1628,7.2087,193800.0],["1991-05-08",7.1628,7.2087,7.1169,7.1169,109800.0],["1991-05-09",7.1628,7.1857,7.1398,7.1628,48900.0],["1991-05-10",7.1398,7.2546,7.1398,7.2087,109200.0],["1991-05-13",7.2546,7.2776,7.2087,7.2546,138600.0],["1991-05-14",7.2087,7.2546,7.1398,7.2546,111000.0],["1991-05-15",7.2546,7.3464,7.2546,7.3235,63900.0],["1991-05-16",7.3464,7.3464,7.2776,7.3005,91800.0],["1991-05-17",7.2776,7.3005,7.1628,7.1857,59700.0],["1991-05-20",7.1628,7.1628,7.1169,7.1398,99000.0],["1991-05-21",7.1722,7.1722,7.1028,7.1028,30600.0],["1991-05-22",7.0565,7.0565,6.9408,6.964,148800.0],["1991-05-23",6.9409,6.9409,6.7558,6.8252,66900.0],["1991-05-24",6.7789,6.8252,6.7558,6.7558,96600.0],["1991-05-28",6.802,6.8252,6.7789,6.7789,195000.0],["1991-05-29",6.802,6.8714,6.7558,6.8483,84600.0],["1991-05-30",6.802,6.802,6.7095,6.802,40200.0],["1991-05-31",6.8483,6.8483,6.802,6.802,112800.0],["1991-06-03",6.802,6.8946,6.802,6.8714,120300.0],["1991-06-04",6.8714,6.9871,6.8714,6.9408,58200.0],["1991-06-05",6.9409,7.2185,6.9409,7.1722,155700.0],["1991-06-06",7.1722,7.3804,7.1722,7.3573,141000.0],["1991-06-07",7.311,7.3342,7.1259,7.1491,82500.0],["1991-06-10",7.1722,7.2648,7.1491,7.2185,73200.0],["1991-06-11",7.2185,7.2416,7.1722,7.1953,36600.0],["1991-06-12",7.2416,7.2416,7.1491,7.1953,49500.0],["1991-06-13",7.1722,7.2416,7.1722,7.2416,25500.0],["1991-06-14",7.2185,7.2879,7.2185,7.2648,25500.0],["1991-06-17",7.2648,7.2648,7.1722,7.1722,39300.0],["1991-06-18",7.2185,7.2648,7.1953,7.2185,62100.0],["1991-06-19",7.2416,7.311,7.2416,7.2879,22200.0],["1991-06-20",7.2879,7.2879,7.1953,7.2416,97200.0],["1991-06-21",7.2416,7.2416,7.1953,7.1953,33000.0],["1991-06-24",7.2185,7.2185,7.1491,7.1722,64500.0],["1991-06-25",7.1954,7.2185,7.1491,7.1491,81900.0],["1991-06-26",7.1491,7.1491,7.1028,7.1259,216000.0],["1991-06-27",7.1259,7.1491,7.1028,7.1259,58800.0],["1991-06-28",7.0797,7.1028,6.9871,6.9871,64800.0],["1991-07-01",6.9871,7.0565,6.9871,6.9871,51600.0],["1991-07-02",7.0103,7.0334,6.9871,6.9871,20400.0],["1991-07-03",6.964,6.964,6.8714,6.9177,62400.0],["1991-07-05",6.9177,6.964,6.8714,6.964,18600.0],["1991-07-08",6.9177,7.0103,6.9177,6.964,56700.0],["1991-07-09",6.9177,6.9408,6.8714,6.9408,75600.0],["1991-07-10",6.9409,6.9409,6.8946,6.9177,31500.0],["1991-07-11",6.8714,6.8946,6.8252,6.8252,35400.0],["1991-07-12",6.8483,6.8483,6.7558,6.8252,63000.0],["1991-07-15",6.8252,6.8483,6.7789,6.802,48300.0],["1991-07-16",6.8252,6.8252,6.7558,6.7789,28500.0],["1991-07-17",6.7326,6.7558,6.6401,6.7095,41400.0],["1991-07-18",6.7095,6.7095,6.6401,6.6864,91200.0],["1991-07-19",6.6864,6.6864,6.6169,6.6401,68400.0],["1991-07-22",6.6632,6.7095,6.6632,6.6864,30900.0],["1991-07-23",6.6864,6.7095,6.6632,6.6864,44400.0],["1991-07-24",6.7095,6.8483,6.6864,6.802,47400.0],["1991-07-25",6.802,6.8483,6.7789,6.7789,99900.0],["1991-07-26",6.7789,6.8483,6.7789,6.802,53100.0],["1991-07-29",6.7789,6.8946,6.7558,6.8946,50100.0],["1991-07-30",6.8714,6.964,6.8714,6.964,129600.0],["1991-07-31",6.964,6.9871,6.8252,6.8252,188700.0],["1991-08-01",6.802,6.8483,6.802,6.8483,44400.0],["1991-08-02",6.8483,6.8946,6.8252,6.8714,84000.0],["1991-08-05",6.8714,6.8946,6.802,6.802,46500.0],["1991-08-06",6.8483,6.964,6.8483,6.8714,81000.0],["1991-08-07",6.8946,7.0797,6.8946,7.0565,169500.0],["1991-08-08",7.0565,7.0797,7.0103,7.0565,104400.0],["1991-08-09",7.0565,7.0797,7.0103,7.0103,117000.0],["1991-08-12",6.9871,7.0565,6.9871,7.0334,57000.0],["1991-08-13",6.9871,7.0334,6.9871,7.0334,270900.0],["1991-08-14",7.0334,7.0334,6.9871,7.0103,34800.0],["1991-08-15",7.0103,7.0103,6.964,6.964,11400.0],["1991-08-16",6.8483,6.8483,6.7789,6.802,74100.0],["1991-08-19",6.7558,6.7558,6.293,6.5013,393600.0],["1991-08-20",6.5475,6.802,6.5475,6.7095,195000.0],["1991-08-21",6.7188,6.8121,6.7188,6.8121,17400.0],["1991-08-22",6.8588,6.9288,6.8588,6.8588,106500.0],["1991-08-23",6.8121,6.9988,6.8121,6.9054,57900.0],["1991-08-26",6.9055,6.9754,6.9055,6.9521,59700.0],["1991-08-27",6.9055,6.9754,6.9055,6.9754,19200.0],["1991-08-28",7.0221,7.0221,6.9521,6.9988,26700.0],["1991-08-29",6.9988,7.0221,6.9988,7.0221,33300.0],["1991-08-30",7.0221,7.0688,7.0221,7.0688,23100.0],["1991-09-03",7.0921,7.1621,7.0921,7.1154,28200.0],["1991-09-04",7.1387,7.1621,7.0921,7.1154,16500.0],["1991-09-05",7.1387,7.1387,7.0921,7.0921,119700.0],["1991-09-06",7.0454,7.0688,6.9988,7.0454,21300.0],["1991-09-09",6.9988,7.1387,6.9988,7.0221,34200.0],["1991-09-10",6.9988,7.2087,6.9988,7.1387,25500.0],["1991-09-11",7.1154,7.1854,7.0221,7.1621,36600.0],["1991-09-12",7.1387,7.1621,7.0688,7.0688,68400.0],["1991-09-13",7.0921,7.1387,6.9988,7.0921,62400.0],["1991-09-16",7.1621,7.1621,7.0454,7.0454,81300.0],["1991-09-17",7.0688,7.1387,6.9988,7.1387,73500.0],["1991-09-18",7.1387,7.1854,7.1387,7.1854,70200.0],["1991-09-19",7.2321,7.2554,7.2087,7.2321,15000.0],["1991-09-20",7.2787,7.3254,7.2554,7.2554,18000.0],["1991-09-23",7.2087,7.2554,7.1854,7.1854,56100.0],["1991-09-24",7.1621,7.2087,7.1621,7.1854,39300.0],["1991-09-25",7.2087,7.2787,7.2087,7.2087,36300.0],["1991-09-26",7.2321,7.2321,7.1387,7.1854,19800.0],["1991-09-27",7.1854,7.2554,7.1854,7.2321,74100.0],["1991-09-30",7.1854,7.2554,7.1854,7.2554,86700.0],["1991-10-01",7.2087,7.2787,7.1854,7.2554,188400.0],["1991-10-02",7.2787,7.3021,7.2087,7.2321,142500.0],["1991-10-03",7.2321,7.2554,7.2321,7.2321,62400.0],["1991-10-04",7.2321,7.2554,7.1854,7.2321,129300.0],["1991-10-07",7.2321,7.2787,7.2321,7.2554,45000.0],["1991-10-08",7.2321,7.2554,7.2087,7.2321,46500.0],["1991-10-09",7.2554,7.2554,7.2321,7.2554,18900.0],["1991-10-10",7.2321,7.2554,7.2087,7.2321,113700.0],["1991-10-11",7.2321,7.2554,7.2321,7.2321,23700.0],["1991-10-14",7.2087,7.2787,7.2087,7.2554,29400.0],["1991-10-15",7.2554,7.2554,7.2321,7.2554,9600.0],["1991-10-16",7.2321,7.3254,7.2321,7.3254,53400.0],["1991-10-17",7.3254,7.3254,7.2321,7.2554,15300.0],["1991-10-18",7.2321,7.2321,7.0921,7.1854,124500.0],["1991-10-21",7.1854,7.4187,7.1854,7.3487,123600.0],["1991-10-22",7.302,7.302,7.2087,7.2087,72900.0],["1991-10-23",7.2087,7.2787,7.2087,7.2554,41100.0],["1991-10-24",7.2787,7.4187,7.2554,7.372,53400.0],["1991-10-25",7.3254,7.3254,7.2087,7.2554,91500.0],["1991-10-28",7.2087,7.2554,7.2087,7.2321,38100.0],["1991-10-29",7.2087,7.2321,7.1854,7.2087,21900.0],["1991-10-30",7.2321,7.3254,7.2321,7.3021,25200.0],["1991-10-31",7.2554,7.3021,7.1854,7.2787,51300.0],["1991-11-01",7.2787,7.2787,7.2321,7.2321,39600.0],["1991-11-04",7.1854,7.2087,7.1154,7.1387,116100.0],["1991-11-05",7.0921,7.1154,7.0454,7.0454,127500.0],["1991-11-06",7.0688,7.2321,7.0454,7.1854,70800.0],["1991-11-07",7.1854,7.2787,7.1854,7.1854,78300.0],["1991-11-08",7.2087,7.2321,7.1854,7.1854,111600.0],["1991-11-11",7.2087,7.3021,7.2087,7.3021,61500.0],["1991-11-12",7.3021,7.372,7.3021,7.3254,96300.0],["1991-11-13",7.2787,7.2787,7.1854,7.1854,142800.0],["1991-11-14",7.1854,7.1854,7.1154,7.1154,101400.0],["1991-11-15",7.1621,7.2087,7.1387,7.2087,50400.0],["1991-11-18",7.1621,7.1621,7.0454,7.0921,49800.0],["1991-11-19",7.0454,7.0454,6.9988,7.0454,78300.0],["1991-11-20",7.0313,7.1019,6.9843,7.1019,135300.0],["1991-11-21",7.1019,7.1254,7.0078,7.1254,66600.0],["1991-11-22",7.0784,7.1019,6.9608,6.9843,66000.0],["1991-11-25",6.9608,6.9608,6.9373,6.9608,136200.0],["1991-11-26",6.9608,6.9608,6.8902,6.9137,440100.0],["1991-11-27",6.9373,6.9373,6.9137,6.9137,33600.0],["1991-11-29",6.9137,6.9137,6.8902,6.9137,10500.0],["1991-12-02",6.9137,6.9137,6.8432,6.8667,22500.0],["1991-12-03",6.8432,6.8667,6.8197,6.8667,54600.0],["1991-12-04",6.8667,6.8667,6.7962,6.8197,37500.0],["1991-12-05",6.8197,6.8667,6.7962,6.8432,16800.0],["1991-12-06",6.8197,6.8197,6.7021,6.7021,42000.0],["1991-12-09",6.6786,6.6786,6.561,6.5845,63300.0],["1991-12-10",6.5375,6.5375,6.3258,6.3964,108000.0],["1991-12-11",6.3729,6.4434,6.3494,6.4434,64200.0],["1991-12-12",6.4905,6.6315,6.4669,6.5845,112800.0],["1991-12-13",6.608,6.6551,6.5845,6.608,113100.0],["1991-12-16",6.5845,6.608,6.5845,6.608,126000.0],["1991-12-17",6.608,6.6315,6.5375,6.5845,351000.0],["1991-12-18",6.5845,6.608,6.514,6.514,65400.0],["1991-12-19",6.4904,6.5845,6.4904,6.561,53100.0],["1991-12-20",6.608,6.608,6.514,6.514,79800.0],["1991-12-23",6.5375,6.5375,6.4199,6.4904,116100.0],["1991-12-24",6.5375,6.6551,6.5375,6.608,134400.0],["1991-12-26",6.5375,6.6786,6.5375,6.6786,279900.0],["1991-12-27",6.6551,6.6786,6.6315,6.6786,82500.0],["1991-12-30",6.6786,6.7726,6.6786,6.7021,120300.0],["1991-12-31",6.7256,6.8197,6.7021,6.7726,148200.0],["1992-01-02",6.7726,6.9137,6.7726,6.9137,60000.0],["1992-01-03",6.9608,7.0548,6.8667,7.0078,84000.0],["1992-01-06",7.0548,7.1959,7.0548,7.1489,124800.0],["1992-01-07",7.1019,7.1959,7.1019,7.1489,286500.0],["1992-01-08",7.1489,7.1959,7.1489,7.1959,98400.0],["1992-01-09",7.1489,7.1959,7.0548,7.0784,27600.0],["1992-01-10",7.1254,7.1254,7.0548,7.0548,51600.0],["1992-01-13",7.1019,7.1959,7.0784,7.1959,61800.0],["1992-01-14",7.1959,7.2665,7.1959,7.243,178200.0],["1992-01-15",7.2665,7.337,7.243,7.337,231900.0],["1992-01-16",7.337,7.4311,7.337,7.4311,207600.0],["1992-01-17",7.4076,7.4546,7.4076,7.4311,128700.0],["1992-01-20",7.4311,7.4781,7.4311,7.4546,148200.0],["1992-01-21",7.4781,7.4781,7.4311,7.4546,19800.0],["1992-01-22",7.4311,7.4546,7.3841,7.4311,36900.0],["1992-01-23",7.4076,7.4546,7.3605,7.3841,30900.0],["1992-01-24",7.337,7.3841,7.3135,7.3605,63900.0],["1992-01-27",7.337,7.3841,7.337,7.3605,104700.0],["1992-01-28",7.3605,7.5252,7.3605,7.5252,230400.0],["1992-01-29",7.5252,7.5722,7.4076,7.4311,210300.0],["1992-01-30",7.4781,7.5016,7.4311,7.5016,36300.0],["1992-01-31",7.4546,7.5016,7.4311,7.5016,15000.0],["1992-02-03",7.4546,7.4781,7.4311,7.4781,74100.0],["1992-02-04",7.4546,7.4781,7.4311,7.4546,15000.0],["1992-02-05",7.4546,7.4781,7.3841,7.3841,18900.0],["1992-02-06",7.3841,7.3841,7.337,7.3841,32700.0],["1992-02-07",7.3605,7.4311,7.3605,7.3605,33900.0],["1992-02-10",7.337,7.337,7.243,7.29,68700.0],["1992-02-11",7.3135,7.337,7.243,7.337,12300.0],["1992-02-12",7.337,7.337,7.29,7.337,16200.0],["1992-02-13",7.3841,7.3841,7.337,7.3605,27600.0],["1992-02-14",7.3605,7.3605,7.29,7.29,14700.0],["1992-02-18",7.337,7.4076,7.243,7.243,70500.0],["1992-02-19",7.2287,7.2761,7.1813,7.205,26100.0],["1992-02-20",7.2287,7.2998,7.1813,7.2998,76200.0],["1992-02-21",7.2999,7.3947,7.2999,7.371,18600.0],["1992-02-24",7.3473,7.4421,7.3473,7.3947,61200.0],["1992-02-25",7.4184,7.4184,7.2998,7.2998,78900.0],["1992-02-26",7.2524,7.2761,7.1102,7.1102,140400.0],["1992-02-27",7.0628,7.2287,7.0391,7.205,120300.0],["1992-02-28",7.1813,7.2761,7.1813,7.2761,38700.0],["1992-03-02",7.2998,7.3472,7.2761,7.3472,83700.0],["1992-03-03",7.3473,7.3947,7.3473,7.3947,92700.0],["1992-03-04",7.3947,7.4184,7.3947,7.3947,44700.0],["1992-03-05",7.3472,7.3472,7.2998,7.2998,38100.0],["1992-03-06",7.2524,7.2761,7.205,7.2287,24300.0],["1992-03-09",7.205,7.2998,7.205,7.2761,33000.0],["1992-03-10",7.2998,7.2998,7.2287,7.2524,126000.0],["1992-03-11",7.2524,7.2761,7.2287,7.2524,59400.0],["1992-03-12",7.2761,7.2761,7.2524,7.2524,11100.0],["1992-03-13",7.2998,7.3472,7.2761,7.3472,35100.0],["1992-03-16",7.3473,7.371,7.3473,7.371,88500.0],["1992-03-17",7.3946,7.4183,7.3946,7.4183,216600.0],["1992-03-18",7.4184,7.4184,7.3473,7.371,13500.0],["1992-03-19",7.3709,7.4183,7.3472,7.4183,100500.0],["1992-03-20",7.442,7.4657,7.4183,7.4657,15300.0],["1992-03-23",7.4657,7.4894,7.442,7.4657,13800.0],["1992-03-24",7.4421,7.5132,7.4421,7.5132,40500.0],["1992-03-25",7.5132,7.5369,7.4895,7.5132,11100.0],["1992-03-26",7.5132,7.5369,7.5132,7.5132,105300.0],["1992-03-27",7.4895,7.5369,7.4895,7.5369,85200.0],["1992-03-30",7.5369,7.5606,7.4421,7.4421,437100.0],["1992-03-31",7.4421,7.4421,7.4184,7.4421,22800.0],["1992-04-01",7.3947,7.4421,7.3473,7.371,405000.0],["1992-04-02",7.3709,7.4421,7.3709,7.4183,61800.0],["1992-04-03",7.3472,7.3947,7.3472,7.3472,60600.0],["1992-04-06",7.3472,7.3472,7.2761,7.2998,140700.0],["1992-04-07",7.2761,7.2761,7.205,7.205,369000.0],["1992-04-08",7.205,7.2287,7.1813,7.205,35700.0],["1992-04-09",7.205,7.205,7.1339,7.1576,146700.0],["1992-04-10",7.1576,7.205,7.1576,7.1813,73200.0],["1992-04-13",7.1813,7.2998,7.1813,7.2524,83400.0],["1992-04-14",7.2524,7.2524,7.205,7.205,315300.0],["1992-04-15",7.205,7.3947,7.205,7.3947,76200.0],["1992-04-16",7.3946,7.4657,7.3946,7.4657,91500.0],["1992-04-20",7.4183,7.4657,7.4183,7.4657,40200.0],["1992-04-21",7.4657,7.4894,7.442,7.4657,18300.0],["1992-04-22",7.4421,7.4658,7.4183,7.4183,30900.0],["1992-04-23",7.3947,7.4421,7.3472,7.3472,21000.0],["1992-04-24",7.3709,7.4183,7.205,7.205,72900.0],["1992-04-27",7.2524,7.4184,7.2524,7.3947,48000.0],["1992-04-28",7.442,7.5369,7.442,7.4657,154800.0],["1992-04-29",7.4658,7.4658,7.4183,7.4183,23100.0],["1992-04-30",7.4421,7.5369,7.4421,7.5369,78300.0],["1992-05-01",7.5132,7.5606,7.4895,7.5369,21300.0],["1992-05-04",7.5132,7.5843,7.5132,7.5132,85500.0],["1992-05-05",7.5369,7.5369,7.4658,7.4895,46200.0],["1992-05-06",7.4421,7.4895,7.3947,7.3947,59700.0],["1992-05-07",7.3947,7.3947,7.2999,7.3947,68100.0],["1992-05-08",7.3946,7.5132,7.3946,7.4183,82800.0],["1992-05-11",7.3947,7.5843,7.3472,7.5369,109800.0],["1992-05-12",7.4895,7.6554,7.4895,7.6317,185100.0],["1992-05-13",7.6554,7.7265,7.6554,7.7265,266400.0],["1992-05-14",7.7502,7.9398,7.7502,7.9398,370800.0],["1992-05-15",7.9872,7.9872,7.8213,7.8213,53100.0],["1992-05-18",7.8213,8.1531,7.8213,8.1294,232200.0],["1992-05-19",8.1294,8.1531,8.1057,8.1057,133200.0],["1992-05-20",8.0914,8.2584,8.0436,8.2584,99900.0],["1992-05-21",8.3062,8.3778,8.2346,8.2346,150600.0],["1992-05-22",8.2107,8.2584,8.1868,8.2346,76500.0],["1992-05-26",8.1868,8.3062,8.1868,8.3062,94500.0],["1992-05-27",8.3062,8.4016,8.3062,8.3778,44400.0],["1992-05-28",8.3539,8.3778,8.2823,8.2823,26700.0],["1992-05-29",8.2823,8.2823,8.2107,8.2107,55200.0],["1992-06-01",8.2346,8.3062,8.163,8.2823,45300.0],["1992-06-02",8.2823,8.2823,8.2584,8.2823,99900.0],["1992-06-03",8.2584,8.2823,8.1868,8.1868,48600.0],["1992-06-04",8.1391,8.1868,8.1391,8.163,30000.0],["1992-06-05",8.1868,8.2107,8.163,8.2107,84300.0],["1992-06-08",8.163,8.2107,8.1152,8.2107,76200.0],["1992-06-09",8.2107,8.2346,8.2107,8.2346,180600.0],["1992-06-10",8.2107,8.2107,8.1868,8.2107,107100.0],["1992-06-11",8.1868,8.2107,8.1868,8.2107,58800.0],["1992-06-12",8.2107,8.2107,8.1868,8.1868,65100.0],["1992-06-15",8.2107,8.2823,8.2107,8.2584,64800.0],["1992-06-16",8.2346,8.2823,8.2346,8.2823,30900.0],["1992-06-17",8.2584,8.2584,8.1152,8.1391,84600.0],["1992-06-18",8.1152,8.2107,8.1152,8.1868,62100.0],["1992-06-19",8.163,8.33,8.163,8.2107,244200.0],["1992-06-22",8.2584,8.2584,8.163,8.2107,120600.0],["1992-06-23",8.2584,8.3062,8.1152,8.2107,66000.0],["1992-06-24",8.1868,8.3062,8.1868,8.2823,135600.0],["1992-06-25",8.33,8.4016,8.33,8.3778,102300.0],["1992-06-26",8.4255,8.4494,8.4255,8.4494,18000.0],["1992-06-29",8.4971,8.7358,8.4971,8.7358,104400.0],["1992-06-30",8.7835,8.9267,8.7358,8.879,216600.0],["1992-07-01",8.8551,8.879,8.7835,8.7835,142200.0],["1992-07-02",8.7835,8.7835,8.6642,8.7119,34800.0],["1992-07-06",8.6881,8.8313,8.6881,8.8074,142200.0],["1992-07-07",8.7835,8.8313,8.6881,8.6881,80100.0],["1992-07-08",8.6403,8.7358,8.6403,8.7119,391800.0],["1992-07-09",8.7119,8.7119,8.6403,8.6642,84000.0],["1992-07-10",8.6642,8.6642,8.3062,8.3539,439800.0],["1992-07-13",8.33,8.4971,8.33,8.4971,124200.0],["1992-07-14",8.5449,8.5926,8.4971,8.5449,170100.0],["1992-07-15",8.5687,8.5687,8.4733,8.4733,34200.0],["1992-07-16",8.4971,8.6403,8.4971,8.5926,114300.0],["1992-07-17",8.5687,8.5687,8.4494,8.4494,12900.0],["1992-07-20",8.4732,8.4732,8.4016,8.4016,212400.0],["1992-07-21",8.4016,8.4016,8.3539,8.3539,98100.0],["1992-07-22",8.33,8.3778,8.33,8.33,15000.0],["1992-07-23",8.3062,8.33,8.2823,8.33,15300.0],["1992-07-24",8.33,8.3778,8.33,8.3778,19500.0],["1992-07-27",8.3778,8.4016,8.3539,8.3778,27900.0],["1992-07-28",8.3778,8.3778,8.2346,8.2346,30900.0],["1992-07-29",8.2346,8.2823,8.1152,8.2584,72600.0],["1992-07-30",8.2584,8.2584,8.2346,8.2346,24600.0],["1992-07-31",8.2346,8.2346,8.163,8.163,24000.0],["1992-08-03",8.1868,8.2584,8.1868,8.2107,65700.0],["1992-08-04",8.2107,8.3778,8.2107,8.33,138300.0],["1992-08-05",8.33,8.33,8.2823,8.3062,19500.0],["1992-08-06",8.2823,8.3062,8.2346,8.2584,123000.0],["1992-08-07",8.2346,8.2823,8.2346,8.2823,85200.0],["1992-08-10",8.2584,8.2823,8.2584,8.2823,25200.0],["1992-08-11",8.2823,8.4016,8.2823,8.4016,114600.0],["1992-08-12",8.4016,8.4016,8.3778,8.4016,244200.0],["1992-08-13",8.3539,8.3778,8.3539,8.3539,18900.0],["1992-08-14",8.33,8.3539,8.33,8.33,20100.0],["1992-08-17",8.3539,8.3539,8.33,8.33,8700.0],["1992-08-18",8.3539,8.3778,8.3539,8.3778,85800.0],["1992-08-19",8.3778,8.4016,8.2823,8.3062,133200.0],["1992-08-20",8.3062,8.3539,8.3062,8.33,25200.0],["1992-08-21",8.3637,8.3877,8.3396,8.3637,20700.0],["1992-08-24",8.3637,8.3637,8.2676,8.2676,71700.0],["1992-08-25",8.2435,8.2435,8.1955,8.2435,14100.0],["1992-08-26",8.2435,8.2916,8.2195,8.2916,7500.0],["1992-08-27",8.2916,8.2916,8.2195,8.2435,31800.0],["1992-08-28",8.2195,8.2195,8.1474,8.1714,15900.0],["1992-08-31",8.1233,8.1233,8.0993,8.0993,27900.0],["1992-09-01",8.0993,8.1233,8.0272,8.0512,86400.0],["1992-09-02",8.0272,8.0272,7.907,7.907,43200.0],["1992-09-03",7.9551,8.0032,7.9311,7.9311,39000.0],["1992-09-04",7.9792,8.0032,7.883,7.883,50700.0],["1992-09-08",7.883,7.9311,7.8349,7.8349,68400.0],["1992-09-09",7.859,7.859,7.7869,7.859,75000.0],["1992-09-10",7.8349,7.859,7.7869,7.8109,57600.0],["1992-09-11",7.859,7.859,7.7628,7.8109,40800.0],["1992-09-14",7.7869,7.8109,7.7388,7.8109,276000.0],["1992-09-15",7.7869,7.8349,7.7628,7.7869,71100.0],["1992-09-16",7.7388,7.7869,7.6907,7.7628,26400.0],["1992-09-17",7.7869,7.8109,7.6907,7.7388,227400.0],["1992-09-18",7.7628,7.7628,7.7148,7.7628,61200.0],["1992-09-21",7.7628,7.8109,7.7628,7.7869,39300.0],["1992-09-22",7.7869,7.7869,7.6907,7.6907,34500.0],["1992-09-23",7.6907,7.7628,7.6667,7.7388,30600.0],["1992-09-24",7.7388,7.7628,7.7388,7.7628,115200.0],["1992-09-25",7.7388,7.7628,7.7148,7.7148,67200.0],["1992-09-28",7.6907,7.7388,7.6427,7.7148,46800.0],["1992-09-29",7.7628,7.8349,7.7388,7.7869,12600.0],["1992-09-30",7.7869,7.8349,7.7869,7.8349,21600.0],["1992-10-01",7.8109,7.8109,7.7869,7.8109,27300.0],["1992-10-02",7.7869,7.8109,7.7869,7.7869,45000.0],["1992-10-05",7.7869,7.8349,7.7388,7.7869,33900.0],["1992-10-06",7.7869,7.8109,7.7869,7.8109,33900.0],["1992-10-07",7.7869,7.8349,7.7869,7.7869,47400.0],["1992-10-08",7.7869,7.7869,7.6667,7.6907,36600.0],["1992-10-09",7.6907,7.6907,7.5946,7.6186,243900.0],["1992-10-12",7.6427,7.6907,7.6427,7.6907,40500.0],["1992-10-13",7.7388,7.883,7.7388,7.7869,67500.0],["1992-10-14",7.7628,7.883,7.7388,7.859,96600.0],["1992-10-15",7.8349,7.8349,7.6907,7.7148,257100.0],["1992-10-16",7.7388,7.7628,7.7148,7.7388,84000.0],["1992-10-19",7.6907,7.7869,7.6907,7.7869,103200.0],["1992-10-20",7.8109,7.9311,7.7869,7.9311,52800.0],["1992-10-21",7.9551,8.1474,7.9311,8.0753,93000.0],["1992-10-22",8.0993,8.1714,8.0753,8.1474,26100.0],["1992-10-23",8.1714,8.1954,8.1474,8.1474,39600.0],["1992-10-26",8.1714,8.1714,8.1233,8.1714,46500.0],["1992-10-27",8.1474,8.2916,8.1474,8.2195,59700.0],["1992-10-28",8.2435,8.3397,8.2435,8.2916,27900.0],["1992-10-29",8.2916,8.4358,8.2675,8.3637,34200.0],["1992-10-30",8.3156,8.3156,8.2676,8.2916,33000.0],["1992-11-02",8.2435,8.3156,8.2435,8.2676,41400.0],["1992-11-03",8.2675,8.3637,8.2675,8.3637,30600.0],["1992-11-04",8.4118,8.5319,8.4118,8.4839,39900.0],["1992-11-05",8.5319,8.6761,8.5319,8.6521,109800.0],["1992-11-06",8.6521,8.7482,8.6521,8.7482,32100.0],["1992-11-09",8.7482,8.7723,8.604,8.6281,76500.0],["1992-11-10",8.58,8.6761,8.5079,8.6761,43500.0],["1992-11-11",8.7002,8.7723,8.7002,8.7482,26400.0],["1992-11-12",8.7482,8.7482,8.6761,8.7242,147300.0],["1992-11-13",8.7242,8.8203,8.7242,8.7963,34800.0],["1992-11-16",8.8203,8.8924,8.7963,8.8444,52800.0],["1992-11-17",8.8203,8.8684,8.8203,8.8444,18600.0],["1992-11-18",8.8203,8.8924,8.7723,8.7963,39900.0],["1992-11-19",8.806,8.806,8.7576,8.7818,56400.0],["1992-11-20",8.7576,8.806,8.7576,8.7818,13800.0],["1992-11-23",8.806,8.8302,8.7818,8.7818,46800.0],["1992-11-24",8.8302,8.8785,8.7818,8.7818,93900.0],["1992-11-25",8.806,8.806,8.7576,8.7818,33000.0],["1992-11-27",8.806,8.806,8.806,8.806,20700.0],["1992-11-30",8.7818,8.9753,8.7818,8.9753,71400.0],["1992-12-01",8.9511,8.9995,8.9269,8.9753,47400.0],["1992-12-02",8.9753,8.9995,8.8785,8.9027,41100.0],["1992-12-03",8.9027,8.9511,8.8785,8.9511,30300.0],["1992-12-04",8.9511,8.9995,8.9269,8.9995,33600.0],["1992-12-07",8.9995,9.0963,8.9995,9.0963,119400.0],["1992-12-08",9.1447,9.4108,9.1447,9.4108,81600.0],["1992-12-09",9.3866,9.5801,9.3866,9.4108,214500.0],["1992-12-10",9.4108,9.4108,9.3624,9.3866,35400.0],["1992-12-11",9.3866,9.3866,9.2898,9.2898,63900.0],["1992-12-14",9.2898,9.5801,9.2898,9.5075,133500.0],["1992-12-15",9.5075,9.6043,9.3866,9.4108,191100.0],["1992-12-16",9.4108,9.4108,9.2414,9.3866,102600.0],["1992-12-17",9.3624,9.3866,9.314,9.314,13800.0],["1992-12-18",9.3624,9.3624,9.2898,9.3624,60300.0],["1992-12-21",9.3382,9.3624,9.314,9.314,40800.0],["1992-12-22",9.2898,9.3382,9.2656,9.2898,37200.0],["1992-12-23",9.2898,9.314,9.2414,9.314,109500.0],["1992-12-24",9.2898,9.2898,9.2656,9.2898,63000.0],["1992-12-28",9.2898,9.3382,9.2898,9.3382,27600.0],["1992-12-29",9.3382,9.3624,9.314,9.3624,34500.0],["1992-12-30",9.3382,9.3866,9.2898,9.314,135900.0],["1992-12-31",9.2898,9.3382,9.2172,9.3382,7800.0],["1993-01-04",9.3866,9.3866,9.2898,9.3866,31800.0],["1993-01-05",9.4108,9.4592,9.3866,9.4108,42300.0],["1993-01-06",9.435,9.435,9.2898,9.2898,20400.0],["1993-01-07",9.2414,9.2898,9.2172,9.2414,15900.0],["1993-01-08",9.2414,9.2414,9.2172,9.2172,18900.0],["1993-01-11",9.1689,9.193,9.0963,9.193,37200.0],["1993-01-12",9.193,9.193,9.1205,9.193,39900.0],["1993-01-13",9.193,9.3382,9.1688,9.3382,65400.0],["1993-01-14",9.3624,9.4108,9.3624,9.3866,16800.0],["1993-01-15",9.435,9.4592,9.2656,9.314,41400.0],["1993-01-18",9.3382,9.3866,9.3382,9.3382,16200.0],["1993-01-19",9.3382,9.3382,9.2898,9.314,6300.0],["1993-01-20",9.3382,9.3624,9.314,9.3382,3300.0],["1993-01-21",9.2898,9.314,9.2414,9.314,12900.0],["1993-01-22",9.314,9.314,9.2414,9.2656,17700.0],["1993-01-25",9.2414,9.2898,9.2414,9.2898,29700.0],["1993-01-26",9.314,9.435,9.2414,9.2898,93000.0],["1993-01-27",9.435,9.435,9.193,9.2414,26400.0],["1993-01-28",9.2172,9.3866,9.2172,9.3624,58800.0],["1993-01-29",9.3866,9.4592,9.3866,9.4592,34800.0],["1993-02-01",9.4592,9.5801,9.4592,9.5317,72900.0],["1993-02-02",9.5801,9.6527,9.5801,9.6043,38100.0],["1993-02-03",9.6285,9.6527,9.6043,9.6285,45000.0],["1993-02-04",9.6769,9.9188,9.5559,9.8946,129900.0],["1993-02-05",9.8946,9.9672,9.8946,9.943,68400.0],["1993-02-08",10.0398,10.1123,9.9672,10.0882,61500.0],["1993-02-09",10.1365,10.3059,10.0882,10.2333,105900.0],["1993-02-10",10.2091,10.2817,10.1849,10.2817,84600.0],["1993-02-11",10.2817,10.5478,10.2575,10.4752,135300.0],["1993-02-12",10.451,10.7413,10.451,10.7413,405600.0],["1993-02-16",10.7172,10.8623,10.3301,10.7897,279900.0],["1993-02-17",10.7413,10.7413,10.5478,10.693,157200.0],["1993-02-18",10.7299,10.8029,10.438,10.6326,148200.0],["1993-02-19",10.7056,10.7543,10.5596,10.6326,48000.0],["1993-02-22",10.6569,10.6569,10.4866,10.6083,124500.0],["1993-02-23",10.5596,10.6083,10.438,10.4623,163500.0],["1993-02-24",10.4866,10.4866,10.365,10.4623,93900.0],["1993-02-25",10.4623,10.4623,10.3893,10.4136,184800.0],["1993-02-26",10.365,10.4136,10.2433,10.3406,149400.0],["1993-03-01",10.3406,10.365,10.2677,10.3163,167100.0],["1993-03-02",10.3163,10.365,10.219,10.3406,66600.0],["1993-03-03",10.3406,10.4136,10.3406,10.3893,86100.0],["1993-03-04",10.4136,10.438,10.365,10.3893,163500.0],["1993-03-05",10.4136,10.4136,10.3163,10.3893,13500.0],["1993-03-08",10.3406,10.365,10.3163,10.3406,22500.0],["1993-03-09",10.3406,10.4136,10.3406,10.4136,80100.0],["1993-03-10",10.3406,10.365,10.2677,10.2677,75900.0],["1993-03-11",10.292,10.292,10.1947,10.1947,27000.0],["1993-03-12",10.219,10.219,9.9757,10.073,61800.0],["1993-03-15",10.073,10.1217,10.0487,10.0487,9900.0],["1993-03-16",10.073,10.146,10.0487,10.146,27900.0],["1993-03-17",10.1217,10.146,10.0243,10.0243,80100.0],["1993-03-18",10.0487,10.073,9.9757,10.0,24600.0],["1993-03-19",9.9757,10.0,9.8784,9.9757,39600.0],["1993-03-22",9.927,9.9757,9.8784,9.9027,39900.0],["1993-03-23",9.8784,9.9027,9.854,9.9027,38100.0],["1993-03-24",9.927,10.0487,9.9027,9.9757,251400.0],["1993-03-25",10.0,10.146,10.0,10.1217,213300.0],["1993-03-26",10.073,10.0973,9.9514,10.0,86100.0],["1993-03-29",9.9513,9.9757,9.927,9.927,10200.0],["1993-03-30",9.8784,9.9757,9.854,9.9757,32400.0],["1993-03-31",10.0243,10.073,9.9514,10.073,56700.0],["1993-04-01",10.073,10.1217,10.0243,10.1217,40500.0],["1993-04-02",10.146,10.146,9.9757,10.0,51000.0],["1993-04-05",9.9514,9.9514,9.5377,9.8297,84300.0],["1993-04-06",9.8297,9.927,9.7324,9.7324,44400.0],["1993-04-07",9.781,9.8297,9.6837,9.6837,11700.0],["1993-04-08",9.6594,9.708,9.5864,9.6837,28500.0],["1993-04-12",9.635,9.6837,9.4891,9.4891,52800.0],["1993-04-13",9.5377,9.7567,9.5134,9.7324,170400.0],["1993-04-14",9.708,9.7324,9.6594,9.7324,36300.0],["1993-04-15",9.708,9.7324,9.635,9.6837,31500.0],["1993-04-16",9.6594,9.6837,9.5621,9.6351,36000.0],["1993-04-19",9.5864,9.6107,9.3917,9.3917,68100.0],["1993-04-20",9.4161,9.4161,9.1728,9.1728,64200.0],["1993-04-21",9.1728,9.1728,9.0754,9.0998,39900.0],["1993-04-22",9.0511,9.0754,8.8565,8.8565,108600.0],["1993-04-23",8.8808,8.8808,8.7835,8.8078,62100.0],["1993-04-26",8.7835,8.7835,8.5158,8.6375,349200.0],["1993-04-27",8.6375,8.7348,8.6375,8.6861,291300.0],["1993-04-28",8.7105,8.7105,8.5402,8.5645,794400.0],["1993-04-29",8.5402,8.6618,8.5402,8.6131,61800.0],["1993-04-30",8.6375,8.6375,8.5402,8.5645,31200.0],["1993-05-03",8.6132,8.6375,8.2239,8.2239,178200.0],["1993-05-04",8.2725,8.4672,8.2725,8.4672,228900.0],["1993-05-05",8.5158,8.6618,8.5158,8.5645,56100.0],["1993-05-06",8.5402,8.6375,8.5158,8.5158,37200.0],["1993-05-07",8.5158,8.5158,8.3942,8.4672,61800.0],["1993-05-10",8.5158,8.5402,8.4185,8.4672,94500.0],["1993-05-11",8.4915,8.5158,8.4428,8.4428,61500.0],["1993-05-12",8.4915,8.4915,8.4428,8.4672,53700.0],["1993-05-13",8.4915,8.4915,8.2968,8.3212,448200.0],["1993-05-14",8.3455,8.3698,8.2239,8.2239,345000.0],["1993-05-17",8.2482,8.2725,8.2239,8.2239,50400.0],["1993-05-18",8.2239,8.2968,8.2239,8.2239,93600.0],["1993-05-19",8.2725,8.3455,8.2482,8.2968,44400.0],["1993-05-20",8.2725,8.2968,8.0779,8.1022,379200.0],["1993-05-21",8.0779,8.1509,7.9805,8.1509,75000.0],["1993-05-24",8.1881,8.2126,8.0901,8.1146,68400.0],["1993-05-25",8.1391,8.2617,8.1146,8.2126,64500.0],["1993-05-26",8.2126,8.2617,8.2126,8.2372,66600.0],["1993-05-27",8.2862,8.2862,8.1881,8.1881,958500.0],["1993-05-28",8.1881,8.1881,7.8939,7.943,119100.0],["1993-06-01",7.992,8.1146,7.992,8.041,489900.0],["1993-06-02",8.0165,8.2372,8.0165,8.2372,205500.0],["1993-06-03",8.2862,8.3842,8.2126,8.3352,168900.0],["1993-06-04",8.3597,8.4088,8.3352,8.3843,117900.0],["1993-06-07",8.3842,8.6294,8.3842,8.6049,194400.0],["1993-06-08",8.6049,8.6784,8.5804,8.6049,52500.0],["1993-06-09",8.5804,8.6294,8.5804,8.6049,116400.0],["1993-06-10",8.5804,8.6049,8.5804,8.5804,54600.0],["1993-06-11",8.5804,8.6049,8.5313,8.5313,82500.0],["1993-06-14",8.4823,8.5068,8.4823,8.5068,378900.0],["1993-06-15",8.5313,8.6784,8.5313,8.6294,108900.0],["1993-06-16",8.6784,8.6784,8.6294,8.6294,106800.0],["1993-06-17",8.6294,8.6784,8.5559,8.6049,72900.0],["1993-06-18",8.6294,8.6294,8.5068,8.5313,90000.0],["1993-06-21",8.5313,8.5313,8.4578,8.4823,78000.0],["1993-06-22",8.5313,8.6784,8.5313,8.6539,139500.0],["1993-06-23",8.7029,8.9726,8.7029,8.9236,222300.0],["1993-06-24",8.9236,8.9971,8.8746,8.8746,126000.0],["1993-06-25",8.8746,8.9726,8.8746,8.9236,30300.0],["1993-06-28",8.9236,8.9236,8.85,8.8991,99000.0],["1993-06-29",8.9236,8.9481,8.8991,8.9236,149700.0],["1993-06-30",8.9236,9.0707,8.9236,9.0707,121800.0],["1993-07-01",9.0707,9.0707,8.9971,9.0707,98700.0],["1993-07-02",9.0707,9.0707,9.0216,9.0462,115200.0],["1993-07-06",9.0462,9.0462,8.9971,9.0216,69900.0],["1993-07-07",8.9971,8.9971,8.9481,8.9481,48000.0],["1993-07-08",8.9726,8.9971,8.9481,8.9481,21300.0],["1993-07-09",8.9481,8.9726,8.9236,8.9726,7500.0],["1993-07-12",8.9481,8.9971,8.9236,8.9726,38700.0],["1993-07-13",8.9726,9.0462,8.9481,9.0216,122100.0],["1993-07-14",8.9971,9.0216,8.9726,9.0216,98400.0],["1993-07-15",8.9971,9.0216,8.9726,8.9726,89400.0],["1993-07-16",8.9236,9.0217,8.8746,8.9971,68400.0],["1993-07-19",8.9971,8.9971,8.8991,8.9236,47700.0],["1993-07-20",8.8991,8.9481,8.8746,8.8746,75000.0],["1993-07-21",8.8746,8.8746,8.801,8.85,19800.0],["1993-07-22",8.8255,8.8255,8.7765,8.801,17400.0],["1993-07-23",8.752,8.752,8.6049,8.7029,141600.0],["1993-07-26",8.6539,8.6784,8.5804,8.6784,54000.0],["1993-07-27",8.6539,8.752,8.6539,8.7275,32100.0],["1993-07-28",8.7275,8.752,8.7029,8.7029,32100.0],["1993-07-29",8.7275,8.7765,8.7275,8.7765,29400.0],["1993-07-30",8.8255,8.9236,8.8255,8.9236,58200.0],["1993-08-02",8.8745,8.8991,8.8255,8.8255,38100.0],["1993-08-03",8.801,8.801,8.6049,8.6049,205800.0],["1993-08-04",8.5804,8.6784,8.5804,8.6784,40200.0],["1993-08-05",8.6784,8.85,8.6784,8.8255,23400.0],["1993-08-06",9.0216,9.0216,8.9971,9.0216,79500.0],["1993-08-09",9.0216,9.2178,9.0216,9.1442,170400.0],["1993-08-10",9.1197,9.1197,9.0216,9.0462,39900.0],["1993-08-11",9.0462,9.0707,8.9971,9.0462,102600.0],["1993-08-12",9.0462,9.0707,8.9236,8.9236,56100.0],["1993-08-13",8.9726,8.9971,8.8746,8.8746,79500.0],["1993-08-16",8.9236,8.9236,8.801,8.8255,93300.0],["1993-08-17",8.8746,8.9726,8.85,8.8991,60600.0],["1993-08-18",8.8991,8.9481,8.85,8.85,34500.0],["1993-08-19",8.8991,9.0216,8.8746,8.8746,51000.0],["1993-08-20",8.8746,8.8746,8.7765,8.801,15900.0],["1993-08-23",8.7892,8.7892,8.7398,8.7645,25800.0],["1993-08-24",8.7645,8.9126,8.7398,8.9126,49200.0],["1993-08-25",8.962,9.0854,8.962,9.0607,222300.0],["1993-08-26",9.0607,9.1348,9.0607,9.1101,146400.0],["1993-08-27",9.1101,9.1348,9.1101,9.1348,543000.0],["1993-08-30",9.1348,9.1348,9.1348,9.1348,64500.0],["1993-08-31",9.1348,9.2336,9.036,9.036,104400.0],["1993-09-01",9.036,9.036,8.8879,8.9126,65100.0],["1993-09-02",8.9126,8.9373,8.8385,8.8385,72600.0],["1993-09-03",8.8385,8.9373,8.8385,8.8879,80700.0],["1993-09-07",8.9373,8.9373,8.8879,8.9373,58500.0],["1993-09-08",8.8879,9.0607,8.8879,8.9126,115200.0],["1993-09-09",8.9126,8.9373,8.8138,8.8385,157500.0],["1993-09-10",8.8632,8.8632,8.7892,8.7892,76800.0],["1993-09-13",8.7892,8.7892,8.6657,8.6657,49500.0],["1993-09-14",8.6657,8.962,8.6657,8.9373,280200.0],["1993-09-15",8.9373,9.1842,8.9373,9.1101,147600.0],["1993-09-16",9.0854,9.1595,9.0854,9.1348,30900.0],["1993-09-17",9.1101,9.4804,9.1101,9.4804,43500.0],["1993-09-20",9.4311,9.4804,9.3817,9.4804,69900.0],["1993-09-21",9.4804,9.5545,9.4311,9.5298,79500.0],["1993-09-22",9.5298,9.678,9.5298,9.678,87300.0],["1993-09-23",9.6779,9.752,9.6779,9.752,98700.0],["1993-09-24",9.7273,9.8261,9.7273,9.7273,111600.0],["1993-09-27",9.7026,9.8014,9.6779,9.752,186300.0],["1993-09-28",9.7273,9.7273,9.6286,9.6286,237300.0],["1993-09-29",9.6533,9.6533,9.5792,9.6039,195000.0],["1993-09-30",9.5792,9.5792,9.5298,9.5545,11100.0],["1993-10-01",9.5545,9.5792,9.4804,9.5792,74400.0],["1993-10-04",9.5792,9.5792,9.4558,9.5545,53400.0],["1993-10-05",9.6039,9.6286,9.5792,9.6039,106200.0],["1993-10-06",9.5792,9.6286,9.4311,9.5051,75900.0],["1993-10-07",9.5051,9.5298,9.4064,9.5298,110100.0],["1993-10-08",9.5298,9.5298,9.3817,9.4064,32400.0],["1993-10-11",9.4064,9.4064,9.357,9.3817,11700.0],["1993-10-12",9.4311,9.4804,9.3076,9.3817,47400.0],["1993-10-13",9.3817,9.3817,9.2829,9.3817,27900.0],["1993-10-14",9.4311,9.4804,9.4311,9.4558,264900.0],["1993-10-15",9.4557,9.5545,9.4064,9.4064,58500.0],["1993-10-18",9.4064,9.4064,9.2336,9.2336,56400.0],["1993-10-19",9.1595,9.1595,8.962,8.962,121200.0],["1993-10-20",8.962,9.1595,8.9126,9.0854,69900.0],["1993-10-21",9.1348,9.357,9.1348,9.2829,121800.0],["1993-10-22",9.2829,9.2829,9.1348,9.1348,24900.0],["1993-10-25",9.1348,9.1842,9.1348,9.1348,27000.0],["1993-10-26",9.1842,9.2336,9.1348,9.1595,41400.0],["1993-10-27",9.1348,9.1595,9.1348,9.1348,43500.0],["1993-10-28",9.1842,9.3323,9.1595,9.2336,31200.0],["1993-10-29",9.2582,9.3076,9.2582,9.2829,21600.0],["1993-11-01",9.3076,9.357,9.2336,9.2582,49800.0],["1993-11-02",9.2582,9.3076,9.2582,9.3076,25800.0],["1993-11-03",9.357,9.4558,9.3076,9.4311,46200.0],["1993-11-04",9.3817,9.7026,9.3817,9.5545,131100.0],["1993-11-05",9.5792,9.7273,9.5792,9.7026,89100.0],["1993-11-08",9.7026,9.8261,9.7026,9.8014,58800.0],["1993-11-09",9.8508,9.9495,9.8508,9.9248,147900.0],["1993-11-10",9.9248,9.9742,9.8755,9.8755,147600.0],["1993-11-11",9.8755,9.8755,9.8261,9.8755,72300.0],["1993-11-12",9.9001,9.9001,9.8755,9.8755,12300.0],["1993-11-15",9.9001,9.9495,9.9001,9.9495,75000.0],["1993-11-16",9.9495,10.0236,9.9495,10.0236,39600.0],["1993-11-17",9.8261,9.8261,9.6039,9.6039,399000.0],["1993-11-18",9.5423,9.5423,9.4677,9.4677,44100.0],["1993-11-19",9.4677,9.4677,9.3683,9.3683,31200.0],["1993-11-22",9.3932,9.418,9.2938,9.418,44100.0],["1993-11-23",9.418,9.4429,9.3186,9.3435,57300.0],["1993-11-24",9.3435,9.3932,9.3186,9.3932,14400.0],["1993-11-26",9.4429,9.4926,9.418,9.4926,15000.0],["1993-11-29",9.4677,9.4677,9.3186,9.3186,27300.0],["1993-11-30",9.3435,9.3435,9.095,9.095,45300.0],["1993-12-01",9.1198,9.1695,8.9459,8.9956,99300.0],["1993-12-02",8.9956,8.9956,8.8713,8.8962,24000.0],["1993-12-03",8.8962,8.8962,8.8713,8.8713,28500.0],["1993-12-06",8.8713,8.8962,8.7471,8.7968,92400.0],["1993-12-07",8.7471,8.7471,8.6477,8.6725,48600.0],["1993-12-08",8.7222,8.9459,8.6228,8.9459,61200.0],["1993-12-09",8.9956,9.1447,8.9459,9.1447,56100.0],["1993-12-10",9.095,9.1944,9.0701,9.1944,325800.0],["1993-12-13",9.1944,9.2192,9.1198,9.1447,106200.0],["1993-12-14",9.1198,9.1447,9.095,9.1447,46800.0],["1993-12-15",9.095,9.1198,9.0204,9.0204,42600.0],["1993-12-16",8.9956,8.9956,8.9707,8.9956,79200.0],["1993-12-17",9.0204,9.1447,8.9956,9.1198,67500.0],["1993-12-20",9.0701,9.0701,8.9459,8.9707,89100.0],["1993-12-21",8.9459,9.0204,8.9459,8.9707,69900.0],["1993-12-22",8.9707,8.9707,8.8962,8.8962,15900.0],["1993-12-23",8.9459,9.0701,8.921,9.0701,39900.0],["1993-12-27",9.0453,9.1447,9.0453,9.095,41700.0],["1993-12-28",9.0701,9.1695,9.0453,9.1695,35100.0],["1993-12-29",9.1695,9.2192,9.1447,9.2192,135000.0],["1993-12-30",9.2192,9.2938,9.2192,9.2938,39300.0],["1993-12-31",9.2938,9.3435,9.2938,9.3186,38100.0],["1994-01-03",9.3186,9.3186,9.1447,9.1447,82800.0],["1994-01-04",9.1447,9.1447,9.0453,9.0701,30000.0],["1994-01-05",9.1198,9.1944,9.095,9.095,45900.0],["1994-01-06",9.095,9.1695,9.095,9.1198,22200.0],["1994-01-07",9.1198,9.1447,9.0453,9.0701,66300.0],["1994-01-10",9.0701,9.1944,9.0701,9.1944,14700.0],["1994-01-11",9.1944,9.2441,9.1944,9.1944,33900.0],["1994-01-12",9.2192,9.2192,9.1695,9.1695,30000.0],["1994-01-13",9.1944,9.2192,9.1447,9.2192,37800.0],["1994-01-14",9.1944,9.1944,9.1695,9.1944,8700.0],["1994-01-17",9.2441,9.2441,9.1944,9.2192,19500.0],["1994-01-18",9.2192,9.2938,9.2192,9.2938,20400.0],["1994-01-19",9.3435,9.418,9.3435,9.3435,35100.0],["1994-01-20",9.2938,9.3186,9.2441,9.2689,22800.0],["1994-01-21",9.2689,9.3186,9.2441,9.3186,13800.0],["1994-01-24",9.3683,9.3683,9.2441,9.2689,78000.0],["1994-01-25",9.2192,9.5174,9.2192,9.3932,246900.0],["1994-01-26",9.3932,9.418,9.2689,9.2689,49500.0],["1994-01-27",9.2441,9.2441,9.2192,9.2441,143700.0],["1994-01-28",9.2192,9.2441,9.1695,9.1695,69300.0],["1994-01-31",9.1695,9.5671,9.1695,9.5671,143400.0],["1994-02-01",9.5423,9.6417,9.5423,9.6168,141300.0],["1994-02-02",9.6416,9.8404,9.6416,9.8156,84600.0],["1994-02-03",9.8653,9.8653,9.8156,9.8405,90000.0],["1994-02-04",9.8156,9.8653,9.7907,9.8156,63900.0],["1994-02-07",9.7907,9.8404,9.741,9.8156,89700.0],["1994-02-08",9.7908,9.915,9.7908,9.8653,56700.0],["1994-02-09",9.8653,9.8902,9.8405,9.8405,57600.0],["1994-02-10",9.8156,9.8405,9.7659,9.7659,112500.0],["1994-02-11",9.7659,9.7659,9.6914,9.7162,41700.0],["1994-02-14",9.7162,9.7411,9.6914,9.7162,21300.0],["1994-02-15",9.7162,9.7908,9.6914,9.7162,55500.0],["1994-02-16",9.6914,9.7411,9.6665,9.7162,81300.0],["1994-02-17",9.7072,9.9073,9.7072,9.8073,92100.0],["1994-02-18",9.8323,9.8573,9.8073,9.8573,34500.0],["1994-02-22",9.9073,10.0825,9.9073,10.0575,189300.0],["1994-02-23",10.0575,10.0825,9.9324,9.9574,142200.0],["1994-02-24",9.8823,10.0575,9.8573,10.0575,187800.0],["1994-02-25",10.0575,10.0575,9.9073,9.9324,68700.0],["1994-02-28",9.9073,9.9073,9.7322,9.7823,113400.0],["1994-03-01",9.8073,9.8323,9.6822,9.7322,197400.0],["1994-03-02",9.6321,9.6321,9.482,9.5321,106500.0],["1994-03-03",9.507,9.6321,9.507,9.6321,161100.0],["1994-03-04",9.6321,9.7072,9.6321,9.7072,11100.0],["1994-03-07",9.7572,9.9073,9.7322,9.8823,57600.0],["1994-03-08",9.9073,9.9073,9.8573,9.8823,65100.0],["1994-03-09",9.9073,10.0825,9.9073,10.0575,81000.0],["1994-03-10",10.0575,10.1075,10.0324,10.0575,93900.0],["1994-03-11",10.0575,10.1325,10.0575,10.1325,129300.0],["1994-03-14",10.1575,10.1826,10.1075,10.1826,57300.0],["1994-03-15",10.1825,10.1825,10.1325,10.1325,39900.0],["1994-03-16",10.1575,10.1826,10.1325,10.1826,14400.0],["1994-03-17",10.1575,10.1575,10.0575,10.0575,51000.0],["1994-03-18",10.0575,10.1826,10.0324,10.1826,168300.0],["1994-03-21",10.1826,10.2076,10.1325,10.2076,35700.0],["1994-03-22",10.2076,10.2076,10.1325,10.1325,103500.0],["1994-03-23",10.1826,10.3827,10.1826,10.2076,65400.0],["1994-03-24",10.2076,10.2076,10.0575,10.0825,80100.0],["1994-03-25",10.0324,10.2076,10.0074,10.0074,178800.0],["1994-03-28",10.0074,10.1325,10.0074,10.0324,26400.0],["1994-03-29",10.0825,10.1075,9.9824,9.9824,99300.0],["1994-03-30",9.9324,9.9324,9.6572,9.7572,72000.0],["1994-03-31",9.7322,9.7322,9.6321,9.7072,88800.0],["1994-04-04",9.7072,9.7072,9.5321,9.5571,100800.0],["1994-04-05",9.5821,9.6321,9.5321,9.5571,91800.0],["1994-04-06",9.5571,9.5571,9.482,9.482,136800.0],["1994-04-07",9.482,9.5571,9.457,9.5571,76500.0],["1994-04-08",9.5571,9.5571,9.482,9.5571,69300.0],["1994-04-11",9.5571,9.5571,9.432,9.432,37200.0],["1994-04-12",9.407,9.507,9.407,9.482,93600.0],["1994-04-13",9.482,9.507,9.407,9.407,35700.0],["1994-04-14",9.407,9.432,9.407,9.407,29400.0],["1994-04-15",9.432,9.457,9.407,9.407,348000.0],["1994-04-18",9.457,9.482,9.457,9.482,60600.0],["1994-04-19",9.482,9.482,9.432,9.432,9900.0],["1994-04-20",9.407,9.407,9.3069,9.3319,21300.0],["1994-04-21",9.3569,9.382,9.3069,9.3069,14700.0],["1994-04-22",9.2819,9.2819,9.0817,9.1318,53700.0],["1994-04-25",9.1568,9.2819,9.0317,9.2819,114900.0],["1994-04-26",9.2569,9.3319,9.2318,9.2569,116700.0],["1994-04-28",9.2569,9.3569,9.2569,9.3569,271200.0],["1994-04-29",9.3069,9.3069,9.2569,9.2569,12600.0],["1994-05-02",9.2068,9.2318,9.1068,9.1818,67200.0],["1994-05-03",9.1318,9.1818,9.1318,9.1568,93300.0],["1994-05-04",9.1318,9.1318,9.0817,9.0817,23100.0],["1994-05-05",9.1068,9.1818,9.1068,9.1318,27300.0],["1994-05-06",9.1068,9.1068,9.0317,9.0567,22800.0],["1994-05-09",9.0817,9.0817,8.9066,8.9066,64800.0],["1994-05-10",8.8816,8.9066,8.8065,8.8816,99300.0],["1994-05-11",8.8816,8.9316,8.8315,8.9316,86100.0],["1994-05-12",8.9817,9.0067,8.9566,8.9566,41100.0],["1994-05-13",8.9817,9.0317,8.9566,9.0317,24300.0],["1994-05-16",9.0817,9.1318,9.0317,9.0317,26700.0],["1994-05-17",9.0317,9.0317,8.9566,8.9817,27300.0],["1994-05-18",8.9566,8.9817,8.9316,8.9566,30600.0],["1994-05-19",8.9817,9.2318,8.9817,9.2068,170400.0],["1994-05-20",9.1818,9.2819,9.1568,9.2318,35700.0],["1994-05-23",9.2228,9.3236,9.2228,9.2984,51000.0],["1994-05-24",9.2984,9.3488,9.2732,9.2732,176700.0],["1994-05-25",9.2732,9.2984,9.2732,9.2984,10800.0],["1994-05-26",9.3488,9.374,9.2984,9.374,192900.0],["1994-05-27",9.3488,9.4748,9.3236,9.4496,46200.0],["1994-05-31",9.4748,9.5252,9.3992,9.3992,90600.0],["1994-06-01",9.4244,9.4244,9.374,9.374,30900.0],["1994-06-02",9.374,9.3992,9.3488,9.3992,70200.0],["1994-06-03",9.3992,9.5504,9.3992,9.5,166500.0],["1994-06-06",9.5,9.6008,9.4748,9.6008,60300.0],["1994-06-07",9.6512,9.7016,9.626,9.6512,23700.0],["1994-06-08",9.6764,9.6764,9.6512,9.6764,72600.0],["1994-06-09",9.6512,9.6512,9.626,9.626,82200.0],["1994-06-10",9.626,9.626,9.5756,9.6008,24000.0],["1994-06-13",9.6008,9.626,9.5756,9.5756,22200.0],["1994-06-14",9.5,9.5252,9.4496,9.5,72000.0],["1994-06-15",9.5504,9.6512,9.3992,9.3992,132600.0],["1994-06-16",9.3488,9.5252,9.2984,9.5252,56700.0],["1994-06-17",9.5252,9.5504,9.3992,9.4244,67200.0],["1994-06-20",9.3236,9.3992,9.2984,9.3992,68100.0],["1994-06-21",9.374,9.4244,9.3488,9.374,32700.0],["1994-06-22",9.374,9.5252,9.374,9.4748,73200.0],["1994-06-23",9.4748,9.4748,9.374,9.374,56400.0],["1994-06-24",9.374,9.374,9.3488,9.374,78000.0],["1994-06-27",9.374,9.3992,9.374,9.374,14100.0],["1994-06-28",9.374,9.3992,9.3236,9.3236,33000.0],["1994-06-29",9.2984,9.3236,9.2732,9.2984,67500.0],["1994-06-30",9.2732,9.2984,9.248,9.248,58200.0],["1994-07-01",9.248,9.374,9.248,9.374,22500.0],["1994-07-05",9.374,9.374,9.3236,9.3236,67800.0],["1994-07-06",9.3236,9.374,9.2984,9.2984,119400.0],["1994-07-07",9.2984,9.3488,9.2984,9.3488,20700.0],["1994-07-08",9.3236,9.4244,9.3236,9.374,33000.0],["1994-07-11",9.4244,9.4496,9.374,9.374,94500.0],["1994-07-12",9.374,9.4244,9.3236,9.3236,205500.0],["1994-07-13",9.374,9.374,9.3236,9.374,10200.0],["1994-07-14",9.3488,9.374,9.3236,9.3488,29400.0],["1994-07-15",9.3488,9.374,9.3236,9.374,56100.0],["1994-07-18",9.374,9.4244,9.3488,9.374,47100.0],["1994-07-19",9.3236,9.3992,9.3236,9.3992,432000.0],["1994-07-20",9.3992,9.3992,9.2984,9.3488,55800.0],["1994-07-21",9.3488,9.374,9.2984,9.374,160200.0],["1994-07-22",9.3992,9.3992,9.0464,9.1724,115500.0],["1994-07-25",9.2228,9.2228,9.1724,9.1976,21900.0],["1994-07-26",9.2228,9.3236,9.2228,9.2732,19800.0],["1994-07-27",9.248,9.3236,9.248,9.2732,25800.0],["1994-07-28",9.2984,9.3488,9.2732,9.2732,32700.0],["1994-07-29",9.2732,9.2732,9.248,9.2732,16500.0],["1994-08-01",9.3236,9.4244,9.3236,9.374,75300.0],["1994-08-02",9.3992,9.3992,9.374,9.374,278100.0],["1994-08-03",9.4244,9.4748,9.4244,9.4244,38400.0],["1994-08-04",9.4244,9.626,9.4244,9.626,72900.0],["1994-08-05",9.626,9.9787,9.626,9.9787,90900.0],["1994-08-08",10.1551,10.2055,10.0543,10.2055,163800.0],["1994-08-09",10.2055,10.2559,10.2055,10.2559,224700.0],["1994-08-10",10.2811,10.5835,10.2811,10.4071,340500.0],["1994-08-11",10.4071,10.4575,10.4071,10.4575,203100.0],["1994-08-12",10.4323,10.4827,10.4323,10.4827,89400.0],["1994-08-15",10.4827,10.5835,10.4323,10.4575,339600.0],["1994-08-16",10.5079,10.5079,10.4323,10.4827,678300.0],["1994-08-17",10.5331,10.5331,10.4827,10.5079,727200.0],["1994-08-18",10.5331,10.5331,10.4827,10.5079,180300.0],["1994-08-19",10.4827,10.5079,10.4827,10.5079,33900.0],["1994-08-22",10.4988,10.5495,10.4734,10.5495,317700.0],["1994-08-23",10.4988,10.5241,10.4734,10.4988,115200.0],["1994-08-24",10.4734,10.4988,10.4227,10.4734,260100.0],["1994-08-25",10.4734,10.5495,10.4227,10.5495,93600.0],["1994-08-26",10.5241,10.5495,10.4988,10.4988,192600.0],["1994-08-29",10.4988,10.4988,10.4227,10.4988,60900.0],["1994-08-30",10.4734,10.6002,10.4734,10.5241,147000.0],["1994-08-31",10.4988,10.7524,10.4988,10.727,266400.0],["1994-09-01",10.7017,10.8538,10.7017,10.8538,190500.0],["1994-09-02",10.8285,10.8538,10.8031,10.8538,328500.0],["1994-09-06",10.8031,10.8285,10.7524,10.8031,136200.0],["1994-09-07",10.7777,10.7777,10.7017,10.727,51600.0],["1994-09-08",10.727,10.8285,10.6763,10.8285,199500.0],["1994-09-09",10.7524,10.8285,10.727,10.7777,91500.0],["1994-09-12",10.7777,10.9045,10.7777,10.9045,113400.0],["1994-09-13",10.8792,10.9553,10.8792,10.8792,104100.0],["1994-09-14",10.8538,10.8792,10.8285,10.8538,106800.0],["1994-09-15",10.8538,10.9045,10.8538,10.8538,133800.0],["1994-09-16",10.8538,10.9299,10.7524,10.9299,70200.0],["1994-09-19",10.8792,10.9553,10.8792,10.9553,102900.0],["1994-09-20",10.9299,10.9553,10.9299,10.9299,101100.0],["1994-09-21",10.9299,10.9299,10.6509,10.6509,137400.0],["1994-09-22",10.6509,10.6509,10.5749,10.6256,102000.0],["1994-09-23",10.6509,10.6509,10.4988,10.5495,236400.0],["1994-09-26",10.5749,10.727,10.4227,10.727,98700.0],["1994-09-27",10.7524,10.8285,10.7017,10.7524,127200.0],["1994-09-28",10.7017,10.7017,10.6002,10.6509,45900.0],["1994-09-29",10.6763,10.7524,10.6509,10.7524,99000.0],["1994-09-30",10.7524,10.9553,10.7524,10.9299,261300.0],["1994-10-03",10.9045,10.9806,10.8285,10.9299,103800.0],["1994-10-04",10.9045,11.006,10.9045,11.006,289500.0],["1994-10-05",11.006,11.0313,10.9045,10.9299,206400.0],["1994-10-06",10.9299,10.9299,10.9045,10.9299,361800.0],["1994-10-07",10.9299,11.006,10.9299,10.9806,175500.0],["1994-10-10",10.9553,11.0313,10.9553,11.0313,24300.0],["1994-10-11",11.082,11.4117,11.082,11.4117,150900.0],["1994-10-12",11.361,11.361,11.2342,11.2342,137400.0],["1994-10-13",11.2342,11.4624,11.2342,11.4624,609900.0],["1994-10-14",11.4624,11.4624,11.3103,11.3356,32100.0],["1994-10-17",11.3103,11.3356,11.2849,11.3356,23100.0],["1994-10-18",11.361,11.361,11.2596,11.3103,108600.0],["1994-10-19",11.2596,11.2596,11.1835,11.1835,18600.0],["1994-10-20",11.2088,11.2088,11.0567,11.1581,37200.0],["1994-10-21",11.1581,11.1581,11.006,11.0313,50400.0],["1994-10-24",11.006,11.006,10.9806,11.006,48900.0],["1994-10-25",10.9553,10.9553,10.8792,10.9045,195900.0],["1994-10-26",10.9045,10.9045,10.6509,10.7017,60900.0],["1994-10-27",10.727,10.727,10.6002,10.6002,127800.0],["1994-10-28",10.5749,10.6002,10.5495,10.5495,180900.0],["1994-10-31",10.4988,10.4988,10.4227,10.4481,22500.0],["1994-11-01",10.4481,10.4481,10.3213,10.3466,47100.0],["1994-11-02",10.1691,10.2198,10.1691,10.1691,86400.0],["1994-11-03",10.2198,10.2198,9.9916,10.017,44400.0],["1994-11-04",10.017,10.017,9.3323,9.5858,1751400.0],["1994-11-07",9.8141,9.8141,9.6873,9.6873,482700.0],["1994-11-08",9.6873,9.7126,9.6619,9.6619,250200.0],["1994-11-09",9.6619,9.7634,9.6619,9.6619,123900.0],["1994-11-10",9.7126,9.7126,9.6366,9.6619,53400.0],["1994-11-11",9.7126,9.7887,9.6873,9.7634,222600.0],["1994-11-14",9.738,9.7634,9.6873,9.7634,139200.0],["1994-11-15",9.7887,9.8141,9.7634,9.8141,71400.0],["1994-11-16",9.7887,9.8141,9.738,9.7634,269700.0],["1994-11-17",9.7797,9.8308,9.7797,9.8308,90300.0],["1994-11-18",9.7797,9.8563,9.7797,9.8563,33000.0],["1994-11-21",9.8563,9.8563,9.8052,9.8052,94200.0],["1994-11-22",9.8052,9.8052,9.7286,9.7542,110400.0],["1994-11-23",9.7031,9.7797,9.7031,9.7542,98700.0],["1994-11-25",9.7542,9.7542,9.7542,9.7542,39000.0],["1994-11-28",9.7286,9.8052,9.7286,9.7797,33000.0],["1994-11-29",9.8052,9.8818,9.7797,9.8563,65700.0],["1994-11-30",9.8308,9.8563,9.8308,9.8563,167400.0],["1994-12-01",9.8052,10.0351,9.8052,10.0351,88500.0],["1994-12-02",10.0095,10.0861,9.984,10.0861,60000.0],["1994-12-05",10.1117,10.1117,10.0351,10.0351,114000.0],["1994-12-06",9.984,9.984,9.8563,9.8563,164400.0],["1994-12-07",9.8563,9.8563,9.7542,9.7542,100500.0],["1994-12-08",9.7542,9.8052,9.7031,9.7542,346500.0],["1994-12-09",9.7542,9.7797,9.5499,9.5499,287700.0],["1994-12-12",9.5754,9.601,9.5499,9.5499,59100.0],["1994-12-13",9.5499,9.5754,9.4988,9.5244,201900.0],["1994-12-14",9.6265,9.6265,9.5499,9.5499,287400.0],["1994-12-15",9.601,9.7031,9.601,9.601,138300.0],["1994-12-16",9.601,9.652,9.601,9.6265,124200.0],["1994-12-19",9.6265,9.7031,9.5754,9.7031,90900.0],["1994-12-20",9.7286,9.9074,9.7286,9.8563,265800.0],["1994-12-21",9.9074,10.1627,9.9074,10.1372,88200.0],["1994-12-22",10.1627,10.2649,10.1627,10.2649,72900.0],["1994-12-23",10.2393,10.2904,10.2393,10.2904,28500.0],["1994-12-27",10.2904,10.2904,10.2138,10.2138,21300.0],["1994-12-28",10.2393,10.3159,10.2393,10.2904,66000.0],["1994-12-29",10.2904,10.3925,10.2904,10.367,41100.0],["1994-12-30",10.3415,10.6223,10.3415,10.3415,138300.0],["1995-01-03",10.3415,10.4436,10.3415,10.4181,95100.0],["1995-01-04",10.4308,10.4436,10.3925,10.3925,118200.0],["1995-01-05",10.3925,10.3925,10.3415,10.367,12900.0],["1995-01-06",10.367,10.3925,10.2904,10.3159,44700.0],["1995-01-09",10.3159,10.3159,10.1883,10.1883,77700.0],["1995-01-10",10.2138,10.2138,10.0606,10.0606,67200.0],["1995-01-11",10.0861,10.1883,10.0861,10.1117,107700.0],["1995-01-12",10.1116,10.1372,10.0606,10.0861,22200.0],["1995-01-13",10.0861,10.0861,10.0606,10.0861,60000.0],["1995-01-16",10.0861,10.0861,10.0351,10.0606,16200.0],["1995-01-17",10.0606,10.1116,10.0606,10.0861,23100.0],["1995-01-18",10.0861,10.1116,10.035,10.0861,139800.0],["1995-01-19",10.0861,10.0861,10.0095,10.0095,42000.0],["1995-01-20",9.9584,9.9584,9.9074,9.9329,222300.0],["1995-01-23",9.984,10.1116,9.984,10.0861,50700.0],["1995-01-24",10.0861,10.1627,9.8308,9.8308,76500.0],["1995-01-25",9.8563,9.9584,9.8563,9.9584,99300.0],["1995-01-26",10.0606,10.1883,10.0606,10.1883,54000.0],["1995-01-27",10.1627,10.1883,10.0861,10.1117,129900.0],["1995-01-30",10.0861,10.1372,10.0861,10.1117,62400.0],["1995-01-31",10.1117,10.1372,10.1117,10.1117,48900.0],["1995-02-01",10.1627,10.3159,10.1627,10.2649,142800.0],["1995-02-02",10.2904,10.367,10.2649,10.367,51000.0],["1995-02-03",10.3415,10.3415,10.2138,10.2393,86700.0],["1995-02-06",10.2904,10.3159,10.2393,10.2649,6900.0],["1995-02-07",10.3159,10.4181,10.2649,10.3925,24600.0],["1995-02-08",10.3415,10.4181,10.3415,10.367,58800.0],["1995-02-09",10.3925,10.3925,10.2649,10.2649,22200.0],["1995-02-10",10.2904,10.2904,10.1883,10.1883,31800.0],["1995-02-13",10.2138,10.2904,10.1883,10.1883,49500.0],["1995-02-14",10.1883,10.1883,10.1627,10.1883,7500.0],["1995-02-15",10.2138,10.3415,10.2138,10.3415,45900.0],["1995-02-16",10.3415,10.4436,10.3159,10.3159,120300.0],["1995-02-17",10.3159,10.367,10.2904,10.367,47700.0],["1995-02-21",10.4164,10.545,10.4164,10.545,129900.0],["1995-02-22",10.5193,10.545,10.4935,10.545,171300.0],["1995-02-23",10.545,10.6993,10.545,10.6221,100800.0],["1995-02-24",10.6221,10.6736,10.6221,10.6736,45900.0],["1995-02-27",10.6479,10.6736,10.6221,10.6479,48600.0],["1995-02-28",10.6993,10.9565,10.6993,10.9565,69600.0],["1995-03-01",11.0079,11.0079,10.9565,10.9822,162900.0],["1995-03-02",10.9308,10.9565,10.905,10.905,197700.0],["1995-03-03",10.905,10.9565,10.905,10.9565,220500.0],["1995-03-06",10.9308,11.0336,10.905,11.0336,32400.0],["1995-03-07",10.9822,11.0336,10.9308,11.0336,258600.0],["1995-03-08",11.0336,11.1365,11.0336,11.1365,79200.0],["1995-03-09",11.1365,11.1365,11.1108,11.1108,37500.0],["1995-03-10",11.1365,11.1622,11.1108,11.1108,75000.0],["1995-03-13",11.1365,11.1365,11.0594,11.1365,79500.0],["1995-03-14",11.1622,11.2137,11.1365,11.2137,21600.0],["1995-03-15",11.2137,11.2137,11.1365,11.1622,105900.0],["1995-03-16",11.1622,11.2137,11.1622,11.188,20700.0],["1995-03-17",11.2394,11.2651,11.2137,11.2394,26400.0],["1995-03-20",11.188,11.188,11.0851,11.0851,20100.0],["1995-03-21",11.1108,11.1108,10.905,10.905,45300.0],["1995-03-22",10.9308,11.0594,10.9051,10.9822,108300.0],["1995-03-23",10.9565,10.9822,10.9308,10.9565,43500.0],["1995-03-24",11.0079,11.0079,10.9308,10.9308,69300.0],["1995-03-27",10.9822,11.2394,10.9822,11.2394,82200.0],["1995-03-28",11.2137,11.5738,11.2137,11.5738,135600.0],["1995-03-29",11.5738,11.7281,11.5223,11.5223,134100.0],["1995-03-30",11.368,11.368,11.1622,11.3166,243900.0],["1995-03-31",11.3423,11.8567,11.2394,11.831,1178400.0],["1995-04-03",11.8052,12.0367,11.7795,11.9338,367200.0],["1995-04-04",11.9081,11.9081,11.7795,11.8567,74100.0],["1995-04-05",11.7538,11.8309,11.6509,11.6766,213000.0],["1995-04-06",11.6252,11.6766,11.5223,11.6766,41700.0],["1995-04-07",11.6252,11.6766,11.5223,11.548,112500.0],["1995-04-10",11.4452,11.5223,11.3937,11.5223,84000.0],["1995-04-11",11.5223,11.5738,11.4194,11.4709,164700.0],["1995-04-12",11.4452,11.4452,11.3423,11.368,114600.0],["1995-04-13",11.3423,11.4194,11.2651,11.4194,40800.0],["1995-04-17",11.4194,11.5995,11.4194,11.5995,49500.0],["1995-04-18",11.6509,11.7023,11.6252,11.6509,59700.0],["1995-04-19",11.6509,11.6509,11.368,11.368,38100.0],["1995-04-20",11.368,11.4966,11.2908,11.4709,58500.0],["1995-04-21",11.4452,11.5995,11.4194,11.5995,56100.0],["1995-04-24",11.5738,11.6766,11.5738,11.6766,46800.0],["1995-04-25",11.5995,11.7023,11.5995,11.6766,101100.0],["1995-04-26",11.6766,11.7281,11.6509,11.7281,146100.0],["1995-04-27",11.7795,11.831,11.7795,11.831,183900.0],["1995-04-28",11.8567,11.9595,11.8567,11.9338,221400.0],["1995-05-01",11.9081,11.9595,11.8824,11.9338,177300.0],["1995-05-02",11.8824,11.9338,11.8567,11.8824,195600.0],["1995-05-03",11.8309,11.9081,11.7795,11.9081,118800.0],["1995-05-04",11.9338,11.9338,11.7023,11.7023,26700.0],["1995-05-05",11.6766,11.7281,11.6252,11.6766,81300.0],["1995-05-08",11.7024,11.9081,11.7024,11.8824,58800.0],["1995-05-09",11.8824,11.8824,11.8052,11.8824,69000.0],["1995-05-10",11.8567,11.9081,11.8309,11.8824,21600.0],["1995-05-11",11.9081,12.0881,11.9081,12.0881,47100.0],["1995-05-12",11.9853,11.9853,11.8824,11.8824,57000.0],["1995-05-15",11.831,12.0367,11.8052,11.9338,50700.0],["1995-05-16",11.9081,12.011,11.9081,12.011,47700.0],["1995-05-17",11.9853,12.011,11.9081,11.9081,42600.0],["1995-05-18",11.8567,11.9081,11.7795,11.7795,12000.0],["1995-05-19",11.7281,11.7538,11.6252,11.7538,97500.0],["1995-05-22",11.7666,11.7795,11.7023,11.7023,204600.0],["1995-05-23",11.7281,11.7281,11.6766,11.7281,372600.0],["1995-05-24",11.7778,11.8554,11.7778,11.8037,28200.0],["1995-05-25",11.8554,11.9072,11.8037,11.8037,16800.0],["1995-05-26",11.7519,11.8037,11.4671,11.5448,86700.0],["1995-05-30",11.5189,11.5448,11.4154,11.493,69300.0],["1995-05-31",11.4413,11.4413,11.2859,11.3118,61800.0],["1995-06-01",11.2601,11.4413,11.1824,11.4413,432300.0],["1995-06-02",11.3895,11.3895,11.2342,11.2342,12000.0],["1995-06-05",11.2601,11.5189,11.2342,11.4671,42000.0],["1995-06-06",11.4154,11.4154,11.3118,11.3118,71100.0],["1995-06-07",11.3377,11.3636,11.2601,11.2601,317100.0],["1995-06-08",11.2601,11.2859,11.2342,11.2859,78300.0],["1995-06-09",11.286,11.4413,11.2601,11.4413,431700.0],["1995-06-12",11.3895,11.4154,11.2859,11.2859,24300.0],["1995-06-13",11.2859,11.3895,11.2859,11.3118,30600.0],["1995-06-14",11.286,11.286,11.2601,11.2601,56700.0],["1995-06-15",11.2601,11.3377,11.2601,11.3118,65700.0],["1995-06-16",11.3377,11.3377,11.2859,11.2859,38100.0],["1995-06-19",11.3118,11.3118,11.2859,11.3118,18600.0],["1995-06-20",11.3118,11.3377,11.2601,11.2601,30300.0],["1995-06-21",11.2083,11.286,11.0789,11.1306,319200.0],["1995-06-22",11.0789,11.1565,11.0789,11.1048,258900.0],["1995-06-23",11.1048,11.1306,11.0789,11.0789,261000.0],["1995-06-26",11.0789,11.2083,11.0271,11.1565,147900.0],["1995-06-27",11.1306,11.3377,11.1306,11.2601,60900.0],["1995-06-28",11.2342,11.3377,11.2342,11.3118,120900.0],["1995-06-29",11.2859,11.4413,11.2601,11.3895,195900.0],["1995-06-30",11.4413,11.4413,11.2859,11.2859,90900.0],["1995-07-03",11.2859,11.3377,11.2859,11.3118,55500.0],["1995-07-05",11.3377,11.493,11.3377,11.493,339000.0],["1995-07-06",11.493,11.5448,11.4672,11.493,44100.0],["1995-07-07",11.5448,11.8295,11.5448,11.8295,130200.0],["1995-07-10",11.8037,11.959,11.7778,11.9072,36900.0],["1995-07-11",11.8813,12.0884,11.8554,12.0107,87300.0],["1995-07-12",12.0366,12.1143,12.0107,12.1143,88200.0],["1995-07-13",12.1661,12.1919,12.0884,12.1143,73800.0],["1995-07-14",12.1661,12.4249,12.1661,12.3214,244200.0],["1995-07-17",12.3214,12.5026,12.3214,12.4249,207300.0],["1995-07-18",12.4508,12.5026,12.399,12.4249,415200.0],["1995-07-19",12.4249,12.4249,12.3214,12.3214,173100.0],["1995-07-20",12.2696,12.2955,12.2178,12.2437,351600.0],["1995-07-21",12.2178,12.2178,11.959,12.0107,119100.0],["1995-07-24",11.959,12.0107,11.7001,11.9072,161100.0],["1995-07-25",11.7519,11.8554,11.2859,11.2859,379800.0],["1995-07-26",11.3377,11.4413,11.2859,11.3118,116700.0],["1995-07-27",11.3636,11.3636,11.1824,11.2342,54300.0],["1995-07-28",11.2342,11.2601,11.1048,11.1306,398700.0],["1995-07-31",11.1565,11.1824,11.053,11.1824,177000.0],["1995-08-01",11.1824,11.2342,11.1048,11.1306,46500.0],["1995-08-02",11.1565,11.2342,11.1565,11.2083,49200.0],["1995-08-03",11.1047,11.1565,11.0271,11.0271,234600.0],["1995-08-04",10.9753,11.1306,10.9753,11.0789,264000.0],["1995-08-07",11.053,11.1565,11.053,11.0789,82500.0],["1995-08-08",11.0789,11.1306,11.053,11.053,198600.0],["1995-08-09",11.053,11.0789,10.9753,10.9753,277500.0],["1995-08-10",10.9753,11.0012,10.9494,10.9753,154200.0],["1995-08-11",11.0012,11.0012,10.9494,10.9494,45900.0],["1995-08-14",10.9236,10.9494,10.7682,10.7941,98700.0],["1995-08-15",10.7682,10.8459,10.7424,10.7941,132600.0],["1995-08-16",10.82,10.8977,10.82,10.82,97800.0],["1995-08-17",10.8718,10.8718,10.7682,10.82,185700.0],["1995-08-18",10.8459,10.8718,10.7941,10.7941,162600.0],["1995-08-21",10.7941,10.8977,10.7941,10.8977,75300.0],["1995-08-22",10.8718,10.8977,10.82,10.82,58500.0],["1995-08-23",10.8701,10.8701,10.7919,10.7919,110100.0],["1995-08-24",10.7919,10.9483,10.7919,10.9483,73800.0],["1995-08-25",10.9483,11.0786,10.9483,11.0786,53400.0],["1995-08-28",11.0525,11.0525,10.8961,10.9743,130500.0],["1995-08-29",11.0265,11.0786,10.9222,10.9743,61200.0],["1995-08-30",11.0004,11.0004,10.9483,10.9743,60000.0],["1995-08-31",10.9483,10.9743,10.9483,10.9743,69000.0],["1995-09-01",10.9743,10.9743,10.9222,10.9483,77700.0],["1995-09-05",10.9743,10.9743,10.8961,10.9743,93900.0],["1995-09-06",10.9483,11.0004,10.9483,11.0004,24600.0],["1995-09-07",11.0004,11.2871,11.0004,11.235,166500.0],["1995-09-08",11.235,11.3914,11.235,11.3393,88500.0],["1995-09-11",11.3654,11.4175,11.1047,11.1307,73500.0],["1995-09-12",11.0786,11.1047,10.9483,10.9743,87600.0],["1995-09-13",10.9483,11.1829,10.9483,11.1568,62400.0],["1995-09-14",11.1568,11.2611,11.0786,11.0786,245100.0],["1995-09-15",11.0786,11.1307,10.9743,11.1047,148500.0],["1995-09-18",11.1047,11.1307,11.0265,11.0265,172500.0],["1995-09-19",11.0265,11.1568,11.0265,11.0786,75900.0],["1995-09-20",11.0525,11.0786,11.0525,11.0525,130800.0],["1995-09-21",11.0525,11.0525,10.844,10.9743,183000.0],["1995-09-22",10.9483,10.9483,10.8961,10.9483,137400.0],["1995-09-25",11.0004,11.0004,10.8961,10.8961,253500.0],["1995-09-26",10.8961,11.0004,10.8961,10.9743,123900.0],["1995-09-27",11.0004,11.0004,10.7919,10.844,563700.0],["1995-09-28",10.844,10.844,10.7919,10.8179,373800.0],["1995-09-29",10.9483,11.0525,10.9483,11.0525,136800.0],["1995-10-02",11.0525,11.1307,11.0265,11.0525,139800.0],["1995-10-03",11.1568,11.2611,11.1568,11.1829,59700.0],["1995-10-04",11.0786,11.1568,11.0525,11.1047,63300.0],["1995-10-05",11.1047,11.2089,11.1047,11.1829,35400.0],["1995-10-06",11.1307,11.2611,11.1047,11.1047,70200.0],["1995-10-09",11.1047,11.235,10.9483,11.209,252000.0],["1995-10-10",11.2089,11.235,11.1307,11.1829,104700.0],["1995-10-11",11.1829,11.3653,11.1829,11.2611,55800.0],["1995-10-12",11.2611,11.3393,11.2611,11.3132,105600.0],["1995-10-13",11.3132,11.6521,11.3132,11.626,57300.0],["1995-10-16",11.6782,11.8085,11.6782,11.8085,125400.0],["1995-10-17",11.7564,11.8085,11.7303,11.8085,31800.0],["1995-10-18",11.8085,11.8606,11.7824,11.8085,30900.0],["1995-10-19",11.8085,11.8606,11.8085,11.8606,117300.0],["1995-10-20",11.8606,11.8606,11.7564,11.8346,69600.0],["1995-10-23",11.8346,11.8606,11.7303,11.7824,187800.0],["1995-10-24",11.8085,11.8085,11.7824,11.8085,118200.0],["1995-10-25",11.8085,11.8085,11.4696,11.4696,140100.0],["1995-10-26",11.4696,11.5478,11.4175,11.5218,108600.0],["1995-10-27",11.4435,11.4696,11.2611,11.4696,110400.0],["1995-10-30",11.4696,11.6521,11.4696,11.626,339600.0],["1995-10-31",11.626,11.6782,11.5478,11.6,156900.0],["1995-11-01",11.626,11.7564,11.626,11.7042,63900.0],["1995-11-02",11.7564,11.8085,11.7564,11.7824,170100.0],["1995-11-03",11.7824,11.8606,11.7824,11.8606,134100.0],["1995-11-06",11.8085,11.8867,11.8085,11.8867,46200.0],["1995-11-07",11.9388,12.1734,11.9388,12.0431,157800.0],["1995-11-08",12.0431,12.1474,11.991,12.1474,79800.0],["1995-11-09",12.1213,12.2777,12.0952,12.2516,72300.0],["1995-11-10",12.2516,12.2516,12.0952,12.0952,38100.0],["1995-11-13",12.0952,12.0952,11.991,12.017,133500.0],["1995-11-14",12.017,12.017,11.8346,11.8606,166500.0],["1995-11-15",11.8867,11.8867,11.7824,11.8085,96300.0],["1995-11-16",11.8346,11.8346,11.8085,11.8346,64200.0],["1995-11-17",11.8346,12.017,11.7824,11.991,137400.0],["1995-11-20",12.0413,12.0676,12.0151,12.0413,18600.0],["1995-11-21",12.0413,12.12,12.0413,12.0676,74400.0],["1995-11-22",12.0151,12.0938,11.9626,12.0938,165900.0],["1995-11-24",12.0938,12.0938,12.0151,12.0151,12300.0],["1995-11-27",11.9889,12.0807,11.9626,11.9626,61500.0],["1995-11-28",11.9626,12.0151,11.9102,11.9364,40200.0],["1995-11-29",11.9102,11.9626,11.8839,11.9102,73800.0],["1995-11-30",11.8839,11.9626,11.8839,11.9102,32700.0],["1995-12-01",11.9102,11.9102,11.8577,11.8577,24000.0],["1995-12-04",11.8577,11.9102,11.7528,11.9102,155400.0],["1995-12-05",11.9626,12.12,11.7003,11.7003,223500.0],["1995-12-06",11.7265,11.8839,11.7265,11.8839,52500.0],["1995-12-07",11.8839,12.0151,11.8839,12.0151,54000.0],["1995-12-08",11.9889,12.0938,11.9626,12.0676,61200.0],["1995-12-11",12.0676,12.2512,12.0676,12.1987,37800.0],["1995-12-12",12.2512,12.3299,12.12,12.1463,97200.0],["1995-12-13",12.1463,12.225,12.0938,12.225,140700.0],["1995-12-14",12.2512,12.3037,12.12,12.12,53100.0],["1995-12-15",12.0151,12.0151,11.779,11.9364,126000.0],["1995-12-18",11.9364,11.9364,11.7003,11.8315,78900.0],["1995-12-19",11.779,11.8315,11.7003,11.8052,43800.0],["1995-12-20",11.779,11.8315,11.7003,11.7003,106200.0],["1995-12-21",11.7528,11.8315,11.6741,11.7528,94800.0],["1995-12-22",11.7528,11.9102,11.7528,11.8315,23100.0],["1995-12-26",11.8052,11.9889,11.779,11.9889,55500.0],["1995-12-27",11.9626,11.9626,11.779,11.779,48000.0],["1995-12-28",11.8052,11.8839,11.8052,11.8052,25500.0],["1995-12-29",11.8577,12.0938,11.8315,12.0938,76200.0],["1996-01-02",12.0938,12.0938,11.8839,12.0676,90600.0],["1996-01-03",12.0676,12.12,12.0413,12.0413,66600.0],["1996-01-04",12.0413,12.12,12.0151,12.0676,151200.0],["1996-01-05",12.0413,12.0676,11.8839,11.9626,103200.0],["1996-01-08",11.9626,11.9626,11.9102,11.9102,11700.0],["1996-01-09",11.9102,11.9364,11.8577,11.9364,28500.0],["1996-01-10",11.8839,11.8839,11.7003,11.7528,324900.0],["1996-01-11",11.779,11.9626,11.779,11.9626,91800.0],["1996-01-12",11.9626,11.9626,11.779,11.8052,51000.0],["1996-01-15",11.779,11.9364,11.779,11.9364,39600.0],["1996-01-16",11.9102,11.9889,11.779,11.779,117600.0],["1996-01-17",11.779,11.8577,11.779,11.8052,55800.0],["1996-01-18",11.8183,11.8183,11.779,11.779,36600.0],["1996-01-19",11.779,11.8839,11.779,11.8315,28200.0],["1996-01-22",11.8315,11.9889,11.8315,11.9889,124800.0],["1996-01-23",11.8839,11.8839,11.6741,11.8052,139200.0],["1996-01-24",11.8052,11.8315,11.7003,11.7003,114600.0],["1996-01-25",11.7265,11.779,11.6741,11.779,45000.0],["1996-01-26",11.7528,11.8315,11.7003,11.8052,36300.0],["1996-01-29",11.8577,11.9889,11.8315,11.9889,11400.0],["1996-01-30",11.9889,12.12,11.9889,12.0151,134100.0],["1996-01-31",12.0676,12.225,12.0676,12.12,50700.0],["1996-02-01",12.0938,12.1725,12.0676,12.12,29400.0],["1996-02-02",12.12,12.12,11.8315,11.8839,143400.0],["1996-02-05",11.8315,11.8577,11.7003,11.7528,67800.0],["1996-02-06",11.8052,11.8315,11.7003,11.7265,60000.0],["1996-02-07",11.7003,11.7265,11.4904,11.6478,117000.0],["1996-02-08",11.6478,11.6478,11.5429,11.5954,61500.0],["1996-02-09",11.5954,11.5954,11.438,11.4904,72300.0],["1996-02-12",11.4904,11.5167,11.438,11.5167,61800.0],["1996-02-13",11.5167,11.5954,11.4904,11.5167,91200.0],["1996-02-14",11.5429,11.5691,11.3068,11.4117,69600.0],["1996-02-15",11.3855,11.3855,11.2543,11.333,97800.0],["1996-02-16",11.333,11.4642,11.2806,11.4642,18900.0],["1996-02-20",11.4117,11.4117,11.2543,11.333,96300.0],["1996-02-21",11.333,11.333,11.2806,11.2806,139500.0],["1996-02-22",11.3068,11.333,11.2805,11.333,92700.0],["1996-02-23",11.333,11.333,11.1494,11.2281,118200.0],["1996-02-26",11.264,11.3962,11.2376,11.3698,157200.0],["1996-02-27",11.3698,11.4227,11.3434,11.4227,78900.0],["1996-02-28",11.4491,11.4491,11.3698,11.4491,55500.0],["1996-02-29",11.4227,11.5285,11.4227,11.4756,265500.0],["1996-03-01",11.502,11.5813,11.502,11.5549,125100.0],["1996-03-04",11.5813,11.6607,11.5813,11.6342,202200.0],["1996-03-05",11.6607,11.6871,11.6078,11.6871,171600.0],["1996-03-06",11.7135,11.8193,11.7135,11.8193,161100.0],["1996-03-07",11.8193,11.8986,11.8193,11.8986,117600.0],["1996-03-08",11.8722,11.8722,11.74,11.7664,242700.0],["1996-03-11",11.74,11.74,11.6342,11.7135,146400.0],["1996-03-12",11.7135,11.74,11.6871,11.74,92100.0],["1996-03-13",11.74,11.7929,11.74,11.7664,33900.0],["1996-03-14",11.7929,11.8458,11.7664,11.7929,76200.0],["1996-03-15",11.7664,11.8193,11.7664,11.7664,102000.0],["1996-03-18",11.7664,12.0044,11.7664,11.9515,62400.0],["1996-03-19",11.9515,12.0044,11.8986,11.9515,24300.0],["1996-03-20",11.9515,12.0308,11.9515,11.978,27900.0],["1996-03-21",11.978,11.978,11.9251,11.9515,72600.0],["1996-03-22",11.9515,12.0308,11.9515,12.0308,21900.0],["1996-03-25",12.0308,12.0308,11.9515,11.9515,16800.0],["1996-03-26",11.9515,12.0308,11.9251,11.978,64500.0],["1996-03-27",11.9515,12.0308,11.8458,12.0044,138300.0],["1996-03-28",11.978,11.978,11.8457,11.978,120300.0],["1996-03-29",11.978,12.0308,11.9251,11.978,76200.0],["1996-04-01",11.978,12.0837,11.978,12.0044,331200.0],["1996-04-02",11.978,11.978,11.9251,11.978,203700.0],["1996-04-03",11.9515,11.978,11.9515,11.9515,19500.0],["1996-04-04",11.978,12.0573,11.978,12.0044,40500.0],["1996-04-08",12.0044,12.0044,11.8193,11.8986,129900.0],["1996-04-09",11.9251,11.9251,11.8722,11.9251,233100.0],["1996-04-10",11.9515,12.0044,11.9251,11.978,144600.0],["1996-04-11",12.0044,12.0044,11.978,11.978,58500.0],["1996-04-12",11.978,12.0044,11.978,12.0044,401100.0],["1996-04-15",12.0044,12.0044,11.8986,11.8986,74100.0],["1996-04-16",11.9251,11.9515,11.8986,11.9251,63900.0],["1996-04-17",11.9515,12.0044,11.9251,11.978,107400.0],["1996-04-18",11.9515,11.9515,11.8458,11.9251,114300.0],["1996-04-19",11.9515,12.0573,11.8986,12.0573,50100.0],["1996-04-22",12.0573,12.1631,12.0309,12.1631,41700.0],["1996-04-23",12.1631,12.3481,12.1631,12.2953,129600.0],["1996-04-24",12.2953,12.2953,12.0837,12.1631,155400.0],["1996-04-25",12.1895,12.2953,12.1631,12.2953,47400.0],["1996-04-26",12.2953,12.3217,12.2424,12.2953,39000.0],["1996-04-29",12.2688,12.3217,12.2159,12.3217,67500.0],["1996-04-30",12.2953,12.2953,12.1631,12.1631,35700.0],["1996-05-01",12.1631,12.1631,12.1102,12.1102,47100.0],["1996-05-02",12.1102,12.1366,12.0044,12.0573,41700.0],["1996-05-03",12.0573,12.0573,12.0308,12.0573,30300.0],["1996-05-06",12.0573,12.0837,12.0044,12.0573,39300.0],["1996-05-07",11.8986,11.9515,11.8986,11.9251,63900.0],["1996-05-08",11.9515,12.0308,11.9251,12.0044,79800.0],["1996-05-09",12.0044,12.0308,11.9251,11.9251,73800.0],["1996-05-10",11.9515,11.978,11.7135,11.74,108900.0],["1996-05-13",11.7664,11.8193,11.7664,11.8193,89400.0],["1996-05-14",11.8193,11.9251,11.8193,11.9251,91500.0],["1996-05-15",11.9251,11.9251,11.8458,11.8458,305700.0],["1996-05-16",11.8722,12.0044,11.8193,11.9515,81600.0],["1996-05-17",11.9515,11.978,11.9515,11.978,8100.0],["1996-05-20",11.9515,12.0044,11.9251,11.9515,27000.0],["1996-05-21",11.978,12.0308,11.978,12.0044,18600.0],["1996-05-22",12.0308,12.2424,12.0308,12.2159,112800.0],["1996-05-23",12.2788,12.2788,12.1723,12.1989,169500.0],["1996-05-24",12.2522,12.3054,12.1989,12.1989,45600.0],["1996-05-28",12.1723,12.1989,12.1456,12.1723,106200.0],["1996-05-29",12.1456,12.2255,12.119,12.1456,102600.0],["1996-05-30",12.1456,12.3054,12.1456,12.3054,70200.0],["1996-05-31",12.3054,12.3054,12.1989,12.2522,66900.0],["1996-06-03",12.2522,12.2788,12.2255,12.2522,15600.0],["1996-06-04",12.2255,12.2788,12.2255,12.2788,26400.0],["1996-06-05",12.2522,12.2788,12.2522,12.2788,26700.0],["1996-06-06",12.2522,12.3321,12.2522,12.3321,240900.0],["1996-06-07",12.2522,12.2522,12.1723,12.2255,179400.0],["1996-06-10",12.2255,12.2255,12.1989,12.2255,83400.0],["1996-06-11",12.2255,12.3587,12.2255,12.3054,87900.0],["1996-06-12",12.3321,12.3587,12.3054,12.3054,30900.0],["1996-06-13",12.3054,12.3321,12.2788,12.2788,163800.0],["1996-06-14",12.2788,12.3321,12.2788,12.3054,197100.0],["1996-06-17",12.3321,12.3321,12.2255,12.2522,101400.0],["1996-06-18",12.2255,12.3321,12.2255,12.3054,83400.0],["1996-06-19",12.3054,12.3321,12.1989,12.2522,107700.0],["1996-06-20",12.2522,12.3054,12.2522,12.3054,37500.0],["1996-06-21",12.3054,12.3587,12.3054,12.3587,162900.0],["1996-06-24",12.3587,12.3853,12.3587,12.3587,112800.0],["1996-06-25",12.3321,12.3587,12.3054,12.3321,222900.0],["1996-06-26",12.3321,12.3587,12.3321,12.3587,257400.0],["1996-06-27",12.3054,12.3587,12.2788,12.3587,210300.0],["1996-06-28",12.3587,12.6517,12.3587,12.6517,162600.0],["1996-07-01",12.6517,12.6517,12.5718,12.5984,44400.0],["1996-07-02",12.5984,12.6251,12.5451,12.5984,112800.0],["1996-07-03",12.5718,12.5718,12.5185,12.5718,14700.0],["1996-07-05",12.5718,12.5984,12.4652,12.4652,20400.0],["1996-07-08",12.4652,12.5185,12.4386,12.4919,32700.0],["1996-07-09",12.4919,12.4919,12.4652,12.4652,19200.0],["1996-07-10",12.4386,12.4919,12.3321,12.3321,48300.0],["1996-07-11",12.3054,12.3054,12.1989,12.1989,38700.0],["1996-07-12",12.2255,12.2255,12.1456,12.1723,31500.0],["1996-07-15",12.1456,12.1456,11.9325,11.9325,66000.0],["1996-07-16",11.9325,11.9592,11.826,11.8793,117600.0],["1996-07-17",11.8526,11.8793,11.6928,11.7461,168900.0],["1996-07-18",11.7461,12.0657,11.7461,12.0657,39000.0],["1996-07-19",12.0657,12.119,11.7994,11.9059,93300.0],["1996-07-22",11.9059,11.9059,11.7994,11.826,68100.0],["1996-07-23",11.826,11.8793,11.7994,11.826,12300.0],["1996-07-24",11.826,11.9858,11.826,11.826,52200.0],["1996-07-25",11.826,11.9592,11.7994,11.8793,32700.0],["1996-07-26",11.8793,11.8793,11.6129,11.6129,95100.0],["1996-07-29",11.6395,11.7461,11.6395,11.7194,168600.0],["1996-07-30",11.7194,11.9592,11.7194,11.9592,63300.0],["1996-07-31",11.9325,12.0124,11.9059,11.9059,41100.0],["1996-08-01",11.8793,11.8793,11.8793,11.8793,60900.0],["1996-08-02",11.8793,12.1723,11.8793,12.1723,83400.0],["1996-08-05",12.1456,12.2255,12.0924,12.1989,65400.0],["1996-08-06",12.1989,12.2788,12.1989,12.2522,54600.0],["1996-08-07",12.2788,12.4652,12.2788,12.4652,61500.0],["1996-08-08",12.5185,12.6517,12.5185,12.625,70500.0],["1996-08-09",12.5984,12.5984,12.5718,12.5718,32100.0],["1996-08-12",12.5451,12.5451,12.3321,12.3587,80100.0],["1996-08-13",12.3587,12.3587,12.3054,12.3587,48000.0],["1996-08-14",12.3587,12.412,12.3054,12.3321,121500.0],["1996-08-15",12.3054,12.5185,12.3054,12.5185,96600.0],["1996-08-16",12.5185,12.5451,12.4919,12.5451,58800.0],["1996-08-19",12.5451,12.5718,12.4652,12.5185,28500.0],["1996-08-20",12.5185,12.5984,12.5185,12.5984,113400.0],["1996-08-21",12.5718,12.5984,12.4652,12.5451,157500.0],["1996-08-22",12.5185,12.625,12.5185,12.625,315900.0],["1996-08-23",12.6347,12.6884,12.6347,12.6615,92100.0],["1996-08-26",12.6615,12.7152,12.6347,12.6347,238200.0],["1996-08-27",12.6615,12.6615,12.6079,12.6079,120900.0],["1996-08-28",12.5542,12.5542,12.4201,12.4201,145800.0],["1996-08-29",12.4201,12.5274,12.4201,12.5006,72600.0],["1996-08-30",12.5006,12.5006,12.3665,12.4201,79500.0],["1996-09-03",12.4469,12.5006,12.4201,12.5006,85200.0],["1996-09-04",12.4738,12.6079,12.4738,12.6079,86100.0],["1996-09-05",12.6079,12.7957,12.6079,12.7957,147000.0],["1996-09-06",12.7688,13.0371,12.7688,13.0371,240900.0],["1996-09-09",13.0907,13.2517,13.0907,13.2517,148500.0],["1996-09-10",13.2517,13.4126,13.2517,13.4126,287400.0],["1996-09-11",13.3858,13.815,13.359,13.815,187800.0],["1996-09-12",13.815,14.2711,13.815,13.8418,417600.0],["1996-09-13",13.8687,13.9492,13.4663,13.4931,316500.0],["1996-09-16",13.4663,13.4663,13.2517,13.2785,192300.0],["1996-09-17",13.3053,13.5199,13.3053,13.3858,103800.0],["1996-09-18",13.4126,13.4931,13.4126,13.4931,55200.0],["1996-09-19",13.4931,13.6541,13.4931,13.5199,106800.0],["1996-09-20",13.4663,13.5199,13.3858,13.5199,58800.0],["1996-09-23",13.5468,13.5468,13.4395,13.4395,101400.0],["1996-09-24",13.4395,13.4395,13.198,13.4395,207900.0],["1996-09-25",13.3858,13.4395,13.2785,13.3858,70800.0],["1996-09-26",13.3858,13.4395,13.2785,13.3322,74400.0],["1996-09-27",13.359,13.4395,13.3322,13.359,88500.0],["1996-09-30",13.359,13.359,12.8761,12.8761,160200.0],["1996-10-01",12.9298,13.2517,12.9298,13.198,120900.0],["1996-10-02",13.198,13.2785,13.1176,13.2517,111300.0],["1996-10-03",13.2249,13.2785,13.1712,13.198,50700.0],["1996-10-04",13.198,13.4126,13.198,13.3858,128400.0],["1996-10-07",13.359,13.6004,13.359,13.4931,53100.0],["1996-10-08",13.4931,13.5468,13.4931,13.5199,342600.0],["1996-10-09",13.5199,13.5736,13.5199,13.5736,217200.0],["1996-10-10",13.5468,13.5468,13.4663,13.4663,79200.0],["1996-10-11",13.5199,13.5199,13.4931,13.5199,99300.0],["1996-10-14",13.5199,13.6272,13.5199,13.6272,41400.0],["1996-10-15",13.6004,13.6272,13.5199,13.5736,126300.0],["1996-10-16",13.6004,13.6809,13.6004,13.6541,104100.0],["1996-10-17",13.7077,13.8687,13.7077,13.8418,132900.0],["1996-10-18",13.815,13.8687,13.815,13.8687,81600.0],["1996-10-21",13.8687,13.9491,13.8687,13.8955,114600.0],["1996-10-22",13.8687,13.8687,13.7345,13.7345,105300.0],["1996-10-23",13.7345,13.7345,13.5468,13.6004,77100.0],["1996-10-24",13.6004,13.6004,13.5468,13.5468,26100.0],["1996-10-25",13.5468,13.6004,13.4931,13.5468,97200.0],["1996-10-28",13.5468,13.5468,13.4663,13.4931,39600.0],["1996-10-29",13.4395,13.4663,13.4126,13.4395,55500.0],["1996-10-30",13.4395,13.4395,13.3053,13.3322,80400.0],["1996-10-31",13.3322,13.3858,13.0371,13.0371,193200.0],["1996-11-01",13.0371,13.0639,12.9566,12.9566,218400.0],["1996-11-04",12.9566,13.0103,12.9566,12.9566,123300.0],["1996-11-05",12.9834,12.9834,12.7688,12.7688,231300.0],["1996-11-06",12.7957,12.8493,12.7688,12.7957,233400.0],["1996-11-07",12.7957,12.9298,12.7957,12.8761,174000.0],["1996-11-08",12.8761,12.903,12.7957,12.8761,446700.0],["1996-11-11",12.8761,12.9298,12.8761,12.903,210000.0],["1996-11-12",12.903,13.0907,12.903,13.0907,195900.0],["1996-11-13",13.1176,13.359,13.1176,13.3322,216600.0],["1996-11-14",13.2785,13.3053,13.1712,13.2517,154500.0],["1996-11-15",13.2785,13.4126,13.2785,13.4126,57000.0],["1996-11-18",13.4663,13.4663,13.3858,13.4663,81900.0],["1996-11-19",13.4663,13.4663,13.3322,13.359,58200.0],["1996-11-20",13.3053,13.3858,13.3053,13.3053,70200.0],["1996-11-21",13.2249,13.3322,13.2249,13.3053,57000.0],["1996-11-22",13.2881,13.3961,13.2881,13.3691,37200.0],["1996-11-25",13.3691,13.4771,13.3691,13.4771,221700.0],["1996-11-26",13.3961,13.5041,13.3961,13.3961,238500.0],["1996-11-27",13.3961,13.4771,13.3961,13.4771,97200.0],["1996-11-29",13.4771,13.5041,13.4231,13.4501,43500.0],["1996-12-02",13.4501,13.4771,13.4231,13.4771,112500.0],["1996-12-03",13.4771,13.5041,13.4231,13.4231,38100.0],["1996-12-04",13.3961,13.4231,13.3691,13.3691,170100.0],["1996-12-05",13.3421,13.4501,13.3421,13.4501,151200.0],["1996-12-06",13.3961,13.3961,13.3151,13.3421,164100.0],["1996-12-09",13.3151,13.3691,13.3151,13.3151,216000.0],["1996-12-10",13.3151,13.3961,13.3151,13.3691,52500.0],["1996-12-11",13.3691,13.4231,13.234,13.288,171900.0],["1996-12-12",13.3151,13.3421,13.261,13.261,98400.0],["1996-12-13",13.288,13.3421,13.261,13.261,150600.0],["1996-12-16",13.261,13.261,13.072,13.099,60000.0],["1996-12-17",13.072,13.099,13.018,13.018,152100.0],["1996-12-18",13.018,13.018,12.9639,13.018,140700.0],["1996-12-19",12.991,13.207,12.991,13.207,138300.0],["1996-12-20",13.207,13.207,13.099,13.099,168600.0],["1996-12-23",13.099,13.099,13.018,13.045,53100.0],["1996-12-24",13.045,13.045,13.018,13.045,66900.0],["1996-12-26",13.045,13.045,13.018,13.045,40800.0],["1996-12-27",13.072,13.072,13.018,13.045,50100.0],["1996-12-30",13.072,13.072,13.045,13.072,61200.0],["1996-12-31",13.099,13.261,13.099,13.153,79200.0],["1997-01-02",13.153,13.18,12.8019,12.8019,131400.0],["1997-01-03",12.8019,13.045,12.8019,12.991,89700.0],["1997-01-06",12.991,13.018,12.8289,12.8829,267900.0],["1997-01-07",12.9099,12.9099,12.8829,12.9099,111300.0],["1997-01-08",12.9099,12.9099,12.8559,12.8559,38100.0],["1997-01-09",12.8829,12.8829,12.6939,12.6939,80700.0],["1997-01-10",12.5858,12.5858,12.4508,12.4778,215400.0],["1997-01-13",12.4778,12.6128,12.4508,12.5858,223500.0],["1997-01-14",12.5858,12.5858,12.5318,12.5858,152700.0],["1997-01-15",12.5858,12.5858,12.5048,12.5588,58500.0],["1997-01-16",12.5588,12.5588,12.5048,12.5588,38100.0],["1997-01-17",12.5858,12.6129,12.5318,12.5588,78600.0],["1997-01-20",12.5318,12.5318,12.5048,12.5048,45600.0],["1997-01-21",12.5048,12.5048,12.2887,12.3158,128700.0],["1997-01-22",12.2617,12.2617,11.9376,11.9646,344100.0],["1997-01-23",12.1267,12.5048,12.1267,12.4238,423600.0],["1997-01-24",12.3968,12.6669,12.3698,12.6128,252300.0],["1997-01-27",12.6128,12.6669,12.5048,12.5048,108300.0],["1997-01-28",12.5318,12.7209,12.5318,12.5858,117000.0],["1997-01-29",12.6128,12.8019,12.6128,12.7749,117600.0],["1997-01-30",12.8019,12.8559,12.7749,12.8559,42000.0],["1997-01-31",12.8559,13.018,12.8559,12.8559,87000.0],["1997-02-03",12.8559,13.018,12.8559,13.018,155100.0],["1997-02-04",12.991,13.207,12.991,13.207,78300.0],["1997-02-05",13.207,13.234,13.153,13.153,96600.0],["1997-02-06",13.099,13.126,13.045,13.072,79800.0],["1997-02-07",13.099,13.261,13.018,13.045,91800.0],["1997-02-10",13.072,13.072,12.8559,12.8559,72300.0],["1997-02-11",12.8559,12.8829,12.7479,12.8289,84900.0],["1997-02-12",12.8289,13.234,12.8289,13.234,180000.0],["1997-02-13",13.207,13.5041,13.207,13.5041,105600.0],["1997-02-14",13.5851,14.0443,13.5851,13.9903,349800.0],["1997-02-18",13.9633,13.9903,13.7472,13.7742,137100.0],["1997-02-19",13.8012,13.8417,13.6662,13.6932,140100.0],["1997-02-20",13.6594,13.8499,13.6322,13.7955,86400.0],["1997-02-21",13.8227,13.986,13.8227,13.9587,168300.0],["1997-02-24",13.9315,14.0404,13.9315,13.986,92400.0],["1997-02-25",14.0404,14.0676,13.9315,13.9587,168000.0],["1997-02-26",13.9315,14.0132,13.9043,14.0132,110700.0],["1997-02-27",13.986,14.1492,13.9315,14.0948,90900.0],["1997-02-28",14.0676,14.0948,14.0404,14.0948,84000.0],["1997-03-03",14.0948,14.122,14.0948,14.122,149100.0],["1997-03-04",14.122,14.2853,14.122,14.2853,78900.0],["1997-03-05",14.2853,14.3125,14.1492,14.1764,45900.0],["1997-03-06",14.2036,14.2036,14.0676,14.0676,102000.0],["1997-03-07",14.0948,14.3125,14.0948,14.2308,73800.0],["1997-03-10",14.2036,14.3397,14.2036,14.3397,67500.0],["1997-03-11",14.3941,14.3941,14.3669,14.3941,55800.0],["1997-03-12",14.3669,14.3941,14.2853,14.3669,63900.0],["1997-03-13",14.3669,14.3669,14.2444,14.2581,82800.0],["1997-03-14",14.2853,14.3397,14.2308,14.2581,209400.0],["1997-03-17",14.2581,14.3941,14.2581,14.3397,154200.0],["1997-03-18",14.3397,14.4757,14.3397,14.4485,82800.0],["1997-03-19",14.4485,14.4757,14.2853,14.3397,64200.0],["1997-03-20",14.3397,14.3669,14.2853,14.3125,57900.0],["1997-03-21",14.3397,14.3941,14.3125,14.3397,18900.0],["1997-03-24",14.3125,14.3941,14.3125,14.3125,38700.0],["1997-03-25",14.2853,14.3125,14.2309,14.2853,76800.0],["1997-03-26",14.2581,14.2853,14.2036,14.2308,22500.0],["1997-03-27",14.2308,14.2853,14.2308,14.2581,86700.0],["1997-03-31",14.2308,14.2853,14.0948,14.122,126900.0],["1997-04-01",14.0948,14.0948,13.986,13.986,105600.0],["1997-04-02",13.9587,13.9587,13.9043,13.9043,72900.0],["1997-04-03",13.9587,13.9587,13.7683,13.7683,74700.0],["1997-04-04",13.7411,13.7411,13.6866,13.6866,88500.0],["1997-04-07",13.6866,13.7139,13.6594,13.7139,149100.0],["1997-04-08",13.7139,13.7139,13.6322,13.6594,204000.0],["1997-04-09",13.6322,13.6594,13.6322,13.6322,176400.0],["1997-04-10",13.605,13.605,13.5506,13.5506,44700.0],["1997-04-11",13.5506,13.5506,13.5234,13.5506,37200.0],["1997-04-14",13.5234,13.5234,13.3329,13.4145,105600.0],["1997-04-15",13.3873,13.605,13.3601,13.605,38400.0],["1997-04-16",13.5778,13.6594,13.5506,13.605,78300.0],["1997-04-17",13.605,13.605,13.5234,13.5506,103500.0],["1997-04-18",13.5778,13.5778,13.5234,13.5506,97800.0],["1997-04-21",13.605,13.7411,13.605,13.6594,364800.0],["1997-04-22",13.6594,13.6866,13.6594,13.6866,70800.0],["1997-04-23",13.6594,13.7955,13.6594,13.7411,181200.0],["1997-04-24",13.7139,13.8499,13.7139,13.8499,77100.0],["1997-04-25",13.8499,13.8499,13.7955,13.7955,96600.0],["1997-04-28",13.7955,14.122,13.7955,14.0948,209700.0],["1997-04-29",14.122,14.2308,14.122,14.1764,176700.0],["1997-04-30",14.1492,14.2989,14.1492,14.2308,355500.0],["1997-05-01",14.2581,14.3125,14.2036,14.2853,253800.0],["1997-05-02",14.2581,14.5029,14.2581,14.4757,362100.0],["1997-05-05",14.4757,14.6118,14.4757,14.6118,159000.0],["1997-05-06",14.5846,14.5846,14.5029,14.5302,179700.0],["1997-05-07",14.5302,14.7478,14.5029,14.5302,379800.0],["1997-05-08",14.4757,15.0199,14.4485,14.9927,355200.0],["1997-05-09",14.9927,15.0199,14.775,14.9655,370800.0],["1997-05-12",14.9655,15.3737,14.9655,15.2648,585900.0],["1997-05-13",15.2648,15.4281,15.2648,15.3737,279000.0],["1997-05-14",15.4281,15.4825,15.3737,15.4009,139500.0],["1997-05-15",15.3737,15.3737,15.292,15.3465,164400.0],["1997-05-16",15.3465,15.4009,15.3465,15.3465,62700.0],["1997-05-19",15.3737,15.4281,15.3737,15.4281,59700.0],["1997-05-20",15.4009,15.809,15.4009,15.809,275400.0],["1997-05-21",15.8635,16.0539,15.809,15.9451,162600.0],["1997-05-22",15.9451,16.0811,15.9451,16.0811,196800.0],["1997-05-23",16.0746,16.2662,16.0746,16.1019,244200.0],["1997-05-27",16.102,16.1567,15.965,15.9924,205500.0],["1997-05-28",16.0198,16.0198,15.8555,15.965,97800.0],["1997-05-29",15.9376,16.1293,15.8829,16.0746,168000.0],["1997-05-30",16.0198,16.0746,15.965,15.9924,66000.0],["1997-06-02",16.0198,16.1841,16.0198,16.1841,65100.0],["1997-06-03",16.2115,16.321,16.2115,16.321,120900.0],["1997-06-04",16.3758,16.4579,16.3484,16.4579,213600.0],["1997-06-05",16.5949,16.5949,16.4306,16.5127,137700.0],["1997-06-06",16.4853,16.6496,16.4853,16.6496,57900.0],["1997-06-09",16.6222,16.6496,16.4579,16.4579,103200.0],["1997-06-10",16.4032,16.6496,16.3758,16.6496,211200.0],["1997-06-11",16.7044,16.9782,16.7044,16.8687,328200.0],["1997-06-12",16.8687,16.8687,16.7866,16.8413,54000.0],["1997-06-13",16.8413,17.0604,16.8413,17.0604,60900.0],["1997-06-16",17.0604,17.1973,17.0604,17.1699,138600.0],["1997-06-17",17.1699,17.2521,17.0878,17.2521,216600.0],["1997-06-18",17.2521,17.3068,17.2521,17.3068,79500.0],["1997-06-19",17.3342,17.4985,17.3342,17.4711,156000.0],["1997-06-20",17.4164,17.5533,17.4164,17.5533,263700.0],["1997-06-23",17.6628,17.6628,17.2795,17.2795,138600.0],["1997-06-24",17.2247,17.3753,17.2247,17.3753,85500.0],["1997-06-25",17.3753,17.4301,17.1973,17.211,84000.0],["1997-06-26",17.1973,17.2795,17.1973,17.1973,135900.0],["1997-06-27",17.2384,17.3068,17.2384,17.2658,64500.0],["1997-06-30",17.2795,17.3616,17.1973,17.1973,181500.0],["1997-07-01",17.1973,17.5396,17.1699,17.5396,311400.0],["1997-07-02",17.5396,17.6355,17.389,17.4164,58500.0],["1997-07-03",17.4164,17.4301,17.3068,17.3068,32400.0],["1997-07-07",17.3342,17.5259,17.3342,17.4711,38700.0],["1997-07-08",17.4438,17.5259,17.4438,17.5122,16200.0],["1997-07-09",17.5122,17.5122,17.389,17.4027,44100.0],["1997-07-10",17.4164,17.4712,17.3342,17.3616,64500.0],["1997-07-11",17.4164,17.4575,17.3753,17.4438,67500.0],["1997-07-14",17.4438,17.4712,17.389,17.389,61800.0],["1997-07-15",17.4438,17.5533,17.4164,17.5396,101700.0],["1997-07-16",17.5533,17.5533,17.4301,17.4438,77100.0],["1997-07-17",17.4438,17.4985,17.4438,17.4848,52200.0],["1997-07-18",17.4849,17.4917,17.2795,17.3479,167400.0],["1997-07-21",17.3479,17.3616,17.2795,17.3068,28500.0],["1997-07-22",17.3068,17.4164,17.2658,17.4027,179700.0],["1997-07-23",17.4301,17.5122,17.4301,17.4711,135900.0],["1997-07-24",17.4301,17.6902,17.4027,17.6765,185400.0],["1997-07-25",17.6765,18.3748,17.6765,18.3748,189900.0],["1997-07-28",18.3474,18.3611,18.1968,18.2105,144000.0],["1997-07-29",18.2379,18.3064,18.1831,18.3064,47100.0],["1997-07-30",18.2653,18.7856,18.2653,18.7582,134400.0],["1997-07-31",18.7582,18.8267,18.6898,18.813,85500.0],["1997-08-01",18.813,18.8678,18.6487,18.7308,121500.0],["1997-08-04",18.7308,18.9225,18.7308,18.8951,108600.0],["1997-08-05",18.9499,19.0594,18.9499,19.0184,104700.0],["1997-08-06",19.0184,19.169,19.0184,19.169,102600.0],["1997-08-07",19.1553,19.1963,18.9225,18.9225,84600.0],["1997-08-08",18.9362,18.9499,18.813,18.8814,147300.0],["1997-08-11",18.9088,18.991,18.813,18.8814,149700.0],["1997-08-12",18.8951,18.8951,18.7582,18.7719,57000.0],["1997-08-13",18.7582,18.9362,18.6624,18.8951,261900.0],["1997-08-14",18.8951,18.8951,18.7308,18.813,71100.0],["1997-08-15",18.7582,18.7719,18.6487,18.7445,90900.0],["1997-08-18",18.7445,18.7856,18.5118,18.6487,139500.0],["1997-08-19",18.5939,18.813,18.5939,18.7856,72600.0],["1997-08-20",18.7308,19.0731,18.7171,19.0731,107400.0],["1997-08-21",19.0321,19.0868,18.9362,18.9499,71700.0],["1997-08-22",18.8951,19.2922,18.813,19.2922,163800.0],["1997-08-25",19.6022,19.9188,19.6022,19.7949,200400.0],["1997-08-26",19.8087,19.9188,19.8087,19.85,137700.0],["1997-08-27",19.8225,19.8225,19.3269,19.382,181200.0],["1997-08-28",19.4095,19.5884,19.2718,19.4645,109800.0],["1997-08-29",19.4508,19.5059,19.3407,19.3544,53100.0],["1997-09-02",19.3544,19.3544,19.2305,19.2994,90000.0],["1997-09-03",19.3131,19.671,19.2443,19.6297,114900.0],["1997-09-04",19.616,19.671,19.5471,19.6435,67200.0],["1997-09-05",19.671,19.7536,19.4921,19.4921,29400.0],["1997-09-08",19.4921,19.8087,19.4783,19.7674,51000.0],["1997-09-09",19.7123,19.7123,19.3407,19.3682,258300.0],["1997-09-10",19.3957,19.4095,19.382,19.4095,134400.0],["1997-09-11",19.3269,19.3269,18.9139,19.0653,107700.0],["1997-09-12",19.0653,19.2581,19.0653,19.2581,107400.0],["1997-09-15",19.2581,19.4646,19.2443,19.2718,198900.0],["1997-09-16",19.2718,19.3269,19.2443,19.3131,103800.0],["1997-09-17",19.3682,19.382,19.2718,19.2718,110400.0],["1997-09-18",19.2168,19.5609,19.2168,19.5334,79800.0],["1997-09-19",19.7536,19.7536,19.4095,19.437,129000.0],["1997-09-22",19.382,19.4095,19.3269,19.4095,69300.0],["1997-09-23",19.4095,19.5471,19.2856,19.3131,67800.0],["1997-09-24",19.1479,19.4095,19.1479,19.382,39300.0],["1997-09-25",19.4921,19.5747,19.3957,19.3957,27900.0],["1997-09-26",19.437,19.4783,19.2443,19.2443,27900.0],["1997-09-29",19.2718,19.3544,19.2718,19.2718,257100.0],["1997-09-30",19.2718,19.3131,19.1617,19.1617,316500.0],["1997-10-01",19.1617,19.2718,19.1617,19.2718,58500.0],["1997-10-02",19.2443,19.4233,19.2443,19.3269,27600.0],["1997-10-03",19.1066,19.2168,18.8451,18.9415,182700.0],["1997-10-06",18.9552,19.3131,18.9552,19.3131,183000.0],["1997-10-07",19.3131,19.6573,19.2856,19.6435,114600.0],["1997-10-08",19.616,19.616,19.4783,19.6022,113100.0],["1997-10-09",19.5472,19.5884,19.437,19.437,32400.0],["1997-10-10",19.3957,19.4921,19.3957,19.4921,91800.0],["1997-10-13",19.4921,19.8225,19.4645,19.7949,51300.0],["1997-10-14",19.8087,19.8087,19.5747,19.5747,33900.0],["1997-10-15",19.5334,19.5609,19.4095,19.4508,65100.0],["1997-10-16",19.3131,19.437,19.3131,19.3544,81600.0],["1997-10-17",19.3269,19.3269,19.0929,19.0929,33300.0],["1997-10-20",19.2581,19.4233,19.2305,19.382,118500.0],["1997-10-21",19.437,19.5334,19.4095,19.4783,114600.0],["1997-10-22",19.5196,19.5196,19.3682,19.382,129300.0],["1997-10-23",19.3269,19.3957,19.2718,19.2994,71700.0],["1997-10-24",19.2718,19.2718,19.0516,19.0653,75600.0],["1997-10-27",19.0103,19.0516,18.7212,18.8038,260400.0],["1997-10-28",18.6662,18.8864,18.5973,18.8038,219300.0],["1997-10-29",18.8589,19.437,18.8313,19.437,144600.0],["1997-10-30",19.382,19.382,19.0241,19.0516,125700.0],["1997-10-31",18.9965,19.5884,18.9965,19.5609,118200.0],["1997-11-03",19.5747,20.1528,19.5747,20.1528,150000.0],["1997-11-04",20.0152,20.2217,19.9051,20.084,180000.0],["1997-11-05",20.1391,20.263,20.0289,20.263,55800.0],["1997-11-06",20.263,20.4419,20.0427,20.0427,82800.0],["1997-11-07",19.9051,20.1528,19.85,19.9051,96300.0],["1997-11-10",20.0427,20.263,20.0289,20.1666,108000.0],["1997-11-11",19.9739,20.0152,19.8225,19.8913,94200.0],["1997-11-12",19.905,20.5796,19.905,20.5796,255000.0],["1997-11-13",20.5796,20.5796,20.318,20.3318,167700.0],["1997-11-14",20.3868,20.6484,20.3731,20.5658,98700.0],["1997-11-17",20.5658,20.9512,20.5658,20.8411,161700.0],["1997-11-18",20.9788,21.0889,20.8686,20.8686,154800.0],["1997-11-19",20.8686,20.9925,20.8549,20.8824,120600.0],["1997-11-20",20.9099,21.4193,20.9099,21.3504,191100.0],["1997-11-21",21.4743,22.1351,21.4606,21.8598,219900.0],["1997-11-24",21.8531,22.2957,21.7286,22.2681,282900.0],["1997-11-25",22.3234,23.0011,22.3234,22.8628,240900.0],["1997-11-26",22.8628,22.9043,22.6138,22.6277,302400.0],["1997-11-28",22.5723,22.6,22.5032,22.5032,30000.0],["1997-12-01",22.5585,22.7383,22.2542,22.2957,147900.0],["1997-12-02",22.2404,22.5723,22.1297,22.4617,103500.0],["1997-12-03",22.4894,22.849,22.1297,22.2404,517500.0],["1997-12-04",22.2681,22.6968,22.2127,22.5447,249900.0],["1997-12-05",22.4894,22.5723,22.3925,22.3925,47400.0],["1997-12-08",22.4064,22.4202,22.1297,22.1574,63000.0],["1997-12-09",22.1574,22.5585,22.1574,22.517,110700.0],["1997-12-10",22.5447,22.5447,22.1851,22.2404,53100.0],["1997-12-11",22.2404,22.2404,21.7978,21.7978,115500.0],["1997-12-12",21.9361,22.1297,21.9361,22.0329,65100.0],["1997-12-15",22.0883,22.3234,22.0883,22.1851,105600.0],["1997-12-16",22.351,22.4064,22.2127,22.2266,114900.0],["1997-12-17",22.3372,22.8351,22.2819,22.8351,228300.0],["1997-12-18",22.8213,22.8351,22.6,22.8351,116400.0],["1997-12-19",22.5723,22.6277,22.3096,22.3925,205500.0],["1997-12-22",22.2957,22.6277,22.1574,22.5862,161400.0],["1997-12-23",22.2957,22.5585,22.2404,22.351,101700.0],["1997-12-24",22.2957,22.3787,22.1574,22.3234,18600.0],["1997-12-26",22.3234,22.434,22.3234,22.4064,20100.0],["1997-12-29",22.434,22.5585,22.1851,22.4064,196500.0],["1997-12-30",22.4064,22.6277,22.4064,22.6138,66900.0],["1997-12-31",22.5723,22.6415,22.5447,22.6,83100.0],["1998-01-02",22.5723,22.5862,22.1574,22.3925,135600.0],["1998-01-05",22.2681,22.5862,22.2542,22.5862,114000.0],["1998-01-06",22.5308,22.5308,22.2681,22.3234,68400.0],["1998-01-07",22.1851,22.1851,21.867,21.9361,112200.0],["1998-01-08",21.9638,21.9638,21.5488,21.6318,117300.0],["1998-01-09",21.5765,21.5765,21.0233,21.0233,130200.0],["1998-01-12",20.9679,21.0233,20.9126,20.9956,134100.0],["1998-01-13",20.9956,21.2999,20.9126,21.286,70200.0],["1998-01-14",21.3275,21.618,21.3275,21.5212,64500.0],["1998-01-15",21.5765,21.8808,21.4797,21.6595,81600.0],["1998-01-16",21.7701,22.0468,21.7701,21.867,75000.0],["1998-01-20",21.7978,21.9914,21.7978,21.9776,48600.0],["1998-01-21",21.9085,21.9776,21.6872,21.7701,122400.0],["1998-01-22",21.7148,21.9361,21.4382,21.4382,201900.0],["1998-01-23",21.4382,21.8255,21.4382,21.6733,114600.0],["1998-01-26",21.6595,22.1021,21.6595,22.0329,142800.0],["1998-01-27",21.7425,22.2681,21.7425,21.9914,174300.0],["1998-01-28",22.0329,22.1297,21.6042,21.6733,178800.0],["1998-01-29",21.6457,22.0053,21.6457,21.9085,224100.0],["1998-01-30",21.8531,21.9914,21.7978,21.7978,155100.0],["1998-02-02",21.9914,22.1298,21.8808,22.0883,207000.0],["1998-02-03",22.1297,22.2819,22.0606,22.0606,183300.0],["1998-02-04",22.0744,22.4617,22.0744,22.3649,144600.0],["1998-02-05",22.351,22.5723,22.1297,22.1851,134100.0],["1998-02-06",22.1851,22.4064,22.1021,22.2404,104100.0],["1998-02-09",22.2127,22.5723,22.1851,22.4617,197100.0],["1998-02-10",22.4617,22.517,22.3649,22.4617,174600.0],["1998-02-11",22.4064,22.4064,22.0883,22.1021,180900.0],["1998-02-12",22.1021,22.1021,21.6457,21.6871,267900.0],["1998-02-13",21.6871,21.7148,21.452,21.6871,213000.0],["1998-02-17",21.7425,21.8531,21.6318,21.7148,128700.0],["1998-02-18",21.7148,22.1297,21.7148,21.9361,251400.0],["1998-02-19",21.9361,22.1989,21.9084,22.1712,169800.0],["1998-02-20",22.134,22.2452,22.0784,22.2174,244500.0],["1998-02-23",22.2174,22.2452,22.134,22.1757,204300.0],["1998-02-24",22.134,22.1618,21.8003,21.8698,157800.0],["1998-02-25",21.9532,22.3843,21.9532,22.2035,126300.0],["1998-02-26",22.2452,22.3981,22.2174,22.3564,62700.0],["1998-02-27",22.3008,22.4677,22.2591,22.3842,108300.0],["1998-03-02",22.412,22.7735,22.412,22.6484,101700.0],["1998-03-03",22.5928,22.6762,22.4677,22.5372,144300.0],["1998-03-04",22.5372,22.5789,22.1618,22.1896,235200.0],["1998-03-05",22.2313,22.2313,22.0506,22.0923,219900.0],["1998-03-06",22.134,22.7735,22.134,22.7179,156900.0],["1998-03-09",22.6345,22.8987,22.6067,22.7735,105900.0],["1998-03-10",22.7874,23.2323,22.7874,23.2323,206400.0],["1998-03-11",23.3019,23.3019,22.9404,23.0099,160800.0],["1998-03-12",23.0099,23.4131,23.0099,23.3714,63900.0],["1998-03-13",23.427,23.427,23.0794,23.274,171000.0],["1998-03-16",23.4965,23.705,23.4965,23.6216,204600.0],["1998-03-17",23.6216,24.2751,23.5521,24.2056,241500.0],["1998-03-18",24.2056,24.7617,24.2056,24.6088,226200.0],["1998-03-19",24.6088,24.7895,24.581,24.7061,119700.0],["1998-03-20",24.6505,24.72,24.4836,24.5671,191100.0],["1998-03-23",24.5253,24.7756,24.5114,24.6366,82200.0],["1998-03-24",24.7478,24.9424,24.72,24.7339,91800.0],["1998-03-25",24.8729,25.2483,24.7617,25.2483,214800.0],["1998-03-26",25.151,25.151,24.4141,24.4697,172500.0],["1998-03-27",24.4697,24.6922,24.2195,24.3029,182700.0],["1998-03-30",24.4697,24.6922,24.2473,24.3585,137100.0],["1998-03-31",24.3585,24.6922,24.3446,24.3585,192000.0],["1998-04-01",24.4141,24.9702,24.2751,24.8173,146700.0],["1998-04-02",24.6644,24.9702,24.6366,24.7895,196800.0],["1998-04-03",24.5671,24.9007,24.2751,24.289,227100.0],["1998-04-06",24.3446,24.8034,24.3446,24.581,96300.0],["1998-04-07",24.5254,24.6366,24.3724,24.581,137700.0],["1998-04-08",24.4697,24.6088,24.0526,24.0526,47700.0],["1998-04-09",24.1082,24.7756,24.0804,24.5392,142200.0],["1998-04-13",24.5392,24.5392,24.3168,24.4002,43800.0],["1998-04-14",24.4002,25.1232,24.4002,25.0676,123300.0],["1998-04-15",25.0815,25.1649,24.9285,25.0398,67200.0],["1998-04-16",24.9842,25.443,24.9007,25.443,118800.0],["1998-04-17",25.4986,26.583,25.3873,26.4857,236400.0],["1998-04-20",26.4718,26.6247,25.6376,25.6654,167700.0],["1998-04-21",25.721,26.0686,25.721,25.9296,130800.0],["1998-04-22",26.1381,26.4162,25.86,26.2493,140700.0],["1998-04-23",25.9157,25.9435,25.582,25.6515,101100.0],["1998-04-24",25.5959,25.6654,25.3873,25.4291,46500.0],["1998-04-27",25.3734,25.3734,24.6088,24.72,89100.0],["1998-04-28",24.8729,25.4151,24.6088,25.3595,147600.0],["1998-04-29",25.3595,25.3595,25.0259,25.0815,111300.0],["1998-04-30",25.0815,25.6793,25.0815,25.5959,255300.0],["1998-05-01",25.5959,26.152,25.5959,26.0964,124500.0],["1998-05-04",26.0964,26.3884,25.8044,25.8044,204900.0],["1998-05-05",25.8183,26.013,25.5542,25.6793,121800.0],["1998-05-06",25.7349,25.7349,25.3873,25.6098,40800.0],["1998-05-07",25.6098,25.6654,25.0815,25.1232,122100.0],["1998-05-08",25.1232,25.3595,25.1232,25.1788,101400.0],["1998-05-11",25.0258,25.1649,24.9146,24.9841,66000.0],["1998-05-12",24.9841,25.3873,24.9285,25.3178,222000.0],["1998-05-13",25.2066,25.6932,25.2066,25.6376,95700.0],["1998-05-14",25.4708,25.6654,25.4151,25.5125,67500.0],["1998-05-15",25.5125,25.582,25.2483,25.2622,76800.0],["1998-05-18",25.2622,25.3178,25.0815,25.2483,116400.0],["1998-05-19",25.3039,25.4291,25.1649,25.3317,104100.0],["1998-05-20",25.3873,25.4569,25.3178,25.4012,67800.0],["1998-05-21",25.4151,25.7766,25.4151,25.6376,171000.0],["1998-05-22",25.656,25.7119,25.2091,25.251,77100.0],["1998-05-26",25.3208,25.3208,24.8181,24.832,98100.0],["1998-05-27",24.832,25.3488,24.6644,25.2929,132600.0],["1998-05-28",25.3069,25.6979,25.1952,25.5862,230100.0],["1998-05-29",25.5583,25.7957,25.3348,25.3627,44100.0],["1998-06-01",25.237,25.6421,25.1393,25.4046,181800.0],["1998-06-02",25.4046,25.5164,25.265,25.4046,42900.0],["1998-06-03",25.4465,25.6002,25.3907,25.4745,134100.0],["1998-06-04",25.4745,25.6141,25.4745,25.6002,148500.0],["1998-06-05",25.6141,25.7259,25.3627,25.4465,239400.0],["1998-06-08",25.5583,25.5583,25.2929,25.4465,53700.0],["1998-06-09",25.251,25.2929,24.8879,25.0415,156000.0],["1998-06-10",25.0275,25.237,24.9577,24.9856,231000.0],["1998-06-11",24.9857,25.0834,24.9158,24.9717,523500.0],["1998-06-12",24.9717,25.1672,24.8879,25.0276,194100.0],["1998-06-15",24.9158,25.0136,24.7482,24.8181,225900.0],["1998-06-16",24.8739,24.9158,24.7482,24.8041,188700.0],["1998-06-17",24.86,25.7817,24.86,25.5862,185100.0],["1998-06-18",25.7259,25.7817,25.2021,25.3348,119100.0],["1998-06-19",25.0276,25.0276,24.5667,24.6365,188400.0],["1998-06-22",24.6924,24.86,24.5806,24.6784,121200.0],["1998-06-23",24.4549,24.4549,23.8963,24.0639,249300.0],["1998-06-24",23.9661,23.9661,23.4075,23.4633,299100.0],["1998-06-25",23.5192,23.603,23.3516,23.4354,203100.0],["1998-06-26",23.4075,23.6728,23.4075,23.4913,232800.0],["1998-06-29",23.4773,24.1337,23.4773,23.9102,215400.0],["1998-06-30",23.9103,24.1058,23.8125,23.8404,384000.0],["1998-07-01",23.8963,24.413,23.8963,24.3991,154200.0],["1998-07-02",24.3991,24.4968,24.2175,24.3013,112200.0],["1998-07-06",24.3572,24.7203,24.3572,24.6505,98700.0],["1998-07-07",24.6505,24.846,24.6505,24.6644,72900.0],["1998-07-08",24.6644,24.7762,24.441,24.441,85200.0],["1998-07-09",24.3851,24.6644,24.3851,24.6086,123000.0],["1998-07-10",24.5527,24.6365,24.413,24.4689,248400.0],["1998-07-13",24.4968,25.2091,24.4968,25.2091,138000.0],["1998-07-14",25.2091,25.3767,25.0694,25.251,148800.0],["1998-07-15",25.4745,25.9214,25.4745,25.9214,288900.0],["1998-07-16",26.1448,27.0945,26.061,26.9549,287100.0],["1998-07-17",26.9549,26.9549,26.2566,26.3125,141300.0],["1998-07-20",26.2845,26.508,26.0331,26.494,160500.0],["1998-07-21",26.7873,26.913,26.4661,26.913,222900.0],["1998-07-22",26.9689,27.0387,26.6756,26.7873,198600.0],["1998-07-23",26.7314,26.7454,26.0052,26.2706,217800.0],["1998-07-24",26.3264,26.3264,26.0611,26.1309,41100.0],["1998-07-27",26.1309,26.2007,25.7119,26.0052,172200.0],["1998-07-28",26.0052,26.089,25.7398,25.7957,189600.0],["1998-07-29",25.8516,25.9074,25.5862,25.6141,215100.0],["1998-07-30",25.5164,25.9773,25.4186,25.9354,199800.0],["1998-07-31",25.8795,26.0471,25.5024,25.6979,201600.0],["1998-08-03",25.6979,26.103,25.6002,25.6141,259500.0],["1998-08-04",25.67,25.67,24.8739,24.8739,167100.0],["1998-08-05",24.8181,25.4326,24.5248,25.4186,293700.0],["1998-08-06",25.4326,26.508,25.4326,26.4242,209700.0],["1998-08-07",26.48,27.3041,26.48,27.2203,243300.0],["1998-08-10",27.1644,27.318,27.0527,27.1365,165600.0],["1998-08-11",26.9549,26.9549,26.3963,26.508,247800.0],["1998-08-12",26.6756,27.0387,26.4381,26.4661,187200.0],["1998-08-13",26.522,26.522,25.8655,25.8655,183900.0],["1998-08-14",25.9214,26.0052,25.67,25.9912,201900.0],["1998-08-17",25.9912,26.2007,25.9912,26.1169,315000.0],["1998-08-18",26.2287,26.2287,26.0611,26.0611,330000.0],["1998-08-19",26.1169,26.2007,25.9912,26.0192,227400.0],["1998-08-20",26.0192,26.0192,25.8097,25.8236,212400.0],["1998-08-21",25.7678,25.7678,24.9996,25.4326,189300.0],["1998-08-24",25.4326,26.1448,25.4186,25.9214,129000.0],["1998-08-25",26.1503,26.9079,26.0662,26.6554,249900.0],["1998-08-26",26.3748,26.459,26.2065,26.3187,150600.0],["1998-08-27",26.3327,26.3327,25.5331,25.6032,137100.0],["1998-08-28",25.6032,25.8417,25.2665,25.3367,216000.0],["1998-08-31",25.2806,25.6874,25.028,25.028,231600.0],["1998-09-01",25.1402,25.2525,24.9579,25.1964,210000.0],["1998-09-02",25.2525,25.3928,25.1683,25.2385,116700.0],["1998-09-03",25.2104,25.2104,24.6352,24.6773,196800.0],["1998-09-04",24.6773,24.8036,24.3266,24.551,127500.0],["1998-09-08",24.9158,24.9158,24.6071,24.8597,192000.0],["1998-09-09",24.9158,24.9158,24.5089,24.5791,136200.0],["1998-09-10",24.4388,24.4388,22.8956,23.0499,483600.0],["1998-09-11",23.0499,23.6532,23.0078,23.4567,494400.0],["1998-09-14",23.5269,23.7794,23.5129,23.569,188400.0],["1998-09-15",23.569,23.6251,23.5409,23.6251,249000.0],["1998-09-16",23.6251,24.1161,23.6251,24.06,164100.0],["1998-09-17",24.06,24.06,23.3445,23.5409,98100.0],["1998-09-18",23.4848,23.569,23.2463,23.4006,102900.0],["1998-09-21",23.2884,23.2884,22.6431,23.092,147000.0],["1998-09-22",23.0639,23.1481,22.8675,23.078,120000.0],["1998-09-23",23.2042,23.5409,23.1481,23.4988,65100.0],["1998-09-24",23.2042,23.4006,23.2042,23.2603,105600.0],["1998-09-25",23.12,23.4427,23.0639,23.3445,143700.0],["1998-09-28",23.3445,23.4006,23.106,23.3726,168600.0],["1998-09-29",23.3165,23.3726,22.9096,22.9237,240000.0],["1998-09-30",22.8675,22.9236,22.6711,22.7132,300300.0],["1998-10-01",22.4747,22.5589,21.675,22.0679,383700.0],["1998-10-02",22.0679,22.1801,21.675,21.8013,312600.0],["1998-10-05",21.8574,21.8574,21.0999,21.7171,416100.0],["1998-10-06",21.7733,21.9136,21.4225,21.647,159600.0],["1998-10-07",21.7031,22.3344,21.7031,22.2222,194400.0],["1998-10-08",22.0959,22.0959,21.6891,21.8855,187800.0],["1998-10-09",21.8294,22.138,21.7733,21.7733,86700.0],["1998-10-12",21.8995,22.2643,21.8294,21.9977,136500.0],["1998-10-13",21.9977,21.9977,21.4085,21.4085,175200.0],["1998-10-14",21.633,22.3905,21.3804,22.0538,274800.0],["1998-10-15",22.0538,22.6571,22.0118,22.6571,221400.0],["1998-10-16",22.7833,23.3726,22.7272,23.3726,84000.0],["1998-10-19",23.2884,25.0982,23.1621,24.523,422100.0],["1998-10-20",24.9719,26.8237,24.9298,26.4169,455700.0],["1998-10-21",26.3608,26.3608,25.6032,25.7014,231600.0],["1998-10-22",25.7014,25.7154,25.1402,25.3507,170100.0],["1998-10-23",25.2946,25.519,25.2385,25.4349,115800.0],["1998-10-26",25.4769,25.9539,25.3367,25.4769,151800.0],["1998-10-27",25.5331,25.7996,25.5331,25.5752,117900.0],["1998-10-28",25.519,25.7716,25.4489,25.7435,45900.0],["1998-10-29",25.6874,26.473,25.6874,26.4029,77700.0],["1998-10-30",26.4029,27.1605,26.4029,26.6273,116400.0],["1998-11-02",26.6835,27.0903,26.6554,26.7115,173700.0],["1998-11-03",26.487,27.1043,26.4309,26.95,141000.0],["1998-11-04",27.0061,27.6374,27.0061,27.6374,163500.0],["1998-11-05",27.6374,28.0583,27.5954,27.9461,304200.0],["1998-11-06",27.9461,27.9741,27.7357,27.9741,71100.0],["1998-11-09",27.918,28.4511,27.918,28.381,145800.0],["1998-11-10",28.1565,28.2828,27.89,28.2688,126300.0],["1998-11-11",28.2407,28.5353,27.9741,27.9741,125700.0],["1998-11-12",28.0303,28.2126,27.8058,27.89,107100.0],["1998-11-13",27.9461,28.0022,27.2727,27.5392,90600.0],["1998-11-16",27.5392,28.1846,27.2165,28.0864,111900.0],["1998-11-17",28.0583,28.2828,27.904,28.0443,71400.0],["1998-11-18",28.0864,28.7177,28.0864,28.6054,91500.0],["1998-11-19",28.6055,29.1105,28.6055,29.0824,118500.0],["1998-11-20",29.1386,29.1666,28.9562,28.9562,80700.0],["1998-11-23",28.6649,28.8339,28.5804,28.6226,138000.0],["1998-11-24",28.5663,28.8339,28.4677,28.6931,106800.0],["1998-11-25",28.7494,28.848,28.7071,28.8339,49800.0],["1998-11-27",29.0734,29.0734,29.017,29.0593,36000.0],["1998-11-30",29.1861,29.2424,28.2564,28.2564,114300.0],["1998-12-01",28.3127,29.1015,28.1155,28.9466,130200.0],["1998-12-02",28.7917,28.9184,28.6508,28.9184,65400.0],["1998-12-03",28.8621,29.1861,28.6649,28.7071,67800.0],["1998-12-04",28.6508,29.3974,28.6508,29.3833,79500.0],["1998-12-07",29.4114,29.7354,29.3269,29.7354,103800.0],["1998-12-08",29.7354,30.2002,29.6791,29.7918,76800.0],["1998-12-09",29.7918,29.7918,29.3833,29.5101,75300.0],["1998-12-10",29.5946,29.7918,29.496,29.496,116400.0],["1998-12-11",29.4678,29.4678,28.9184,28.9607,42000.0],["1998-12-14",28.5099,28.7916,28.4254,28.5522,80100.0],["1998-12-15",28.5945,28.7353,28.5804,28.5945,91800.0],["1998-12-16",28.5945,28.5945,27.9042,27.9042,116100.0],["1998-12-17",27.9042,28.0028,27.4112,27.4394,354300.0],["1998-12-18",26.876,27.8479,26.876,27.7211,363600.0],["1998-12-21",27.8338,28.7071,27.8338,28.6931,139200.0],["1998-12-22",28.6367,28.7917,28.3973,28.3973,193500.0],["1998-12-23",28.4254,28.4677,28.186,28.3832,35100.0],["1998-12-24",28.3972,28.4536,28.2986,28.355,6000.0],["1998-12-28",28.2987,28.2987,28.0874,28.1578,58800.0],["1998-12-29",28.186,28.2705,28.0592,28.2564,64800.0],["1998-12-30",28.2564,28.3127,28.0874,28.2423,108900.0],["1998-12-31",28.2423,29.665,28.1719,29.6509,224700.0],["1999-01-04",29.6509,30.5102,29.2142,30.1298,326400.0],["1999-01-05",30.1298,30.1298,29.2142,29.4678,222600.0],["1999-01-06",29.6932,29.6932,29.1579,29.2988,111600.0],["1999-01-07",29.2988,29.3269,28.9184,28.9184,100800.0],["1999-01-08",28.9748,29.2001,28.7635,29.172,130200.0],["1999-01-11",29.172,29.2847,29.0734,29.2847,410100.0],["1999-01-12",29.2847,29.3974,28.6086,29.2143,723000.0],["1999-01-13",29.0734,29.3833,29.0734,29.3128,165900.0],["1999-01-14",29.3269,29.7495,29.2424,29.665,206700.0],["1999-01-15",29.7213,29.7777,29.3974,29.5946,77100.0],["1999-01-19",29.7777,30.5806,29.5664,29.8622,170400.0],["1999-01-20",30.003,30.1016,29.665,30.1016,173700.0],["1999-01-21",29.9467,30.0031,29.6368,30.0031,132000.0],["1999-01-22",29.7777,29.8199,29.665,29.7495,156300.0],["1999-01-25",29.8058,29.9749,29.7495,29.9749,74700.0],["1999-01-26",30.1439,30.5947,30.0735,30.4538,163800.0],["1999-01-27",30.5102,30.7355,30.3834,30.4397,208800.0],["1999-01-28",30.4961,30.6933,30.3693,30.6087,109500.0],["1999-01-29",30.9045,31.1017,30.7637,31.0031,117300.0],["1999-02-01",31.0595,31.468,30.975,31.3412,71100.0],["1999-02-02",31.3271,31.3271,30.7637,31.1299,148800.0],["1999-02-03",31.1863,31.313,31.0454,31.0595,27600.0],["1999-02-04",31.0595,31.3835,30.7637,31.2426,36900.0],["1999-02-05",31.1581,31.4116,30.7919,31.1722,65700.0],["1999-02-08",31.1722,31.2004,31.0172,31.0595,52200.0],["1999-02-09",31.1018,31.313,30.3552,30.4256,156300.0],["1999-02-10",30.3975,30.4115,29.7213,30.3975,141900.0],["1999-02-11",30.4256,30.7637,30.3129,30.4961,75000.0],["1999-02-12",30.4961,31.0313,29.8481,30.7355,219600.0],["1999-02-16",30.9891,30.9891,30.6792,30.7919,146700.0],["1999-02-17",30.7355,30.8764,30.4538,30.4538,88500.0],["1999-02-18",30.4679,30.4679,30.2566,30.2566,145200.0],["1999-02-19",30.2566,30.2566,29.8058,30.0312,133800.0],["1999-02-22",30.0363,30.4466,30.0222,30.3617,188400.0],["1999-02-23",30.5032,30.5598,30.3617,30.3617,111600.0],["1999-02-24",30.4183,30.5315,30.3193,30.3334,159900.0],["1999-02-25",30.3334,30.8145,30.291,30.7296,69900.0],["1999-02-26",30.7579,30.7579,30.2202,30.5032,148800.0],["1999-03-01",30.5598,30.7013,30.3334,30.5315,151800.0],["1999-03-02",30.673,31.6067,30.673,31.1399,470100.0],["1999-03-03",31.1965,31.3379,31.0125,31.154,225300.0],["1999-03-04",31.2672,31.2672,31.0974,31.2248,114000.0],["1999-03-05",31.2955,32.0312,31.2955,31.8048,200400.0],["1999-03-08",31.8048,32.682,31.8048,32.2434,274800.0],["1999-03-09",32.3566,32.4273,31.7624,31.9038,150600.0],["1999-03-10",31.8614,32.2859,31.4653,31.5219,138600.0],["1999-03-11",31.536,31.918,30.5598,31.154,178700.0],["1999-03-12",31.154,31.2813,30.772,31.2389,110700.0],["1999-03-15",31.0691,31.4511,30.772,30.9842,214300.0],["1999-03-16",30.8993,31.154,30.4749,30.8144,139600.0],["1999-03-17",30.9842,31.0691,30.4749,30.8569,116400.0],["1999-03-18",30.8569,30.8994,30.0929,30.2202,103100.0],["1999-03-19",29.7109,30.1778,29.5411,29.7534,213000.0],["1999-03-22",29.8807,29.9656,29.3289,29.4563,98100.0],["1999-03-23",29.2016,29.4138,28.5649,28.6498,114500.0],["1999-03-24",28.8196,29.8807,28.8196,29.8807,98700.0],["1999-03-25",29.5411,29.5411,28.862,28.9894,166900.0],["1999-03-26",28.8196,28.8196,28.0131,28.2678,270900.0],["1999-03-29",28.3527,28.862,28.3102,28.862,227300.0],["1999-03-30",28.7347,28.862,27.9707,27.9707,99300.0],["1999-03-31",27.8009,29.2865,27.6736,28.0556,224200.0],["1999-04-01",28.3951,28.9045,28.3102,28.48,133100.0],["1999-04-05",28.6498,28.9045,27.1643,27.1643,208200.0],["1999-04-06",27.2067,28.2678,27.2067,28.2253,201400.0],["1999-04-07",28.2254,28.2254,27.0369,27.0794,105600.0],["1999-04-08",26.9096,27.9283,26.9096,27.4189,231900.0],["1999-04-09",27.4189,27.8434,27.334,27.4614,142700.0],["1999-04-12",27.2916,28.3102,27.2916,28.2253,195600.0],["1999-04-13",28.0556,28.8196,27.8433,27.8433,170100.0],["1999-04-14",28.0131,29.626,27.8434,28.6074,186800.0],["1999-04-15",28.6074,29.7958,28.5225,29.4987,207800.0],["1999-04-16",29.4987,31.0691,29.4563,31.0691,175700.0],["1999-04-19",31.0691,32.7244,31.0691,31.4087,341000.0],["1999-04-20",31.5785,32.5122,31.154,31.3238,389000.0],["1999-04-21",31.1964,31.5784,30.772,31.2389,349900.0],["1999-04-22",31.2389,31.7058,31.1965,31.4511,210500.0],["1999-04-23",31.3238,31.7482,31.3238,31.6633,94600.0],["1999-04-26",31.6633,33.1064,31.6633,32.4698,245800.0],["1999-04-27",32.4698,32.4698,31.0691,31.2814,159700.0],["1999-04-28",31.2389,33.1913,31.0691,32.3849,232300.0],["1999-04-29",31.7482,32.4273,31.0691,32.0241,532200.0],["1999-04-30",32.5971,32.8942,32.3849,32.4273,155800.0],["1999-05-03",32.5122,32.5971,32.0878,32.4273,79600.0],["1999-05-04",32.5122,32.5971,31.8331,32.2575,434000.0],["1999-05-05",32.3,32.8518,32.0878,32.8518,74200.0],["1999-05-06",32.682,33.064,32.5122,32.5971,139800.0],["1999-05-07",32.7669,34.4646,32.7669,34.2949,190000.0],["1999-05-10",34.2949,34.3798,33.6158,33.7855,87500.0],["1999-05-11",33.7855,33.9129,33.1489,33.4035,67400.0],["1999-05-12",33.3187,33.4884,32.8093,32.9367,79900.0],["1999-05-13",33.446,33.6158,32.9367,33.2338,219300.0],["1999-05-14",33.1064,33.1064,32.2575,32.2575,94000.0],["1999-05-17",32.0878,32.3425,32.0453,32.0878,151200.0],["1999-05-18",32.1727,32.1727,31.0691,31.2389,87700.0],["1999-05-19",31.4087,31.5785,31.2389,31.5785,214700.0],["1999-05-20",31.6633,32.0878,31.6633,31.918,154400.0],["1999-05-21",31.8331,31.9604,31.8331,31.8331,53100.0],["1999-05-24",31.7482,31.918,31.5784,31.8331,106300.0],["1999-05-25",31.6251,31.6677,31.1137,31.2842,111100.0],["1999-05-26",31.4546,31.6251,30.7727,31.5825,133800.0],["1999-05-27",31.8809,31.8809,31.1989,31.6677,129300.0],["1999-05-28",31.3694,31.412,30.8153,30.8153,79000.0],["1999-06-01",30.9858,31.4546,30.5596,30.9006,80700.0],["1999-06-02",30.9432,31.7104,30.0907,31.1137,137000.0],["1999-06-03",31.1137,31.6677,31.071,31.3268,103600.0],["1999-06-04",31.2415,31.2415,30.8579,31.1989,21400.0],["1999-06-07",31.3694,31.5399,30.7727,31.1137,57300.0],["1999-06-08",31.3694,32.2218,31.3694,31.5399,112200.0],["1999-06-09",31.4972,31.7104,31.0284,31.071,94300.0],["1999-06-10",31.1563,31.1989,30.9432,31.071,65200.0],["1999-06-11",30.9858,31.0284,30.1334,30.6448,114200.0],["1999-06-14",30.7301,30.858,30.176,30.3891,55000.0],["1999-06-15",30.3891,30.6448,29.3236,29.5793,94400.0],["1999-06-16",29.5793,30.3465,29.4941,30.3465,101100.0],["1999-06-17",30.4317,30.4317,29.7498,30.0055,69400.0],["1999-06-18",29.3236,30.6448,29.3236,30.3891,289500.0],["1999-06-21",30.2186,30.3465,29.2383,29.3235,112400.0],["1999-06-22",29.3236,29.7498,28.9826,29.1105,125200.0],["1999-06-23",31.8808,32.0513,31.2841,32.0087,632300.0],["1999-06-24",31.3268,32.0513,30.9006,32.0087,406800.0],["1999-06-25",31.8808,31.9235,31.4546,31.753,249500.0],["1999-06-28",32.2218,32.2218,31.4546,32.1366,411800.0],["1999-06-29",32.1792,32.8612,32.1366,32.7333,691600.0],["1999-06-30",32.8185,33.1595,32.3923,32.9038,5135000.0],["1999-07-01",32.7333,33.8415,32.5628,33.8415,790000.0],["1999-07-02",33.7136,34.9496,33.3726,34.3955,379300.0],["1999-07-06",34.2677,34.2677,32.9038,32.9038,360700.0],["1999-07-07",32.9038,33.2874,32.7333,32.9464,241600.0],["1999-07-08",32.9464,33.1595,32.6054,32.9038,145900.0],["1999-07-09",32.8185,32.9038,31.753,32.7333,464600.0],["1999-07-12",32.7333,32.7333,31.5399,31.7104,309300.0],["1999-07-13",32.0513,32.7333,31.6251,32.4775,599200.0],["1999-07-14",32.4776,32.9464,32.0513,32.094,429700.0],["1999-07-15",32.2644,32.6054,31.5399,32.2218,316900.0],["1999-07-16",32.2218,32.2218,31.3694,31.7104,216600.0],["1999-07-19",31.7104,31.7104,31.1563,31.3694,220400.0],["1999-07-20",30.7727,31.5399,30.4317,31.2842,262700.0],["1999-07-21",31.2842,31.5399,31.0284,31.4546,201400.0],["1999-07-22",31.5399,31.5399,31.0284,31.3694,144300.0],["1999-07-23",31.3694,31.3694,31.0284,31.1563,259500.0],["1999-07-26",31.1137,31.1137,30.2612,30.8579,171600.0],["1999-07-27",30.6875,30.7727,30.0908,30.3891,284500.0],["1999-07-28",30.2186,30.3039,29.7285,30.176,195900.0],["1999-07-29",29.835,30.1334,29.6645,30.0055,230800.0],["1999-07-30",30.176,30.176,29.6645,30.0055,133000.0],["1999-08-02",30.176,30.176,29.4941,29.7498,130400.0],["1999-08-03",29.9203,30.0907,29.2383,29.3662,153800.0],["1999-08-04",29.5367,29.5793,29.2383,29.4514,156600.0],["1999-08-05",29.4514,29.6219,29.2383,29.3662,298500.0],["1999-08-06",29.2383,29.4088,28.9826,29.1105,67800.0],["1999-08-09",29.0252,29.4088,28.8973,29.3235,127400.0],["1999-08-10",29.1531,29.1957,28.5564,28.7269,185500.0],["1999-08-11",28.8121,28.8973,28.4711,28.7695,114200.0],["1999-08-12",28.7695,29.2383,28.7695,28.94,131700.0],["1999-08-13",28.9826,29.4514,28.8974,29.4514,282400.0],["1999-08-16",29.3662,29.7498,29.1531,29.7498,128300.0],["1999-08-17",29.6645,29.8777,29.4088,29.835,209000.0],["1999-08-18",29.835,30.0908,29.6219,29.8776,202300.0],["1999-08-19",29.7498,29.7498,29.2383,29.6219,178400.0],["1999-08-20",29.835,30.8579,29.6219,30.8579,196500.0],["1999-08-23",30.7727,30.9432,30.6022,30.9006,274000.0],["1999-08-24",30.8153,30.9858,30.1334,30.3891,148200.0],["1999-08-25",30.3514,30.5655,29.6665,30.009,237800.0],["1999-08-26",29.8377,29.8377,28.9815,29.5381,176500.0],["1999-08-27",29.5381,29.8377,29.4524,29.4524,192200.0],["1999-08-30",29.3668,29.6665,29.1528,29.2812,197600.0],["1999-08-31",29.11,29.3668,29.11,29.1956,166000.0],["1999-09-01",29.1528,29.1956,28.5963,28.7247,256400.0],["1999-09-02",28.5963,28.7247,28.1254,28.4678,210400.0],["1999-09-03",28.3822,29.11,28.3822,28.6391,148800.0],["1999-09-07",28.7675,28.7675,28.3822,28.3822,139900.0],["1999-09-08",28.3822,28.5963,27.6973,28.5963,263400.0],["1999-09-09",28.4678,28.4678,27.7401,27.9541,183600.0],["1999-09-10",27.9969,28.0826,27.6973,27.7401,163800.0],["1999-09-13",27.5688,27.6545,27.312,27.5688,183500.0],["1999-09-14",27.5689,27.8257,26.8839,27.0552,100900.0],["1999-09-15",27.3548,27.4832,26.6271,26.6271,221500.0],["1999-09-16",26.6271,26.6271,25.4284,26.0277,598200.0],["1999-09-17",26.0277,26.6699,25.9421,26.5414,239500.0],["1999-09-20",26.5415,26.8839,25.8137,26.8411,208700.0],["1999-09-21",26.8411,26.8411,25.8993,26.0706,545400.0],["1999-09-22",26.1133,26.199,25.5996,25.7709,220500.0],["1999-09-23",25.7281,26.0277,25.3428,25.3428,297600.0],["1999-09-24",25.0859,25.1287,23.9729,24.1013,279700.0],["1999-09-27",24.3154,25.0859,24.2726,24.8719,194100.0],["1999-09-28",24.8719,24.8719,23.502,23.8873,286300.0],["1999-09-29",23.9729,24.6579,23.8017,24.6151,220800.0],["1999-09-30",24.6579,25.2144,24.187,25.0859,134500.0],["1999-10-01",24.7435,24.8719,23.8445,24.0157,121400.0],["1999-10-04",24.1441,24.7863,24.1441,24.6579,209800.0],["1999-10-05",24.7007,25.0003,24.187,24.5722,236300.0],["1999-10-06",24.6579,26.2418,24.5722,25.5997,548500.0],["1999-10-07",25.514,26.1562,25.514,25.9849,251900.0],["1999-10-08",25.8993,26.2418,25.8565,26.1562,181300.0],["1999-10-11",26.2418,26.4986,25.8993,26.2418,93300.0],["1999-10-12",26.1562,26.1562,25.3,25.3856,296300.0],["1999-10-13",25.2572,25.4712,24.5722,24.6579,170200.0],["1999-10-14",24.6579,25.0431,24.5723,24.7863,161200.0],["1999-10-15",24.9147,24.9147,24.2298,24.4438,187900.0],["1999-10-18",24.3582,25.7281,24.3582,24.6151,437900.0],["1999-10-19",24.7435,25.3428,24.7435,25.1716,519500.0],["1999-10-20",25.1716,25.2572,24.8719,25.2572,311700.0],["1999-10-21",25.1716,25.2144,24.8291,25.0003,232700.0],["1999-10-22",25.0431,26.0277,25.0431,25.9421,372700.0],["1999-10-25",26.0277,26.2846,25.3856,26.2418,244800.0],["1999-10-26",26.1134,26.7127,25.8137,25.8993,390600.0],["1999-10-27",25.9849,27.4832,25.9421,27.2692,313400.0],["1999-10-28",27.3976,28.3822,27.3976,28.1682,310500.0],["1999-10-29",28.1682,28.425,27.9541,28.2966,260500.0],["1999-11-01",28.1682,28.5107,28.1254,28.4678,281100.0],["1999-11-02",28.4678,28.6391,28.3394,28.425,302900.0],["1999-11-03",28.4678,28.5963,27.997,28.4678,215500.0],["1999-11-04",28.7247,28.9815,28.425,28.8103,202200.0],["1999-11-05",29.11,29.2812,28.7247,28.7675,142800.0],["1999-11-08",28.7675,29.0672,28.425,28.8959,106200.0],["1999-11-09",28.8531,29.0244,28.3394,28.5535,70900.0],["1999-11-10",28.3822,28.5963,27.6545,28.2538,169900.0],["1999-11-11",28.2538,28.2538,27.9113,28.0398,89900.0],["1999-11-12",28.1254,28.3822,27.7829,28.3822,140000.0],["1999-11-15",28.211,28.7247,28.1682,28.6391,156600.0],["1999-11-16",28.8103,29.4096,28.8103,29.2812,253000.0],["1999-11-17",29.3668,29.4096,29.0244,29.0672,83300.0],["1999-11-18",29.0672,30.223,28.9816,29.8805,206500.0],["1999-11-19",29.8805,30.009,29.6665,29.6665,162700.0],["1999-11-22",29.8007,29.8007,28.9406,29.1556,112300.0],["1999-11-23",29.1986,29.1986,27.8226,27.9516,180700.0],["1999-11-24",27.6075,27.6936,26.9625,27.1775,355500.0],["1999-11-26",27.2635,27.2635,27.0055,27.2635,117200.0],["1999-11-29",27.0915,27.2205,26.7045,27.1345,155900.0],["1999-11-30",27.1345,28.0806,27.1345,27.6935,147200.0],["1999-12-01",27.5215,27.8225,26.9195,27.0485,255900.0],["1999-12-02",27.1775,27.8225,27.1345,27.5215,143800.0],["1999-12-03",27.6935,28.1666,27.6935,28.0376,114700.0],["1999-12-06",28.2096,28.2096,27.3495,27.4785,119100.0],["1999-12-07",26.9195,27.4785,26.898,26.9625,95100.0],["1999-12-08",27.1345,27.1345,26.5755,26.7045,86000.0],["1999-12-09",26.5325,26.6185,26.0164,26.5325,132300.0],["1999-12-10",26.7045,26.7045,26.0164,26.4035,92300.0],["1999-12-13",26.4465,26.6615,26.0595,26.1455,172300.0],["1999-12-14",26.3175,27.1345,26.2314,27.0485,136700.0],["1999-12-15",26.8765,26.8765,26.5325,26.5325,151700.0],["1999-12-16",26.5325,26.7045,25.9734,26.1455,217700.0],["1999-12-17",26.1455,26.1455,25.5864,25.7584,436000.0],["1999-12-20",25.5864,25.8444,25.3284,25.5004,174500.0],["1999-12-21",25.3284,25.9304,25.2854,25.7154,243000.0],["1999-12-22",25.7154,25.8444,25.6294,25.6294,390700.0],["1999-12-23",25.6294,26.4895,25.5004,26.2315,257800.0],["1999-12-27",26.2745,26.6615,26.1455,26.1455,272900.0],["1999-12-28",26.0594,27.1345,26.0594,27.1345,218600.0],["1999-12-29",27.0485,27.1345,26.7905,26.9625,63400.0],["1999-12-30",27.2205,27.3065,26.8335,27.1775,75700.0],["1999-12-31",27.0485,27.5215,27.0055,27.4785,35800.0],["2000-01-03",27.1345,27.4355,27.0485,27.0915,247700.0],["2000-01-04",26.9195,27.2635,26.8335,27.0055,252500.0],["2000-01-05",27.0055,29.5856,26.8765,28.8116,394000.0],["2000-01-06",28.6396,28.8976,28.1666,28.8546,320400.0],["2000-01-07",28.9836,29.1556,28.7256,28.9406,178300.0],["2000-01-10",29.1126,30.4027,29.1126,30.1017,311700.0],["2000-01-11",29.9727,29.9727,29.2416,29.4566,304700.0],["2000-01-12",29.5856,29.8007,28.7686,29.0266,213200.0],["2000-01-13",29.1986,29.7146,28.8976,29.4996,274800.0],["2000-01-14",29.5427,29.6287,29.0696,29.5857,224000.0],["2000-01-18",29.5856,30.5747,28.9406,30.4027,224300.0],["2000-01-19",29.4136,30.6607,29.4136,30.3597,249600.0],["2000-01-20",30.3597,30.5317,29.7577,29.9727,241000.0],["2000-01-21",30.2737,30.2737,29.2846,29.4136,233200.0],["2000-01-24",29.5856,29.7577,28.8976,29.0266,170600.0],["2000-01-25",30.3597,32.8538,28.8116,28.9406,773000.0],["2000-01-26",28.9836,29.4996,28.8976,29.4996,483000.0],["2000-01-27",29.3276,30.0157,29.3276,29.6286,279400.0],["2000-01-28",29.5856,29.5856,28.6396,28.8546,215100.0],["2000-01-31",28.7686,29.4996,28.7686,29.1126,182000.0],["2000-02-01",28.9836,29.1556,28.8546,29.1126,154400.0],["2000-02-02",29.0266,29.4136,28.9406,29.0696,87100.0],["2000-02-03",29.3276,29.5856,28.5536,29.4996,142400.0],["2000-02-04",29.3276,29.9297,29.1556,29.2846,139100.0],["2000-02-07",29.2416,29.4136,28.8976,28.9406,115100.0],["2000-02-08",28.9406,29.1126,28.8976,28.9836,195800.0],["2000-02-09",28.9406,29.0696,28.8116,28.8116,232400.0],["2000-02-10",28.8976,29.4136,28.8546,28.9406,123500.0],["2000-02-11",28.9406,29.0696,28.1666,28.2956,311600.0],["2000-02-14",28.2956,28.4676,27.8655,28.3816,178400.0],["2000-02-15",28.4246,29.1556,28.3816,28.9406,182900.0],["2000-02-16",29.0266,29.0696,28.8976,28.9406,160200.0],["2000-02-17",28.8976,29.5856,28.8976,29.1986,140400.0],["2000-02-18",29.0266,29.1986,28.7256,28.8976,319200.0],["2000-02-22",28.8976,29.4136,28.8116,29.0696,127600.0],["2000-02-23",28.9123,28.9123,27.9183,28.0912,193800.0],["2000-02-24",28.0912,28.1344,27.1404,27.1836,266500.0],["2000-02-25",27.2701,27.9183,27.2268,27.7454,269700.0],["2000-02-28",27.7454,27.9615,27.1404,27.659,210000.0],["2000-02-29",27.659,27.7454,27.1404,27.659,175300.0],["2000-03-01",27.5294,27.8319,27.1836,27.8319,113900.0],["2000-03-02",27.659,27.7454,26.9675,27.1404,169600.0],["2000-03-03",27.2268,28.1776,27.054,28.0047,175000.0],["2000-03-06",27.9183,27.9615,27.1404,27.2268,142500.0],["2000-03-07",27.2268,27.2268,26.3625,26.4057,244800.0],["2000-03-08",26.2761,26.7947,26.06,26.5786,138000.0],["2000-03-09",26.9675,26.9675,26.665,26.8811,110600.0],["2000-03-10",26.7947,27.2268,26.665,26.7514,113900.0],["2000-03-13",26.6218,27.5293,26.276,27.27,200700.0],["2000-03-14",27.0108,27.6158,26.9675,27.2268,154900.0],["2000-03-15",27.054,28.4801,27.054,28.1344,197000.0],["2000-03-16",28.264,30.5978,28.0912,30.5545,271100.0],["2000-03-17",30.4249,30.5113,29.3877,30.252,295200.0],["2000-03-20",30.3385,30.7274,29.6038,29.6902,148300.0],["2000-03-21",29.647,30.5546,29.5606,30.3817,163200.0],["2000-03-22",30.3817,30.8139,29.1716,29.6902,263100.0],["2000-03-23",29.7766,31.2892,29.7334,31.2028,277000.0],["2000-03-24",31.1164,31.4621,30.4249,30.6842,264600.0],["2000-03-27",30.5113,31.1164,30.036,30.5978,185000.0],["2000-03-28",30.4249,31.3757,30.3385,30.5978,168900.0],["2000-03-29",30.6842,31.0732,30.6842,30.9867,88800.0],["2000-03-30",31.0732,31.9807,30.9867,31.4621,299100.0],["2000-03-31",31.5053,31.7646,31.246,31.6782,174500.0],["2000-04-03",31.6782,32.5425,31.635,32.4129,309900.0],["2000-04-04",32.4561,32.5425,31.3325,31.9375,369800.0],["2000-04-05",31.9375,32.6722,31.8511,32.3264,144300.0],["2000-04-06",32.4561,32.4561,31.8079,31.9807,101500.0],["2000-04-07",31.8943,32.1968,31.1596,31.3757,132500.0],["2000-04-10",31.3757,31.8079,31.2028,31.2893,180100.0],["2000-04-11",31.3757,31.8511,31.3325,31.5486,235800.0],["2000-04-12",31.5053,33.0179,31.5053,32.3264,290100.0],["2000-04-13",32.7586,32.7586,32.3265,32.4561,197100.0],["2000-04-14",32.1536,32.5858,31.1596,31.8079,266900.0],["2000-04-17",31.7214,32.24,31.5053,31.9807,281900.0],["2000-04-18",30.5978,30.8571,29.1284,29.9495,638400.0],["2000-04-19",29.9495,30.5113,29.0852,29.3013,523400.0],["2000-04-20",29.2148,29.8199,29.042,29.7334,221500.0],["2000-04-24",29.8631,30.641,29.8199,30.2952,186500.0],["2000-04-25",30.2088,30.7706,30.1008,30.6842,122600.0],["2000-04-26",31.2893,31.5053,30.0792,30.1224,169800.0],["2000-04-27",30.0359,30.4681,29.7766,29.9927,138500.0],["2000-04-28",29.8631,31.0732,29.8631,30.2952,290000.0],["2000-05-01",30.2088,30.641,29.7767,30.5113,272200.0],["2000-05-02",30.7706,31.3757,30.2088,30.3817,202000.0],["2000-05-03",30.4249,30.4681,30.0792,30.2088,154500.0],["2000-05-04",30.1656,30.8139,29.5606,30.4681,159300.0],["2000-05-05",30.1656,30.3817,29.9063,30.2952,86300.0],["2000-05-08",30.252,30.3817,29.8199,30.2952,108200.0],["2000-05-09",30.4249,31.0732,30.3385,30.9003,246400.0],["2000-05-10",30.9867,31.4621,30.9867,31.1164,312800.0],["2000-05-11",31.1164,32.4129,31.1164,32.2832,317400.0],["2000-05-12",32.2832,32.629,31.9807,32.1968,261700.0],["2000-05-15",32.1104,32.4129,32.0239,32.3697,281700.0],["2000-05-16",32.5425,32.9315,32.4993,32.6722,341800.0],["2000-05-17",32.7586,33.234,32.7586,33.234,321900.0],["2000-05-18",33.234,33.7958,33.1908,33.5365,178900.0],["2000-05-19",33.3637,33.7094,33.2773,33.4069,212000.0],["2000-05-22",33.4501,33.7958,33.4069,33.5365,283600.0],["2000-05-23",33.5798,33.5798,32.6722,32.8451,135100.0],["2000-05-24",32.9909,33.1646,32.6002,32.7305,256800.0],["2000-05-25",32.8173,33.4684,32.4266,33.4684,322600.0],["2000-05-26",33.4684,33.5986,32.3398,32.5134,111900.0],["2000-05-30",32.3832,33.7723,32.3832,33.425,403200.0],["2000-05-31",33.2514,33.2514,32.47,32.47,195700.0],["2000-06-01",32.3398,32.47,31.9491,32.0793,349900.0],["2000-06-02",32.0793,33.6855,32.0359,33.5986,448800.0],["2000-06-05",33.6855,33.6855,32.7305,33.3382,173900.0],["2000-06-06",33.1646,33.1646,31.9925,31.9925,366600.0],["2000-06-07",31.9925,32.0359,31.0809,31.2546,344600.0],["2000-06-08",31.1243,31.2546,31.0809,31.0809,263400.0],["2000-06-09",31.1243,31.4716,30.9941,31.3848,299400.0],["2000-06-12",31.3414,31.6018,31.1677,31.2546,214700.0],["2000-06-13",31.1243,31.2546,30.4298,30.56,275300.0],["2000-06-14",30.6468,31.8189,30.6468,31.6887,276900.0],["2000-06-15",31.8623,31.9491,30.9507,31.2112,169800.0],["2000-06-16",31.3414,31.4716,30.8205,30.929,265900.0],["2000-06-19",30.2127,30.9507,29.6918,30.2996,478600.0],["2000-06-20",30.2127,30.2127,29.1709,29.5616,375400.0],["2000-06-21",29.5616,29.8655,29.5182,29.6484,218200.0],["2000-06-22",29.6484,29.8221,29.4748,29.5616,140200.0],["2000-06-23",29.5616,29.605,28.867,29.0407,327200.0],["2000-06-26",29.0407,29.1275,28.7802,29.1275,252700.0],["2000-06-27",29.1709,29.1709,28.7802,28.8671,494000.0],["2000-06-28",28.8671,29.3446,28.65,29.1058,195000.0],["2000-06-29",29.1275,30.1259,28.9105,29.7786,235300.0],["2000-06-30",29.605,29.8655,29.5182,29.6484,229400.0],["2000-07-03",29.6484,30.2127,29.6484,30.2127,98900.0],["2000-07-05",30.5166,32.0359,30.5166,31.2112,380000.0],["2000-07-06",31.0375,31.0809,29.9089,30.1693,198800.0],["2000-07-07",30.2127,30.4298,29.9523,29.9957,157600.0],["2000-07-10",29.9523,30.6468,29.9089,29.9089,134700.0],["2000-07-11",29.9957,30.7337,29.8655,30.56,120800.0],["2000-07-12",30.56,30.56,29.7786,29.9089,281600.0],["2000-07-13",29.9089,30.9073,29.9089,30.56,164700.0],["2000-07-14",30.4732,30.6902,30.2561,30.3864,106900.0],["2000-07-17",30.2127,30.3864,30.1693,30.2996,176000.0],["2000-07-18",30.2127,30.2561,29.8221,29.9523,123000.0],["2000-07-19",29.9523,30.2127,29.8655,29.9089,50900.0],["2000-07-20",29.9957,30.2996,29.9089,29.9523,34800.0],["2000-07-21",29.9523,30.3213,29.8655,29.9089,94700.0],["2000-07-24",29.9089,30.56,29.9089,30.2562,76200.0],["2000-07-25",30.4298,31.0375,30.0391,30.1259,103100.0],["2000-07-26",30.0391,30.2996,29.3011,29.7786,193700.0],["2000-07-27",29.9523,30.2562,29.4748,29.605,144100.0],["2000-07-28",29.605,29.6918,29.4748,29.605,146100.0],["2000-07-31",29.7352,30.6902,29.6484,29.7352,142700.0],["2000-08-01",29.8221,30.6468,29.7352,30.4732,81900.0],["2000-08-02",30.4732,30.6902,30.1259,30.3864,117800.0],["2000-08-03",30.5166,30.9941,30.3864,30.56,142400.0],["2000-08-04",30.7337,30.9941,30.56,30.7771,68400.0],["2000-08-07",30.7771,31.6452,30.7771,31.2546,117900.0],["2000-08-08",31.298,31.7755,31.2546,31.6887,126100.0],["2000-08-09",31.515,31.7321,31.2112,31.2546,76400.0],["2000-08-10",31.2546,31.515,30.8205,30.9941,109800.0],["2000-08-11",30.8205,32.3398,30.8205,32.1227,232600.0],["2000-08-14",32.1227,32.2096,31.7321,32.1227,93500.0],["2000-08-15",32.1227,32.6002,31.8406,32.253,95700.0],["2000-08-16",32.3832,32.6436,32.253,32.4266,74200.0],["2000-08-17",32.253,32.6436,32.253,32.3398,95900.0],["2000-08-18",32.3832,32.5134,31.6452,32.2096,113700.0],["2000-08-21",32.0944,32.3997,32.0072,32.3125,42400.0],["2000-08-22",32.2253,32.3997,31.7892,31.9636,75300.0],["2000-08-23",31.7892,32.138,31.2659,31.4403,120400.0],["2000-08-24",31.1787,31.1787,30.9171,31.0043,248800.0],["2000-08-25",31.0915,31.3531,30.6554,31.1351,157100.0],["2000-08-28",31.0043,31.1351,30.3066,30.3066,228000.0],["2000-08-29",30.4374,31.0915,30.3066,30.9607,125700.0],["2000-08-30",31.1351,31.1351,30.0885,30.3938,98000.0],["2000-08-31",30.3502,31.0043,30.3502,30.928,181600.0],["2000-09-01",30.9607,30.9607,30.3502,30.4374,72100.0],["2000-09-05",30.4374,30.5682,30.2629,30.3502,77300.0],["2000-09-06",30.5246,31.5276,30.5246,30.9171,145100.0],["2000-09-07",31.0043,31.4403,30.7426,30.8298,147300.0],["2000-09-08",30.8299,31.1351,30.481,30.7863,114000.0],["2000-09-11",30.7863,31.3531,30.699,30.699,228300.0],["2000-09-12",30.6118,30.6554,29.8705,30.3066,235200.0],["2000-09-13",30.0013,30.1757,30.0013,30.0449,187000.0],["2000-09-14",30.0013,30.0449,28.6059,29.26,296300.0],["2000-09-15",29.0856,29.1728,28.4315,28.5623,326400.0],["2000-09-18",27.9082,28.039,27.4285,27.5594,341700.0],["2000-09-19",27.5157,27.6466,27.1233,27.4721,181400.0],["2000-09-20",27.2977,27.8646,27.2541,27.2977,139800.0],["2000-09-21",27.5157,27.5594,26.9053,26.9925,204700.0],["2000-09-22",26.7308,27.5158,26.6436,26.818,183600.0],["2000-09-25",26.9925,27.4285,26.7744,26.7744,101600.0],["2000-09-26",26.9489,27.3849,26.5128,26.5564,119000.0],["2000-09-27",26.4692,26.5564,26.1639,26.3384,150300.0],["2000-09-28",26.7308,27.5594,26.5128,27.2977,208300.0],["2000-09-29",27.4721,28.5187,27.2977,28.039,194800.0],["2000-10-02",27.8646,28.4315,27.7338,28.1262,133700.0],["2000-10-03",28.3007,29.26,28.2353,29.0856,196700.0],["2000-10-04",28.7367,29.26,27.9082,28.039,304800.0],["2000-10-05",27.4721,27.7338,26.6872,27.2541,523800.0],["2000-10-06",27.2541,27.4721,26.6436,26.7744,308300.0],["2000-10-09",26.9053,27.4721,26.5564,26.6872,232700.0],["2000-10-10",26.7308,26.7308,26.0331,26.1203,363500.0],["2000-10-11",25.8587,26.2948,25.8587,25.9895,323000.0],["2000-10-12",25.9023,25.9895,25.4662,25.9023,164900.0],["2000-10-13",25.8587,26.4692,25.7715,26.1639,197800.0],["2000-10-16",26.0767,26.6,26.0767,26.2075,329300.0],["2000-10-17",26.1639,26.6872,25.9895,26.0767,159200.0],["2000-10-18",25.9023,25.9895,25.4662,25.5971,131200.0],["2000-10-19",25.5098,26.5128,25.4662,26.2948,138100.0],["2000-10-20",25.8151,26.5564,25.8151,26.3384,142500.0],["2000-10-23",26.5128,26.9925,26.382,26.4256,122500.0],["2000-10-24",26.2948,27.1233,26.2948,27.0797,142800.0],["2000-10-25",27.2541,27.2541,26.5128,26.6872,108600.0],["2000-10-26",26.6872,27.2977,26.6872,27.1669,118600.0],["2000-10-27",27.0797,27.5157,26.7308,27.4285,135800.0],["2000-10-30",27.603,28.9984,27.603,28.8239,185400.0],["2000-10-31",28.7367,29.4344,28.4315,29.3036,117800.0],["2000-11-01",29.3472,29.7833,28.9112,29.3472,168900.0],["2000-11-02",29.478,30.263,29.26,29.8705,94500.0],["2000-11-03",29.6961,30.0013,29.478,29.6961,115600.0],["2000-11-06",29.6961,30.1758,29.6961,29.7397,103000.0],["2000-11-07",29.7397,29.9577,29.3472,29.7833,111500.0],["2000-11-08",29.9141,30.5682,29.6524,30.2629,142800.0],["2000-11-09",30.1757,30.1757,29.7833,29.9577,108700.0],["2000-11-10",30.1321,30.2194,29.042,29.1292,135600.0],["2000-11-13",29.1728,29.6089,29.1728,29.5216,69200.0],["2000-11-14",29.4344,30.0885,29.3036,29.9141,112000.0],["2000-11-15",29.7397,29.7833,29.4344,29.4781,247000.0],["2000-11-16",29.5652,29.7833,28.9984,29.6089,99100.0],["2000-11-17",29.5653,30.2194,29.3472,29.3908,171600.0],["2000-11-20",29.4504,29.4943,29.2751,29.319,82700.0],["2000-11-21",29.1875,29.4504,29.1875,29.2751,141300.0],["2000-11-22",29.2751,29.2751,28.8369,29.0998,66100.0],["2000-11-24",29.1875,29.2751,28.9684,29.2313,41100.0],["2000-11-27",29.2313,29.7572,28.9684,29.4066,293700.0],["2000-11-28",29.5381,29.7572,29.0998,29.6696,148600.0],["2000-11-29",29.6257,30.0202,29.3628,29.6696,111900.0],["2000-11-30",29.5381,30.3269,29.2532,30.064,301500.0],["2000-12-01",30.1954,30.5899,30.0201,30.5022,174100.0],["2000-12-04",30.4584,31.7731,30.4584,31.6417,292200.0],["2000-12-05",31.6855,32.2552,31.554,32.2114,204100.0],["2000-12-06",32.2552,32.2552,31.3787,31.5102,105500.0],["2000-12-07",31.3349,31.8608,31.3349,31.817,155900.0],["2000-12-08",31.7293,32.2991,31.7293,32.0799,117700.0],["2000-12-11",31.9484,32.0361,31.6417,31.9046,89100.0],["2000-12-12",31.7732,32.0361,31.7732,31.8608,98800.0],["2000-12-13",32.0799,32.2114,31.6417,31.6855,117700.0],["2000-12-14",31.554,32.0361,31.1596,31.4664,98200.0],["2000-12-15",31.2911,31.554,30.809,30.8967,276600.0],["2000-12-18",31.0719,31.7293,31.0719,31.6417,146800.0],["2000-12-19",31.7293,32.1676,31.7293,32.0799,136800.0],["2000-12-20",31.1158,31.6855,30.8528,31.6855,327400.0],["2000-12-21",31.6855,32.0799,31.3349,32.0799,180100.0],["2000-12-22",32.2114,32.4744,31.9485,32.4744,202000.0],["2000-12-26",32.4744,32.9564,32.2991,32.9564,147000.0],["2000-12-27",33.1318,33.3071,32.7812,33.2632,173900.0],["2000-12-28",33.3509,33.4385,32.7811,33.3947,171600.0],["2000-12-29",33.4823,33.9644,33.2194,33.57,148100.0],["2001-01-02",33.4385,33.7453,32.2552,32.3867,205200.0],["2001-01-03",32.6935,33.1317,31.9923,32.9564,193100.0],["2001-01-04",32.9126,33.7891,32.825,33.5262,198300.0],["2001-01-05",33.6576,33.6576,32.0799,32.3867,131700.0],["2001-01-08",32.3429,32.562,30.8528,32.0361,209500.0],["2001-01-09",31.8608,31.9923,31.1596,31.2473,129400.0],["2001-01-10",31.2034,31.5979,30.4584,31.554,162500.0],["2001-01-11",31.2034,31.7732,31.2034,31.554,182100.0],["2001-01-12",31.554,31.5979,31.1596,31.554,140900.0],["2001-01-16",31.554,32.6058,31.3787,32.4744,150900.0],["2001-01-17",32.825,32.825,31.9046,32.0799,150400.0],["2001-01-18",31.9046,31.9923,31.4664,31.6417,178700.0],["2001-01-19",31.3787,31.3787,30.3269,30.7652,149600.0],["2001-01-22",30.7652,30.7652,29.801,29.9763,242600.0],["2001-01-23",28.9245,31.1158,28.9245,30.809,295500.0],["2001-01-24",30.6337,30.6337,30.1516,30.5899,101900.0],["2001-01-25",30.2393,31.1158,30.2393,30.8528,195700.0],["2001-01-26",30.8528,30.9843,30.3269,30.8528,166500.0],["2001-01-29",31.2034,31.3437,31.0001,31.2315,120600.0],["2001-01-30",31.1613,31.3787,30.6425,31.2946,139800.0],["2001-01-31",31.3717,31.9397,31.3437,31.8906,133600.0],["2001-02-01",31.9046,32.2342,31.8976,32.0729,101600.0],["2001-02-02",32.115,32.2202,31.8345,32.0028,79200.0],["2001-02-05",32.115,32.1501,31.554,31.7574,121400.0],["2001-02-06",32.0378,32.6058,31.7784,31.9186,114300.0],["2001-02-07",32.2552,32.2552,31.6241,31.9046,97900.0],["2001-02-08",32.0799,32.0799,31.4979,31.5891,94000.0],["2001-02-09",31.5891,31.6242,31.3437,31.4278,63600.0],["2001-02-12",31.4278,31.4278,30.7336,31.0001,188600.0],["2001-02-13",31.0632,31.4839,30.958,31.2034,199500.0],["2001-02-14",31.2034,31.2034,30.4391,30.8388,171300.0],["2001-02-15",30.9931,31.3647,30.951,31.0281,237300.0],["2001-02-16",31.1333,31.1333,30.3269,30.5233,207500.0],["2001-02-20",30.5373,30.7757,30.3129,30.383,177600.0],["2001-02-21",30.5557,30.6615,30.0976,30.1399,235400.0],["2001-02-22",30.1398,30.2244,29.2024,29.5407,260100.0],["2001-02-23",29.4984,29.4984,28.7231,29.0191,250400.0],["2001-02-26",29.1953,30.0623,29.1953,29.7099,210200.0],["2001-02-27",29.7099,29.7099,29.4279,29.576,103200.0],["2001-02-28",29.6042,30.0482,29.5337,29.8368,177800.0],["2001-03-01",30.2385,30.8024,30.1328,30.7108,297200.0],["2001-03-02",30.7108,31.6482,30.6121,31.2606,296800.0],["2001-03-05",31.4368,32.4941,31.4368,32.2967,222300.0],["2001-03-06",32.8465,32.8465,31.7187,32.2826,218700.0],["2001-03-07",32.3179,32.7619,32.3179,32.6773,237500.0],["2001-03-08",32.7901,33.1285,32.4236,33.1285,194300.0],["2001-03-09",33.1285,33.2342,33.0227,33.1214,211500.0],["2001-03-12",33.0932,33.2694,32.776,32.776,188400.0],["2001-03-13",32.8113,32.8465,31.9655,32.8254,229500.0],["2001-03-14",32.7408,32.7408,31.8245,31.9654,146400.0],["2001-03-15",32.0712,32.2474,31.9654,32.2474,147200.0],["2001-03-16",31.3663,31.9866,31.3663,31.7681,353000.0],["2001-03-19",31.895,32.7408,31.6976,32.3461,156700.0],["2001-03-20",32.2826,33.2342,31.8597,32.4236,146600.0],["2001-03-21",32.0007,32.1417,31.6835,31.6835,164500.0],["2001-03-22",31.6835,31.754,30.1328,30.8024,168700.0],["2001-03-23",30.6262,31.3804,30.4218,31.2465,163500.0],["2001-03-26",31.4227,32.2826,31.2465,32.2122,94700.0],["2001-03-27",32.3884,32.9522,31.8597,32.8888,190600.0],["2001-03-28",32.776,32.8113,32.2333,32.6562,106800.0],["2001-03-29",32.5998,32.6915,32.2826,32.4518,153600.0],["2001-03-30",32.4447,33.0298,32.3531,33.0086,177600.0],["2001-04-02",32.8324,33.2694,32.1628,32.6914,218700.0],["2001-04-03",32.7056,33.058,32.3179,32.5505,201200.0],["2001-04-04",32.3179,33.1989,32.2826,33.0509,207400.0],["2001-04-05",33.0509,33.6571,32.917,33.5373,224100.0],["2001-04-06",33.5373,33.5937,32.628,32.769,226600.0],["2001-04-09",32.769,33.8263,32.769,33.2835,233500.0],["2001-04-10",32.8465,32.8536,32.4236,32.7337,341700.0],["2001-04-11",32.6351,32.6351,31.4932,31.6201,222100.0],["2001-04-12",31.6201,31.7822,31.0844,31.5778,149400.0],["2001-04-16",31.4016,31.895,30.8165,31.5284,147400.0],["2001-04-17",31.613,31.6271,31.0139,31.5919,106400.0],["2001-04-18",31.4861,32.5152,31.1901,32.3531,145000.0],["2001-04-19",32.2826,32.4024,31.8526,32.0853,100600.0],["2001-04-20",32.0712,32.0712,31.5073,31.613,122300.0],["2001-04-23",31.5073,31.5073,30.9081,31.1267,198600.0],["2001-04-24",31.0209,31.2817,30.7319,31.2535,190900.0],["2001-04-25",31.2958,31.3099,30.8941,31.2324,170000.0],["2001-04-26",31.1901,31.613,30.887,31.4368,1239500.0],["2001-04-27",32.0007,32.7549,31.9936,32.7478,563000.0],["2001-04-30",32.7055,32.9522,32.4236,32.5857,241000.0],["2001-05-01",32.5293,32.5293,32.2192,32.339,162400.0],["2001-05-02",33.1285,33.1285,31.8245,32.0782,217300.0],["2001-05-03",32.0782,32.0853,30.9998,31.6412,219200.0],["2001-05-04",31.6483,32.2967,31.458,32.2967,77400.0],["2001-05-07",32.2967,34.0448,32.2967,33.6924,383300.0],["2001-05-08",34.221,34.5382,33.9038,34.3408,350700.0],["2001-05-09",34.1858,35.4193,34.1787,35.3276,401100.0],["2001-05-10",35.2431,35.8069,35.2078,35.6589,527900.0],["2001-05-11",35.6589,35.7717,35.525,35.5955,489200.0],["2001-05-14",35.5955,35.5955,34.6792,35.5814,363200.0],["2001-05-15",35.5955,36.0184,35.532,35.7224,321400.0],["2001-05-16",35.7717,38.2739,35.7364,38.0977,649100.0],["2001-05-17",38.0977,38.3092,37.6043,37.992,435500.0],["2001-05-18",37.7453,37.851,37.71,37.844,197900.0],["2001-05-21",37.5338,38.0413,37.4281,38.0343,162800.0],["2001-05-22",38.0413,38.2105,37.5832,38.0977,161800.0],["2001-05-23",37.9385,38.0234,37.5138,37.7615,150300.0],["2001-05-24",37.7615,37.9172,37.2165,37.8111,189200.0],["2001-05-25",37.9385,37.9526,36.806,37.2731,122000.0],["2001-05-29",37.3014,38.2145,37.3014,38.1154,184300.0],["2001-05-30",38.08,38.7241,37.5138,37.6129,217300.0],["2001-05-31",37.62,38.3985,37.6129,38.2782,211200.0],["2001-06-01",38.2782,38.2782,37.4076,37.8748,161900.0],["2001-06-04",37.9385,38.08,37.5138,38.0447,134800.0],["2001-06-05",38.0446,38.2074,37.6766,38.08,151100.0],["2001-06-06",38.1225,38.2287,37.5633,37.7898,143300.0],["2001-06-07",37.7261,38.6463,37.5846,38.0447,147800.0],["2001-06-08",37.6907,38.3773,37.6907,38.3136,92400.0],["2001-06-11",38.5401,38.5401,37.7261,37.896,148700.0],["2001-06-12",37.896,38.165,37.8819,38.0942,140700.0],["2001-06-13",38.0871,39.1417,38.0446,38.6817,310700.0],["2001-06-14",38.6887,38.6887,36.9475,37.0537,550600.0],["2001-06-15",36.6998,37.266,36.4379,36.9758,385600.0],["2001-06-18",37.0537,37.4642,36.9475,37.1386,188000.0],["2001-06-19",37.1599,37.4926,36.6998,37.0325,161500.0],["2001-06-20",37.0537,38.8232,37.0537,38.4693,210500.0],["2001-06-21",38.4623,38.6958,37.9385,38.4339,166300.0],["2001-06-22",38.4693,38.6463,37.443,37.9456,181000.0],["2001-06-25",38.08,38.1154,36.8272,36.9122,155800.0],["2001-06-26",36.9121,38.2216,36.9121,37.9739,231200.0],["2001-06-27",37.9668,37.9668,37.0537,37.4643,158700.0],["2001-06-28",37.4996,37.8323,37.4076,37.5067,121400.0],["2001-06-29",37.3369,38.0517,37.2448,38.0447,201300.0],["2001-07-02",38.1862,39.0285,37.7969,39.0002,207300.0],["2001-07-03",39.071,39.0851,37.5138,38.2075,184400.0],["2001-07-05",38.2074,38.5047,37.8677,38.073,155100.0],["2001-07-06",38.0801,38.0801,37.2944,37.4501,130500.0],["2001-07-09",37.5138,37.5846,36.9546,37.3722,251500.0],["2001-07-10",37.3722,37.5209,37.0749,37.1033,233200.0],["2001-07-11",37.1599,37.3581,36.3317,36.6149,242300.0],["2001-07-12",36.084,36.983,35.9212,36.806,402100.0],["2001-07-13",36.9122,37.1457,36.714,37.0183,163800.0],["2001-07-16",36.7989,37.3014,36.7635,36.813,167700.0],["2001-07-17",36.8131,36.8768,36.5583,36.5936,156100.0],["2001-07-18",36.5936,36.8343,36.4946,36.7918,134500.0],["2001-07-19",36.9121,36.9829,36.6927,36.8272,202300.0],["2001-07-20",36.8414,36.8414,36.2043,36.4592,74900.0],["2001-07-23",36.2185,36.4167,35.6593,35.7089,129700.0],["2001-07-24",35.6735,35.6806,33.996,34.3711,247900.0],["2001-07-25",34.3994,34.718,34.0455,34.6684,199400.0],["2001-07-26",34.6826,34.6826,33.4439,33.7129,481600.0],["2001-07-27",33.819,33.9677,33.6067,33.911,328600.0],["2001-07-30",33.9606,34.0809,33.904,34.0668,156500.0],["2001-07-31",34.0172,34.8241,34.0172,34.718,223700.0],["2001-08-01",34.725,34.7816,34.1942,34.449,121800.0],["2001-08-02",34.5551,34.6826,33.9747,34.3994,102600.0],["2001-08-03",34.4348,34.4348,33.9181,34.2366,110100.0],["2001-08-06",34.3287,34.3287,33.7766,33.8686,164000.0],["2001-08-07",33.7624,34.1163,33.6067,34.1163,121800.0],["2001-08-08",34.0101,34.3641,33.7978,33.8969,129200.0],["2001-08-09",33.6208,34.1659,33.6208,33.9818,146800.0],["2001-08-10",34.0102,35.1426,33.9748,34.7463,118600.0],["2001-08-13",34.7463,34.7887,34.4702,34.5905,114500.0],["2001-08-14",34.6472,35.0011,34.5198,34.5905,66900.0],["2001-08-15",34.6825,34.7887,34.2508,34.272,67700.0],["2001-08-16",34.0951,34.8807,34.0951,34.8807,165300.0],["2001-08-17",34.3994,34.5127,34.1588,34.3003,183100.0],["2001-08-20",34.1234,34.4702,34.1234,34.3711,137100.0],["2001-08-21",34.1517,34.6826,34.1517,34.541,178300.0],["2001-08-22",34.3597,34.4165,34.0255,34.1534,103100.0],["2001-08-23",34.1321,34.701,34.1321,34.3597,128500.0],["2001-08-24",34.3312,35.341,34.2103,35.1632,96800.0],["2001-08-27",35.2343,35.2557,34.701,34.8717,89600.0],["2001-08-28",34.8432,35.1277,34.2388,34.317,137700.0],["2001-08-29",34.4948,34.4948,33.9615,34.1606,90400.0],["2001-08-30",34.1677,34.2032,33.7766,33.9899,108400.0],["2001-08-31",34.1321,34.2388,34.0113,34.1392,57200.0],["2001-09-04",34.2032,35.4121,33.9544,35.1348,205900.0],["2001-09-05",35.1205,35.7818,35.1205,35.4832,432500.0],["2001-09-06",35.341,35.341,34.6015,34.7294,285300.0],["2001-09-07",34.445,34.445,33.4495,33.485,257500.0],["2001-09-10",32.9802,33.3855,32.7811,33.1651,235600.0],["2001-09-17",33.3428,33.7055,31.0602,31.2807,300600.0],["2001-09-18",30.9322,31.0745,30.6122,30.8967,272600.0],["2001-09-19",30.8042,30.8398,29.8087,29.8443,202500.0],["2001-09-20",29.7589,29.83,28.4434,28.4434,227700.0],["2001-09-21",26.6657,27.8746,26.6657,27.1279,360300.0],["2001-09-24",27.7679,28.8701,27.7323,28.6994,395000.0],["2001-09-25",28.799,28.9412,28.1163,28.4648,281400.0],["2001-09-26",28.479,28.735,28.4434,28.7279,200600.0],["2001-09-27",29.2256,29.6452,29.0123,29.567,266300.0],["2001-09-28",29.7945,30.7189,29.7234,30.7189,224600.0],["2001-10-01",30.6478,30.6478,29.759,30.2994,156200.0],["2001-10-02",30.2567,30.9678,30.2425,30.6834,123300.0],["2001-10-03",30.8398,32.1909,30.7971,32.1411,221900.0],["2001-10-04",32.5464,32.7597,32.1411,32.5251,240400.0],["2001-10-05",32.5251,32.6815,32.1909,32.6033,208300.0],["2001-10-08",32.6033,32.6033,31.9349,31.9562,103700.0],["2001-10-09",32.0344,32.5677,31.9278,32.4682,108400.0],["2001-10-10",32.39,33.3073,32.2477,33.1579,139900.0],["2001-10-11",33.2432,33.997,33.2432,33.869,161700.0],["2001-10-12",33.5846,33.8833,33.2077,33.8619,121300.0],["2001-10-15",33.5277,33.5348,32.4611,32.9659,316400.0],["2001-10-16",32.9659,33.3855,32.71,32.9304,159300.0],["2001-10-17",33.101,33.2788,32.4113,32.8664,182700.0],["2001-10-18",32.8522,32.8522,32.2833,32.5535,87800.0],["2001-10-19",32.5535,32.6388,31.8638,32.0984,96100.0],["2001-10-22",32.2762,33.0655,32.2762,32.9233,269100.0],["2001-10-23",31.9278,31.9989,30.534,30.7189,744200.0],["2001-10-24",30.9322,30.9322,29.7945,30.4131,339900.0],["2001-10-25",30.2709,30.47,29.439,30.3207,272200.0],["2001-10-26",30.2496,30.8256,30.0078,30.6336,160400.0],["2001-10-29",30.6834,30.8967,30.0718,30.0718,129600.0],["2001-10-30",29.9723,30.1856,29.5385,29.6665,156100.0],["2001-10-31",29.6665,29.8656,29.5101,29.5598,171200.0],["2001-11-01",29.5101,29.8656,28.7705,29.3536,330600.0],["2001-11-02",29.4034,30.0789,29.2399,29.6665,336800.0],["2001-11-05",30.0221,31.0033,29.8229,30.79,277100.0],["2001-11-06",30.79,31.2593,30.4985,30.9536,191500.0],["2001-11-07",30.9536,31.6433,30.9536,31.5864,203300.0],["2001-11-08",31.6433,31.7002,31.3802,31.4656,151200.0],["2001-11-09",31.3944,31.43,30.8682,30.9607,122100.0],["2001-11-12",31.2167,31.9989,30.3278,31.0887,148900.0],["2001-11-13",31.2522,32.0558,31.1598,32.006,141300.0],["2001-11-14",32.1411,32.7028,31.8638,31.9135,178800.0],["2001-11-15",32.3544,32.7811,32.0913,32.1482,188600.0],["2001-11-16",32.1482,32.4326,32.006,32.3686,235500.0],["2001-11-19",32.39,33.0726,32.2833,33.0371,182900.0],["2001-11-20",33.037,33.0442,32.7099,32.7099,149800.0],["2001-11-21",32.7064,32.7064,32.0275,32.4777,121800.0],["2001-11-23",32.6206,33.1494,32.442,33.0994,56400.0],["2001-11-26",33.1566,33.228,32.5492,32.6278,85400.0],["2001-11-27",32.6921,32.8707,32.149,32.4634,94100.0],["2001-11-28",32.3705,32.9779,32.2991,32.6778,65900.0],["2001-11-29",32.6778,33.0494,32.2991,32.5349,96400.0],["2001-11-30",32.6564,33.3995,32.6564,33.0494,215400.0],["2001-12-03",33.1566,33.3638,32.8707,32.9994,137900.0],["2001-12-04",32.8922,33.2066,32.8922,33.1566,89800.0],["2001-12-05",33.228,33.9426,33.1923,33.6568,274800.0],["2001-12-06",33.8354,34.2642,33.5996,34.157,142300.0],["2001-12-07",34.2284,34.3428,33.8711,34.3428,238300.0],["2001-12-10",34.3428,34.3713,33.9998,33.9998,138900.0],["2001-12-11",34.1212,34.9787,34.014,34.0498,113300.0],["2001-12-12",34.2999,34.3714,33.6925,33.7282,156100.0],["2001-12-13",33.7282,33.9212,33.4781,33.6211,133200.0],["2001-12-14",33.621,33.9212,33.3709,33.5853,158100.0],["2001-12-17",33.5853,33.9783,33.4781,33.4996,127200.0],["2001-12-18",33.5139,33.5782,33.2566,33.3281,230000.0],["2001-12-19",33.3281,33.4067,33.1351,33.1351,252300.0],["2001-12-20",33.2423,33.2995,32.5849,33.1709,239100.0],["2001-12-21",33.3495,33.4138,33.0637,33.2137,281000.0],["2001-12-24",33.6568,33.864,33.621,33.8568,81500.0],["2001-12-26",33.9069,34.2427,33.9069,33.9569,119700.0],["2001-12-27",33.9783,34.2213,33.7211,34.0498,97300.0],["2001-12-28",34.1355,34.2999,33.9069,34.257,119700.0],["2001-12-31",34.1927,34.2713,33.8783,34.257,161400.0],["2002-01-02",34.157,34.1641,33.5853,33.9855,144100.0],["2002-01-03",34.0855,34.3785,33.7568,33.9426,180000.0],["2002-01-04",34.0284,34.3714,33.9998,34.2642,107900.0],["2002-01-07",34.2999,34.8001,34.2356,34.4571,125700.0],["2002-01-08",34.1998,34.2356,33.9783,34.0498,130000.0],["2002-01-09",34.1212,34.9573,34.1212,34.3499,151300.0],["2002-01-10",34.2785,34.4714,34.0569,34.1641,108300.0],["2002-01-11",34.1713,34.2856,33.4781,33.8354,222600.0],["2002-01-14",33.8354,33.8711,33.6568,33.6568,124800.0],["2002-01-15",33.6639,33.9783,33.6139,33.8211,130100.0],["2002-01-16",33.8211,33.8211,33.3995,33.3995,125900.0],["2002-01-17",33.3995,33.3995,32.9851,33.1637,138500.0],["2002-01-18",33.1566,33.1923,32.7278,32.7635,143800.0],["2002-01-22",32.6206,33.1208,32.5706,32.7921,200400.0],["2002-01-23",32.6278,32.8993,32.2562,32.6706,340500.0],["2002-01-24",32.6564,33.0851,32.6063,32.6921,318200.0],["2002-01-25",32.6778,33.0851,32.5492,32.9851,229700.0],["2002-01-28",33.0136,33.078,32.7993,33.0208,134300.0],["2002-01-29",32.8707,33.1494,32.6992,32.8707,203400.0],["2002-01-30",32.9994,33.0065,32.2991,32.9422,410600.0],["2002-01-31",32.9422,33.1566,32.6206,33.1566,413900.0],["2002-02-01",33.0851,33.3066,32.7564,32.835,202800.0],["2002-02-04",32.7993,33.0136,32.6564,32.785,175300.0],["2002-02-05",32.785,33.0137,32.785,32.9065,195700.0],["2002-02-06",32.9565,33.2066,32.5063,32.7921,486900.0],["2002-02-07",32.6564,33.0136,32.6564,32.9994,190200.0],["2002-02-08",33.0137,33.0494,32.6564,32.8922,216400.0],["2002-02-11",32.9994,33.5282,32.8708,33.4781,233200.0],["2002-02-12",33.4781,33.8211,33.1994,33.7783,216500.0],["2002-02-13",33.7639,33.7997,33.5424,33.6568,150600.0],["2002-02-14",33.7068,33.7639,33.4924,33.5424,98200.0],["2002-02-15",33.5853,33.8211,33.2566,33.4996,212200.0],["2002-02-19",33.4924,33.6139,32.7635,32.8207,92500.0],["2002-02-20",32.8171,33.3558,32.2856,33.2193,204700.0],["2002-02-21",33.2194,33.9376,33.2122,33.3989,197800.0],["2002-02-22",33.2912,33.9089,33.0613,33.9017,127000.0],["2002-02-25",33.8442,34.2465,33.8442,34.1818,198800.0],["2002-02-26",34.2824,34.4763,34.1531,34.2967,205700.0],["2002-02-27",34.4045,34.4763,33.9735,34.1028,197600.0],["2002-02-28",34.189,34.8282,34.189,34.7133,143300.0],["2002-03-01",34.7133,34.7133,33.8299,34.0669,303400.0],["2002-03-04",34.2249,35.015,34.2249,35.015,193700.0],["2002-03-05",34.6558,34.7277,33.205,33.205,485300.0],["2002-03-06",33.2553,34.4619,33.2553,34.1603,314100.0],["2002-03-07",34.1603,34.62,34.1172,34.4835,262500.0],["2002-03-08",34.5481,34.6846,34.2967,34.3901,227700.0],["2002-03-11",34.3686,34.5409,34.1172,34.2608,346200.0],["2002-03-12",34.189,34.6199,34.1172,34.5625,278100.0],["2002-03-13",34.5625,34.6487,34.2967,34.3614,219500.0],["2002-03-14",34.3326,34.4763,34.1172,34.426,245400.0],["2002-03-15",34.426,34.5625,34.1818,34.5194,281000.0],["2002-03-18",34.5697,34.584,33.5067,34.2249,260000.0],["2002-03-19",34.2608,34.7636,34.2608,34.7564,143700.0],["2002-03-20",34.7636,34.7636,34.0884,34.1603,117300.0],["2002-03-21",34.0453,34.2105,33.5138,33.7293,185200.0],["2002-03-22",33.6862,34.1818,33.5354,34.0884,180000.0],["2002-03-25",33.8298,33.8298,33.09,33.09,214300.0],["2002-03-26",33.1834,34.2249,33.1834,34.0382,170400.0],["2002-03-27",34.0094,34.2608,33.4923,34.1603,110100.0],["2002-03-28",34.189,34.4548,34.1315,34.1459,146300.0],["2002-04-01",34.1459,34.3542,33.5138,34.1315,134400.0],["2002-04-02",34.0813,34.5984,33.6575,34.2608,139900.0],["2002-04-03",34.2536,34.2967,33.7078,33.7868,109400.0],["2002-04-04",33.758,34.1315,33.5354,34.1028,103100.0],["2002-04-05",34.2967,34.6487,34.2608,34.5266,180400.0],["2002-04-08",34.5194,35.1227,34.4117,35.1012,213100.0],["2002-04-09",35.1155,35.3166,34.7492,35.3166,186600.0],["2002-04-10",35.4818,35.8769,35.3741,35.5896,190200.0],["2002-04-11",35.5968,35.7045,35.1945,35.1945,132800.0],["2002-04-12",35.1945,35.5752,35.0868,35.5752,86200.0],["2002-04-15",35.5178,35.8051,35.1227,35.3741,134600.0],["2002-04-16",35.3885,35.5824,35.0222,35.1155,281700.0],["2002-04-17",35.0222,35.0796,34.663,34.6989,136200.0],["2002-04-18",34.8354,35.0006,34.4332,34.4404,100800.0],["2002-04-19",34.4763,34.6846,34.3111,34.4763,157900.0],["2002-04-22",34.1172,34.1172,33.1116,33.442,464200.0],["2002-04-23",33.3989,34.1315,33.3917,33.5928,340200.0],["2002-04-24",33.7221,34.0956,33.5067,33.5569,149400.0],["2002-04-25",33.5785,33.5785,33.0398,33.2696,274400.0],["2002-04-26",33.2984,33.5426,33.0613,33.126,211700.0],["2002-04-29",33.1475,33.3989,33.1116,33.1475,199200.0],["2002-04-30",33.1475,33.5354,33.0541,33.0541,216900.0],["2002-05-01",33.0757,33.758,32.7166,33.7221,211300.0],["2002-05-02",33.6862,33.9735,33.3774,33.8299,163200.0],["2002-05-03",33.8227,34.0381,33.5138,33.916,121000.0],["2002-05-06",33.9735,34.3327,33.2337,33.2625,140200.0],["2002-05-07",33.3271,33.9304,33.2696,33.6,108300.0],["2002-05-08",33.5426,33.9017,33.3845,33.758,147900.0],["2002-05-09",33.7939,33.8729,33.4276,33.4492,116400.0],["2002-05-10",33.4707,33.5785,33.2912,33.3486,140600.0],["2002-05-13",33.3271,33.5856,33.2552,33.5497,106700.0],["2002-05-14",33.6144,34.4045,33.5426,34.2752,122200.0],["2002-05-15",34.2967,34.4763,34.0812,34.2177,118500.0],["2002-05-16",34.3901,34.4619,34.0238,34.0453,90600.0],["2002-05-17",34.0597,34.5122,33.952,34.4907,87000.0],["2002-05-20",34.5122,34.5481,34.1531,34.1746,87900.0],["2002-05-21",34.2321,34.3111,33.6072,33.6718,95100.0],["2002-05-22",33.7115,33.9137,33.495,33.7476,92100.0],["2002-05-23",33.8559,34.5995,33.6755,34.5634,134200.0],["2002-05-24",34.5634,34.7222,33.9714,33.9714,171800.0],["2002-05-28",34.0292,34.0292,33.495,33.661,126100.0],["2002-05-29",33.6755,33.8487,33.4228,33.7115,132600.0],["2002-05-30",33.7188,34.0436,33.6755,33.8559,159000.0],["2002-05-31",33.9281,34.6428,33.9281,34.5273,195000.0],["2002-06-03",34.5056,34.5706,33.5527,33.5527,190400.0],["2002-06-04",33.5672,33.8559,33.3867,33.6105,158400.0],["2002-06-05",33.3867,34.3612,33.3867,34.3107,171000.0],["2002-06-06",34.2891,34.4551,33.4589,33.7043,148700.0],["2002-06-07",33.7043,34.2169,33.5311,33.8198,127600.0],["2002-06-10",33.8198,33.8487,33.5599,33.5888,126600.0],["2002-06-11",33.7693,33.8126,32.9897,33.3001,220200.0],["2002-06-12",33.2062,33.8126,33.1773,33.8126,204400.0],["2002-06-13",33.7116,33.7982,33.3145,33.43,262600.0],["2002-06-14",33.5311,33.8631,32.9247,33.726,291300.0],["2002-06-17",33.7332,34.1374,33.4878,34.1086,150200.0],["2002-06-18",34.2168,34.7222,34.1591,34.5778,151100.0],["2002-06-19",34.289,34.9026,33.365,33.4805,260000.0],["2002-06-20",33.5311,34.289,33.495,34.1808,201000.0],["2002-06-21",32.4844,32.8814,30.6508,31.2933,1044300.0],["2002-06-24",31.2933,31.7408,30.9396,31.6253,506800.0],["2002-06-25",31.6325,31.7553,31.0045,31.1056,255500.0],["2002-06-26",31.1056,31.3294,30.7086,31.0406,342700.0],["2002-06-27",31.185,31.3727,30.7663,31.1272,283600.0],["2002-06-28",31.1272,31.6759,31.1056,31.6181,335700.0],["2002-07-01",31.8347,32.0224,31.0767,31.0839,338900.0],["2002-07-02",31.0839,31.0839,29.9578,30.3187,333300.0],["2002-07-03",30.3548,30.5569,29.3803,30.1671,218100.0],["2002-07-05",30.3187,31.3221,30.2826,31.0695,120400.0],["2002-07-08",31.0695,31.3294,30.4992,30.6436,141400.0],["2002-07-09",30.6436,31.0839,30.0155,30.0155,150700.0],["2002-07-10",30.1599,30.2321,29.272,29.2792,190500.0],["2002-07-11",29.0988,29.1637,28.2325,28.7523,246700.0],["2002-07-12",28.7523,29.3153,28.2253,28.9111,212100.0],["2002-07-15",28.8028,28.8389,27.2075,28.5501,284400.0],["2002-07-16",28.2253,28.4058,26.9259,27.0198,298600.0],["2002-07-17",27.5034,28.2686,27.0414,27.4096,348800.0],["2002-07-18",27.4457,28.4058,26.8465,26.9981,223100.0],["2002-07-19",26.7094,27.1136,25.7421,25.7998,256400.0],["2002-07-22",25.9803,26.5289,24.652,25.0346,347400.0],["2002-07-23",25.0491,25.5183,24.7242,25.1646,410900.0],["2002-07-24",25.1212,26.3484,24.6737,26.2257,394700.0],["2002-07-25",26.204,27.5034,25.9225,26.9476,361900.0],["2002-07-26",27.2869,27.72,27.0342,27.72,344800.0],["2002-07-29",28.3336,29.8279,28.2253,29.8279,315600.0],["2002-07-30",29.8279,29.8279,28.7306,28.8678,357200.0],["2002-07-31",28.8678,29.3153,28.4346,29.1926,216800.0],["2002-08-01",29.3442,29.5247,28.2614,28.4635,253600.0],["2002-08-02",28.5501,28.5501,27.1425,27.3807,201800.0],["2002-08-05",27.5034,27.8788,27.1425,27.1425,255800.0],["2002-08-06",27.1642,28.3697,27.1642,27.8283,241600.0],["2002-08-07",28.1531,28.4058,27.3951,28.1676,178300.0],["2002-08-08",28.8028,28.9327,27.9221,28.9327,207500.0],["2002-08-09",28.8606,28.8894,28.2975,28.7523,241200.0],["2002-08-12",28.2253,28.2397,27.5395,27.8788,255500.0],["2002-08-13",27.9726,28.413,27.6839,27.6911,170400.0],["2002-08-14",27.8644,28.5574,27.2147,28.4852,212600.0],["2002-08-15",28.8461,29.1854,28.4707,28.8533,200200.0],["2002-08-16",29.0338,29.0338,28.4635,28.875,185300.0],["2002-08-19",29.0555,29.7268,28.8461,29.6041,236900.0],["2002-08-20",29.5896,29.8639,29.1998,29.6041,250800.0],["2002-08-21",29.272,29.5247,27.7272,28.0015,739900.0],["2002-08-22",28.1531,28.6656,27.9365,28.3552,404000.0],["2002-08-23",28.4678,28.722,28.1773,28.1991,179600.0],["2002-08-26",28.3225,28.9689,28.1047,28.9253,203100.0],["2002-08-27",28.9398,29.1722,28.5404,28.7147,216100.0],["2002-08-28",28.8672,28.9035,28.17,28.3153,155300.0],["2002-08-29",27.9958,28.4678,27.8142,28.3153,245100.0],["2002-08-30",28.3589,28.8963,28.1628,28.3371,185800.0],["2002-09-03",28.3371,28.3371,27.422,27.6326,324200.0],["2002-09-04",27.7416,28.7583,27.6544,28.7147,251100.0],["2002-09-05",28.6857,29.0415,28.5985,28.6857,277400.0],["2002-09-06",28.8672,29.1141,28.6711,28.9616,166800.0],["2002-09-09",28.9035,29.2521,28.3226,29.1577,160500.0],["2002-09-10",29.3393,29.6152,28.86,29.5426,248900.0],["2002-09-11",29.775,29.8839,29.5789,29.8113,179900.0],["2002-09-12",29.4119,29.4119,29.0488,29.0923,197300.0],["2002-09-13",29.0923,29.3102,28.722,29.3102,143900.0],["2002-09-16",29.2957,29.5208,28.9035,29.2739,125300.0],["2002-09-17",29.3175,29.5571,28.613,28.7147,167800.0],["2002-09-18",28.4605,28.7002,28.0466,28.4605,118200.0],["2002-09-19",28.3008,28.308,27.255,27.255,248200.0],["2002-09-20",27.088,27.8868,27.0662,27.7634,450800.0],["2002-09-23",27.5963,27.7561,27.1025,27.3422,160600.0],["2002-09-24",27.1388,27.1388,26.2383,26.3109,239300.0],["2002-09-25",26.5433,27.1751,26.2383,26.9718,217000.0],["2002-09-26",26.1439,27.4148,26.1439,27.1679,523100.0],["2002-09-27",26.7975,26.8701,26.0713,26.1294,353300.0],["2002-09-30",26.2165,26.478,25.1926,26.2601,390900.0],["2002-10-01",26.2601,26.3981,25.4903,26.3981,274000.0],["2002-10-02",26.4707,26.4707,25.5121,25.5121,282200.0],["2002-10-03",25.7808,25.9623,25.0546,25.1054,264000.0],["2002-10-04",25.454,25.5629,24.4736,24.706,338900.0],["2002-10-07",24.8875,24.9311,24.1468,24.1613,290400.0],["2002-10-08",24.2557,25.0183,24.0451,24.6261,329000.0],["2002-10-09",24.6261,24.6261,23.4932,23.5077,221000.0],["2002-10-10",23.6021,24.7713,23.4932,24.6624,307500.0],["2002-10-11",24.9093,25.8534,24.8367,25.5992,283500.0],["2002-10-14",25.5992,25.7663,25.3015,25.4758,154300.0],["2002-10-15",25.8534,27.088,25.6719,27.088,196100.0],["2002-10-16",27.1606,27.1606,26.0931,26.1729,230800.0],["2002-10-17",26.9427,27.5963,26.8919,27.531,281400.0],["2002-10-18",26.9427,26.9427,25.9987,26.4344,427900.0],["2002-10-21",26.4416,27.3785,26.1584,27.1606,288600.0],["2002-10-22",27.2695,27.2768,26.1657,26.4344,240300.0],["2002-10-23",26.4416,26.8193,25.8171,26.7249,298300.0],["2002-10-24",26.9064,26.9064,25.8897,26.035,192500.0],["2002-10-25",26.035,26.6377,25.7082,26.5361,240000.0],["2002-10-28",26.5433,26.5433,24.0233,24.2775,905600.0],["2002-10-29",24.1904,24.3646,23.4932,24.154,472700.0],["2002-10-30",24.0379,24.3138,23.9289,24.1904,324600.0],["2002-10-31",24.0379,24.6915,24.0379,24.3719,255400.0],["2002-11-01",24.3647,25.0981,24.1032,25.0618,305000.0],["2002-11-04",25.1998,26.0931,25.0473,25.316,303000.0],["2002-11-05",25.3959,25.7953,25.149,25.5121,220200.0],["2002-11-06",25.4177,26.0205,25.3088,25.9406,189700.0],["2002-11-07",25.759,25.759,25.0328,25.1127,240300.0],["2002-11-08",25.2724,25.5774,24.8658,25.1272,292200.0],["2002-11-11",25.0618,25.2361,24.6479,24.8658,175800.0],["2002-11-12",24.8367,25.4322,24.7641,25.0909,168700.0],["2002-11-13",25.0546,25.6646,24.706,25.1635,250400.0],["2002-11-14",25.3451,26.0713,25.3451,25.9043,182700.0],["2002-11-15",25.8897,26.1802,25.8171,26.0931,199500.0],["2002-11-18",26.1802,26.2601,25.8534,26.0422,150800.0],["2002-11-19",25.9987,26.5215,25.8534,26.1584,248400.0],["2002-11-20",26.0713,26.5869,25.7082,26.5724,205600.0],["2002-11-21",26.507,27.393,26.3618,27.393,448100.0],["2002-11-22",27.3893,27.4332,26.7463,26.8193,257300.0],["2002-11-25",26.929,27.3893,26.7097,27.1117,201500.0],["2002-11-26",26.9289,27.1482,26.622,26.6951,175400.0],["2002-11-27",26.6951,27.5866,26.6951,27.5428,132400.0],["2002-11-29",27.5501,27.7693,27.5428,27.5793,74400.0],["2002-12-02",27.6597,27.9447,27.2213,27.6524,263000.0],["2002-12-03",27.7693,27.7693,26.7609,26.8778,255200.0],["2002-12-04",27.024,27.1555,26.8924,27.119,337800.0],["2002-12-05",27.1263,27.1263,26.7974,27.0678,245500.0],["2002-12-06",26.6001,27.2943,26.5636,27.192,308200.0],["2002-12-09",27.0751,27.119,26.6951,26.7316,227700.0],["2002-12-10",26.8559,26.907,26.4028,26.907,223600.0],["2002-12-11",26.7243,27.1628,26.4759,27.1117,270600.0],["2002-12-12",27.0751,27.2432,26.9289,27.1482,273300.0],["2002-12-13",27.0386,27.0386,26.6732,26.8778,166800.0],["2002-12-16",26.8559,27.6963,26.7828,27.6963,226000.0],["2002-12-17",27.3309,27.8424,27.3309,27.667,260900.0],["2002-12-18",27.5866,27.6305,26.7024,26.717,378900.0],["2002-12-19",26.8924,27.0313,26.7609,26.9509,306400.0],["2002-12-20",27.1116,27.5939,26.9289,27.5428,318700.0],["2002-12-23",27.5209,27.7693,27.3601,27.5867,174900.0],["2002-12-24",27.5355,27.5647,27.3163,27.4551,47700.0],["2002-12-26",27.4624,27.667,27.1482,27.2286,172900.0],["2002-12-27",27.2213,27.2432,26.8047,26.8047,177700.0],["2002-12-30",26.7463,27.0313,26.5197,27.0093,333900.0],["2002-12-31",26.929,27.6597,26.7316,27.404,358800.0],["2003-01-02",27.7328,28.047,27.382,28.0251,289900.0],["2003-01-03",27.8424,28.3174,27.382,27.4405,188800.0],["2003-01-06",27.4405,27.7547,27.2286,27.6597,401300.0],["2003-01-07",27.6963,27.7109,27.3893,27.404,351500.0],["2003-01-08",27.4113,27.4113,26.6001,26.622,478500.0],["2003-01-09",26.622,26.6439,26.147,26.3663,844500.0],["2003-01-10",26.2201,26.6001,25.9424,26.1616,549500.0],["2003-01-13",26.2493,26.3663,25.9351,26.0009,264800.0],["2003-01-14",26.0886,26.0886,25.7524,25.9424,190300.0],["2003-01-15",25.9424,25.9424,25.3797,25.4309,259800.0],["2003-01-16",25.5405,25.6501,25.1386,25.3066,379700.0],["2003-01-17",25.2116,25.3797,25.0143,25.2116,192800.0],["2003-01-21",25.2847,25.3432,24.5905,24.6124,206500.0],["2003-01-22",24.6636,24.7878,24.3566,24.4809,332200.0],["2003-01-23",24.9559,25.0655,24.5539,24.8536,522500.0],["2003-01-24",24.8828,24.9778,24.6563,24.8463,573800.0],["2003-01-27",24.8463,24.8463,24.459,24.4809,385700.0],["2003-01-28",24.5905,25.0289,24.5613,24.9193,373500.0],["2003-01-29",24.8463,25.102,24.4882,25.0436,238900.0],["2003-01-30",25.1093,25.1459,24.4297,24.4955,247400.0],["2003-01-31",24.4443,25.0874,24.342,24.8828,256400.0],["2003-02-03",24.8828,25.0509,24.8463,24.9632,213500.0],["2003-02-04",24.7366,24.7732,24.152,24.1959,458500.0],["2003-02-05",24.2543,24.2982,23.8012,23.8305,428100.0],["2003-02-06",23.8305,23.8305,23.2605,23.3043,446600.0],["2003-02-07",23.3701,23.4432,23.0559,23.1874,287600.0],["2003-02-10",23.2605,23.4066,23.0193,23.3116,308000.0],["2003-02-11",23.3116,23.4943,23.1362,23.2751,278400.0],["2003-02-12",23.1655,23.392,23.0924,23.1509,251200.0],["2003-02-13",23.0924,23.3116,22.6759,22.9755,196100.0],["2003-02-14",22.9755,23.5309,22.9024,23.5309,203900.0],["2003-02-18",23.4578,23.7428,23.4212,23.7355,240300.0],["2003-02-19",23.7136,23.7793,23.4578,23.5893,189300.0],["2003-02-20",23.7136,23.7136,23.3847,23.5382,158200.0],["2003-02-21",23.6039,24.1228,23.5528,23.9693,246300.0],["2003-02-24",23.9182,23.9182,23.3116,23.4139,203100.0],["2003-02-25",23.3189,23.677,23.0412,23.6697,248300.0],["2003-02-26",23.7986,23.8207,23.4893,23.5629,164400.0],["2003-02-27",23.7102,23.7102,23.2463,23.4451,364200.0],["2003-02-28",23.5482,23.6071,23.3273,23.342,181600.0],["2003-03-03",23.5261,23.7102,23.3199,23.4378,197300.0],["2003-03-04",23.3789,23.3789,22.5394,22.5394,307700.0],["2003-03-05",22.4952,22.591,22.0461,22.3774,338100.0],["2003-03-06",22.3112,22.3112,21.8178,22.0387,322700.0],["2003-03-07",21.8841,22.4584,21.8694,22.2744,224000.0],["2003-03-10",22.1786,22.2375,21.7442,21.8325,248300.0],["2003-03-11",21.6853,22.0682,21.6043,21.619,254200.0],["2003-03-12",21.6043,21.6043,21.1698,21.3981,223200.0],["2003-03-13",21.5822,21.9062,21.376,21.9062,293300.0],["2003-03-14",22.0755,22.2964,21.8399,21.9577,273600.0],["2003-03-17",22.0313,22.5689,21.6484,22.5173,526300.0],["2003-03-18",22.5247,22.7014,22.3038,22.51,362100.0],["2003-03-19",22.5836,22.8192,22.4437,22.8192,335100.0],["2003-03-20",22.753,22.8192,22.3259,22.6941,293200.0],["2003-03-21",22.7014,23.7838,22.6793,23.7838,841200.0],["2003-03-24",23.563,23.563,22.9812,23.0991,459800.0],["2003-03-25",23.0475,23.3789,22.8266,23.0843,320700.0],["2003-03-26",23.0107,23.0107,22.3701,22.7309,366000.0],["2003-03-27",22.6204,22.6941,22.3259,22.5983,236200.0],["2003-03-28",22.5394,22.6425,22.3112,22.51,244300.0],["2003-03-31",22.0903,22.5468,22.0166,22.2596,310000.0],["2003-04-01",22.4216,22.6646,22.0166,22.6572,280200.0],["2003-04-02",22.8413,23.5335,22.6572,23.2979,250100.0],["2003-04-03",23.3715,23.4672,23.158,23.239,218700.0],["2003-04-04",23.4157,23.4967,23.0401,23.1727,239900.0],["2003-04-07",23.4525,23.7102,23.2684,23.3494,364800.0],["2003-04-08",23.342,23.4157,23.1727,23.2758,294500.0],["2003-04-09",23.5261,23.5335,22.9076,23.0254,242300.0],["2003-04-10",23.0254,23.1432,22.9223,23.1432,193700.0],["2003-04-11",23.342,23.4672,23.0328,23.0991,155000.0],["2003-04-14",23.2831,23.5188,23.1948,23.4525,178900.0],["2003-04-15",23.563,23.666,23.342,23.6439,295000.0],["2003-04-16",23.4893,23.5703,23.0696,23.1432,296000.0],["2003-04-17",23.2684,23.4819,23.1432,23.4451,219700.0],["2003-04-21",23.5629,23.5629,23.2169,23.2979,168600.0],["2003-04-22",23.18,23.585,22.9739,23.5556,331700.0],["2003-04-23",23.3789,23.8207,23.3052,23.7176,359500.0],["2003-04-24",23.6955,23.8501,23.4893,23.6292,159300.0],["2003-04-25",23.4893,23.4893,23.0033,23.0328,227000.0],["2003-04-28",23.1211,23.7102,23.1211,23.5482,385200.0],["2003-04-29",23.8207,24.395,23.8207,24.3729,742700.0],["2003-04-30",24.557,26.0297,24.4981,25.7499,1291700.0],["2003-05-01",25.7131,25.7131,25.1019,25.6394,393500.0],["2003-05-02",25.5732,26.0665,25.5363,25.9487,271500.0],["2003-05-05",25.8824,26.1107,25.4774,25.6394,310500.0],["2003-05-06",26.0297,26.339,25.772,26.1254,383400.0],["2003-05-07",26.0297,26.3905,25.8235,26.0223,379200.0],["2003-05-08",25.8824,26.1033,25.6983,25.7646,270100.0],["2003-05-09",25.8824,26.096,25.7278,26.0665,227000.0],["2003-05-12",26.0665,26.4936,25.956,26.4347,244500.0],["2003-05-13",26.4347,26.4568,26.1622,26.3389,290700.0],["2003-05-14",26.4715,26.4862,25.9561,26.1402,270400.0],["2003-05-15",26.3242,26.361,25.8824,26.2653,210900.0],["2003-05-16",26.3242,26.3684,25.7572,26.3021,391900.0],["2003-05-19",26.2285,26.2285,25.7352,25.9781,627400.0],["2003-05-20",25.8309,26.1107,25.6173,25.9634,259800.0],["2003-05-21",25.7669,26.0932,25.6112,26.0635,282600.0],["2003-05-22",26.0413,26.3379,25.9597,26.3082,273800.0],["2003-05-23",26.3082,26.5455,26.1822,26.5455,282500.0],["2003-05-27",26.5455,27.2128,26.323,27.2128,275500.0],["2003-05-28",27.0868,27.4205,27.0645,27.3463,299800.0],["2003-05-29",27.3463,27.5094,26.5455,26.7828,316900.0],["2003-05-30",26.7828,27.1683,26.7679,27.1683,273300.0],["2003-06-02",27.5836,27.9543,27.3685,27.7912,402100.0],["2003-06-03",27.7171,27.7467,27.0794,27.3389,273400.0],["2003-06-04",27.3389,27.9766,27.3241,27.9766,232800.0],["2003-06-05",27.9766,28.503,27.7689,28.4734,309300.0],["2003-06-06",28.4363,28.859,28.3399,28.6217,384700.0],["2003-06-09",28.6217,28.681,27.5317,27.6503,332300.0],["2003-06-10",27.7319,28.5401,27.7022,28.3251,280200.0],["2003-06-11",28.5104,29.0369,28.2509,29.0147,425700.0],["2003-06-12",29.0221,29.1852,28.6958,29.1111,225300.0],["2003-06-13",29.2149,29.252,28.7033,28.8812,244800.0],["2003-06-16",28.9924,29.5856,28.9776,29.4002,293800.0],["2003-06-17",29.3632,29.6079,29.0666,29.5115,202400.0],["2003-06-18",29.5485,29.6227,29.1259,29.3261,225100.0],["2003-06-19",29.5115,29.5263,28.6439,28.6588,372000.0],["2003-06-20",28.8441,28.8515,27.8653,27.9024,511900.0],["2003-06-23",27.8283,27.8505,27.3982,27.6207,196800.0],["2003-06-24",27.9914,28.0285,27.6132,27.8802,226600.0],["2003-06-25",27.806,28.0359,27.5243,27.5391,176400.0],["2003-06-26",27.3537,27.9321,27.2944,27.8209,201400.0],["2003-06-27",27.8802,27.8802,27.3685,27.3982,354900.0],["2003-06-30",27.5094,27.6948,27.1164,27.4872,377600.0],["2003-07-01",27.4872,27.6355,26.8718,27.6207,280700.0],["2003-07-02",27.6577,27.9469,27.4649,27.9469,229000.0],["2003-07-03",27.5836,27.7096,27.3611,27.5613,139900.0],["2003-07-07",27.6429,28.5772,27.6429,28.5698,302300.0],["2003-07-08",28.807,28.807,28.3473,28.5327,208200.0],["2003-07-09",28.4585,28.4734,28.1545,28.377,130400.0],["2003-07-10",28.3251,28.3621,27.9172,28.2138,178600.0],["2003-07-11",28.2213,28.3177,27.8431,28.1026,134600.0],["2003-07-14",28.3251,28.4956,28.1026,28.2138,162500.0],["2003-07-15",28.1916,28.3473,27.4798,27.5465,287200.0],["2003-07-16",27.5836,27.6726,27.1609,27.3241,238500.0],["2003-07-17",27.3982,27.4724,27.0349,27.1609,150200.0],["2003-07-18",27.3982,27.5836,27.1535,27.502,137200.0],["2003-07-21",27.3611,27.3611,26.9162,27.1535,249700.0],["2003-07-22",27.198,27.5836,26.9904,27.5094,238900.0],["2003-07-23",27.7689,27.7689,27.4723,27.7467,198100.0],["2003-07-24",27.7171,28.1397,27.5094,27.6948,262000.0],["2003-07-25",27.6207,27.6207,26.8421,27.4872,454200.0],["2003-07-28",27.5243,28.0136,27.1609,28.0136,421300.0],["2003-07-29",28.0137,29.7265,28.0137,29.5337,864600.0],["2003-07-30",29.5411,29.8303,29.3409,29.4521,544200.0],["2003-07-31",29.4002,29.9638,29.163,29.8229,455000.0],["2003-08-01",29.771,29.771,29.5115,29.5485,457500.0],["2003-08-04",29.2519,29.7932,29.1036,29.6227,296100.0],["2003-08-05",29.771,29.9786,29.4522,29.556,366600.0],["2003-08-06",29.4744,29.6598,29.3558,29.4077,413500.0],["2003-08-07",29.3632,29.5634,29.0666,29.467,237700.0],["2003-08-08",29.467,29.8822,29.3483,29.8822,214800.0],["2003-08-11",29.8822,29.9415,29.2668,29.7117,259300.0],["2003-08-12",29.6227,29.8674,29.467,29.8525,181700.0],["2003-08-13",29.8526,29.9267,29.5115,29.7265,149700.0],["2003-08-14",29.7265,30.5125,29.4744,30.4532,328900.0],["2003-08-15",30.4013,30.683,30.3642,30.6756,146500.0],["2003-08-18",30.6756,30.772,30.5347,30.7572,121700.0],["2003-08-19",30.683,31.3133,30.6608,31.2688,307000.0],["2003-08-20",31.0315,31.2762,30.861,30.8906,153700.0],["2003-08-21",30.8758,31.2021,30.6311,31.0983,210500.0],["2003-08-22",31.1057,31.2466,30.3642,30.4828,165700.0],["2003-08-25",30.397,30.8744,30.3597,30.7476,156600.0],["2003-08-26",30.6059,30.8073,30.1882,30.7253,175800.0],["2003-08-27",30.7924,30.7924,30.2106,30.688,165600.0],["2003-08-28",30.6581,30.8446,30.2479,30.8372,112500.0],["2003-08-29",30.6507,30.9341,30.5537,30.8894,104200.0],["2003-09-02",31.1057,31.5458,30.7327,31.5383,184500.0],["2003-09-03",31.5831,31.8367,31.419,31.8367,242500.0],["2003-09-04",31.6279,31.8516,30.8222,31.1355,345300.0],["2003-09-05",30.9863,31.0311,30.3448,30.6059,208700.0],["2003-09-08",30.77,31.2623,30.5462,31.2549,196900.0],["2003-09-09",31.0982,31.1131,30.7327,30.8894,132900.0],["2003-09-10",30.5835,30.7103,30.1061,30.2031,247400.0],["2003-09-11",30.2031,30.5686,30.0614,30.4269,178400.0],["2003-09-12",30.0241,31.3593,30.0241,31.3593,563000.0],["2003-09-15",31.3668,31.7994,31.3444,31.7472,274800.0],["2003-09-16",31.4787,32.0679,31.4787,31.9934,254200.0],["2003-09-17",30.3597,30.8446,29.5019,30.039,1590500.0],["2003-09-18",30.039,30.4567,29.8451,30.4194,415300.0],["2003-09-19",30.3597,30.5984,30.1434,30.5984,262400.0],["2003-09-22",30.5462,30.5686,30.1509,30.3075,291500.0],["2003-09-23",30.3075,30.3225,30.0166,30.2404,240300.0],["2003-09-24",30.136,30.1882,29.4721,29.7481,254900.0],["2003-09-25",29.763,29.8898,29.5467,29.584,318400.0],["2003-09-26",29.5019,29.6884,29.2185,29.5467,298700.0],["2003-09-29",29.5541,30.136,29.5019,30.121,290100.0],["2003-09-30",30.0987,30.2106,29.5392,29.7704,255700.0],["2003-10-01",29.7705,30.4866,29.6586,30.4866,340600.0],["2003-10-02",30.5388,30.8073,30.1882,30.8073,152100.0],["2003-10-03",30.8894,31.5905,30.8894,31.2325,275900.0],["2003-10-06",31.1206,31.6278,31.1057,31.3668,194200.0],["2003-10-07",31.3668,31.6204,31.0833,31.6204,228100.0],["2003-10-08",31.6204,31.7397,31.2698,31.3295,212500.0],["2003-10-09",31.3295,31.6055,31.0684,31.3295,334900.0],["2003-10-10",31.3295,31.3295,31.2101,31.3071,144700.0],["2003-10-13",32.2619,33.9776,32.2544,33.903,1500600.0],["2003-10-14",33.8134,34.2312,33.612,33.9104,885900.0],["2003-10-15",33.9104,33.9701,33.5151,33.6344,318400.0],["2003-10-16",33.6344,33.6419,33.3435,33.4032,319100.0],["2003-10-17",33.3957,33.3957,32.6125,32.6572,371600.0],["2003-10-20",32.6647,32.784,32.5453,32.6572,232700.0],["2003-10-21",32.7841,32.7841,32.3365,32.5752,255800.0],["2003-10-22",32.4782,32.5976,32.232,32.3216,170800.0],["2003-10-23",32.2843,32.6423,32.1351,32.4857,266800.0],["2003-10-24",32.2619,32.3514,31.971,32.3514,177400.0],["2003-10-27",32.3514,32.6572,32.2768,32.5528,193100.0],["2003-10-28",32.8213,33.806,32.7468,33.1869,803000.0],["2003-10-29",33.1869,33.2689,33.0004,33.1794,291100.0],["2003-10-30",33.3062,33.4181,33.0526,33.2391,329100.0],["2003-10-31",33.3062,33.4554,33.0153,33.0526,255000.0],["2003-11-03",33.1197,33.5151,33.0451,33.3659,431400.0],["2003-11-04",33.2913,33.2913,33.0078,33.1272,512000.0],["2003-11-05",33.157,33.3883,32.9631,33.2988,281000.0],["2003-11-06",33.3734,33.7911,33.2615,33.6494,427200.0],["2003-11-07",33.5747,33.5747,33.1272,33.1719,253400.0],["2003-11-10",33.2092,33.6344,33.1346,33.3883,302800.0],["2003-11-11",33.433,33.5896,33.2689,33.2913,226500.0],["2003-11-12",33.3435,33.6046,33.2913,33.5897,214400.0],["2003-11-13",33.5673,33.5822,33.1645,33.3062,261300.0],["2003-11-14",33.3808,33.5897,33.1272,33.1943,141500.0],["2003-11-17",33.1943,33.1943,32.3738,32.799,271300.0],["2003-11-18",32.896,33.0601,32.3813,32.3962,162700.0],["2003-11-19",32.4036,32.4633,32.2171,32.329,278800.0],["2003-11-20",32.2992,32.4857,32.0008,32.2619,369700.0],["2003-11-21",32.2992,32.4857,32.0381,32.1575,192700.0],["2003-11-24",32.2963,32.8814,32.2963,32.8814,289200.0],["2003-11-25",32.7089,33.4591,32.6339,33.3841,416100.0],["2003-11-26",33.384,33.5116,32.7764,33.2715,155200.0],["2003-11-28",33.234,33.3615,33.1815,33.3615,116200.0],["2003-12-01",33.4966,34.4118,33.3841,34.4118,389100.0],["2003-12-02",34.3818,34.5019,34.2693,34.5019,513300.0],["2003-12-03",34.5093,34.7719,34.2843,34.3893,377300.0],["2003-12-04",34.5093,34.6819,34.3368,34.5844,282500.0],["2003-12-05",34.5093,34.5769,34.2243,34.3593,192700.0],["2003-12-08",34.4568,35.6197,34.3968,35.6122,522100.0],["2003-12-09",35.6346,35.8597,35.207,35.4321,441500.0],["2003-12-10",35.3871,35.3871,34.7044,34.8844,278100.0],["2003-12-11",34.8845,35.7922,34.8845,35.6197,344300.0],["2003-12-12",35.6196,35.8597,35.4846,35.8597,202800.0],["2003-12-15",36.0097,36.4599,35.6121,35.7097,380900.0],["2003-12-16",35.8597,35.9722,35.1995,35.6872,204400.0],["2003-12-17",35.6872,35.7022,34.967,35.072,349000.0],["2003-12-18",34.9595,35.8222,34.8919,35.8222,513400.0],["2003-12-19",35.9347,36.0097,35.6872,35.9347,257600.0],["2003-12-22",35.9347,36.2123,35.9197,36.1898,198600.0],["2003-12-23",36.1598,36.3774,35.9872,36.1373,254000.0],["2003-12-24",36.1373,36.1898,35.9647,36.0247,101500.0],["2003-12-26",36.1073,36.3098,36.0848,36.1673,62600.0],["2003-12-29",36.1598,36.3699,36.1523,36.1973,327000.0],["2003-12-30",36.2348,36.2348,35.5972,35.8672,374300.0],["2003-12-31",36.0472,36.0472,35.4621,35.6872,323900.0],["2004-01-02",35.8222,35.8672,35.2295,35.4171,220000.0],["2004-01-05",37.5102,37.9078,36.94,37.5927,1294600.0],["2004-01-06",37.4952,37.5027,37.0826,37.2101,542100.0],["2004-01-07",37.3601,37.4877,36.9175,37.2851,521600.0],["2004-01-08",37.1576,37.2476,36.6549,36.6999,761100.0],["2004-01-09",36.685,37.1351,36.685,36.9025,877500.0],["2004-01-12",37.075,37.2926,36.9625,37.0525,476300.0],["2004-01-13",37.4727,37.4952,36.9775,37.2101,370800.0],["2004-01-14",37.2176,37.4877,36.91,37.1351,207500.0],["2004-01-15",37.1276,37.5627,36.9475,37.4577,469100.0],["2004-01-16",37.6077,37.6977,37.0225,37.1576,341100.0],["2004-01-20",37.2476,37.2476,36.3474,36.9025,478800.0],["2004-01-21",36.6849,37.5101,36.6849,37.3751,342300.0],["2004-01-22",37.3601,37.4727,37.1276,37.2851,532800.0],["2004-01-23",37.4727,37.5627,36.8425,37.1726,327400.0],["2004-01-26",37.0601,37.6002,37.0601,37.6002,332200.0],["2004-01-27",37.5102,37.5852,37.2401,37.2776,492100.0],["2004-01-28",37.4501,37.4802,36.5724,36.6399,477600.0],["2004-01-29",36.6849,36.6924,35.8522,36.1598,588000.0],["2004-01-30",36.2348,36.3098,35.7847,35.7847,452900.0],["2004-02-02",35.4096,36.0023,35.3571,35.7622,535800.0],["2004-02-03",36.1223,36.2948,35.8597,35.8597,617300.0],["2004-02-04",35.4846,35.5671,34.5919,34.8844,449700.0],["2004-02-05",34.7344,35.3421,34.7344,35.1845,384800.0],["2004-02-06",35.1095,35.6497,35.1095,35.6347,404900.0],["2004-02-09",35.6347,35.7472,35.222,35.4096,248000.0],["2004-02-10",35.4321,35.4996,35.2145,35.4321,397100.0],["2004-02-11",35.2596,35.3571,34.8845,35.2671,519000.0],["2004-02-12",35.3046,35.3046,34.8544,35.1395,477500.0],["2004-02-13",35.132,35.132,34.5618,34.5844,287300.0],["2004-02-17",34.5243,35.0945,34.5243,35.0645,394600.0],["2004-02-18",35.072,35.072,34.5994,34.7119,374900.0],["2004-02-19",34.7119,34.7944,34.3968,34.6144,781900.0],["2004-02-20",34.7869,34.9369,34.4418,34.8544,457200.0],["2004-02-23",34.7344,34.9745,34.6744,34.8844,461200.0],["2004-02-24",34.8994,35.2145,34.7644,34.8769,253000.0],["2004-02-25",34.877,35.2466,34.5299,35.2089,253800.0],["2004-02-26",35.2089,35.2768,34.8392,35.0806,373100.0],["2004-02-27",35.0806,35.9784,35.0203,35.6842,446200.0],["2004-03-01",35.7219,36.167,35.7219,36.0765,300800.0],["2004-03-02",36.0765,36.4763,35.8653,36.2198,536500.0],["2004-03-03",36.2123,36.2123,35.7898,36.0991,289000.0],["2004-03-04",35.9105,36.3405,35.7219,36.2123,412200.0],["2004-03-05",36.1972,36.4009,35.9558,36.2123,232400.0],["2004-03-08",36.2123,36.2123,35.5333,35.654,323700.0],["2004-03-09",35.7219,35.7219,35.1938,35.3145,346700.0],["2004-03-10",35.1561,35.6993,34.9298,35.0731,420400.0],["2004-03-11",35.0731,35.1636,34.7412,34.8694,366200.0],["2004-03-12",34.8543,35.5107,34.8166,35.5107,343200.0],["2004-03-15",35.3824,35.4956,34.6959,34.7713,339600.0],["2004-03-16",34.9675,35.2617,34.794,35.0656,345400.0],["2004-03-17",35.2013,35.4654,35.0203,35.2315,296000.0],["2004-03-18",35.1561,35.3145,34.711,35.0052,227800.0],["2004-03-19",34.9976,35.239,34.7788,34.8392,329500.0],["2004-03-22",34.8468,35.1334,34.5224,34.9675,382900.0],["2004-03-23",35.0656,35.0806,34.4394,34.8619,365200.0],["2004-03-24",34.9448,35.1259,34.4846,34.6506,195600.0],["2004-03-25",34.892,35.1259,34.628,35.0354,183900.0],["2004-03-26",34.8543,35.0505,34.7034,34.8996,212500.0],["2004-03-29",34.9297,35.5785,34.8241,35.3522,348600.0],["2004-03-30",35.3824,35.5861,35.0052,35.4277,797500.0],["2004-03-31",35.4352,35.9407,35.2013,35.7898,350100.0],["2004-04-01",36.4009,36.7026,36.1293,36.25,502100.0],["2004-04-02",36.5744,36.5819,36.0689,36.1293,301600.0],["2004-04-05",36.0237,36.2802,35.8728,36.1218,301700.0],["2004-04-06",35.7219,36.499,35.6691,36.2802,343900.0],["2004-04-07",35.9331,36.25,35.4654,35.6992,333800.0],["2004-04-08",35.8351,35.9407,35.3975,35.4729,290200.0],["2004-04-12",35.7144,35.9256,35.5937,35.7823,171400.0],["2004-04-13",35.82,36.1368,35.2164,35.2164,439200.0],["2004-04-14",35.2089,35.3748,34.8015,35.0429,374000.0],["2004-04-15",35.1938,35.6615,35.1108,35.5936,326300.0],["2004-04-16",35.9859,36.1746,35.6314,35.9709,647500.0],["2004-04-19",35.7973,36.1067,35.7596,36.0161,472800.0],["2004-04-20",35.9784,36.3556,35.9784,35.9935,433700.0],["2004-04-21",36.001,36.25,35.7747,36.25,248300.0],["2004-04-22",36.2802,36.8007,36.1896,36.5895,405400.0],["2004-04-23",36.4763,36.5065,36.0765,36.3632,219800.0],["2004-04-26",36.3028,36.5518,35.7898,35.9784,269200.0],["2004-04-27",35.9709,36.2802,35.8426,36.167,273300.0],["2004-04-28",36.1972,36.1972,35.3824,35.4277,188000.0],["2004-04-29",35.4352,36.2877,34.9071,35.2164,407500.0],["2004-04-30",35.1863,35.3296,34.7789,34.8845,329400.0],["2004-05-03",34.7638,34.975,34.5299,34.8468,385000.0],["2004-05-04",34.8996,35.0505,34.5073,34.7789,405900.0],["2004-05-05",34.7034,34.8543,34.3866,34.6431,234200.0],["2004-05-06",34.6204,34.6204,33.8585,34.0999,347900.0],["2004-05-07",33.9867,34.0244,32.9683,32.9683,707700.0],["2004-05-10",32.6665,32.7646,31.7235,32.2591,602400.0],["2004-05-11",32.0705,32.2138,31.9045,31.9498,513000.0],["2004-05-12",31.9875,32.2214,31.6405,32.1233,659600.0],["2004-05-13",32.1233,32.2138,31.7386,32.1233,509700.0],["2004-05-14",32.1761,32.6288,32.0629,32.5307,374800.0],["2004-05-17",32.2289,32.3647,31.8743,32.0026,435200.0],["2004-05-18",32.0252,32.3874,31.9347,32.3044,259300.0],["2004-05-19",32.4779,32.8777,32.0403,32.1007,354600.0],["2004-05-20",32.1007,32.3874,32.0252,32.3119,147700.0],["2004-05-21",32.5156,32.8928,32.3647,32.5609,220700.0],["2004-05-24",32.6363,32.9834,32.576,32.9532,267200.0],["2004-05-25",32.9532,33.7227,32.7193,33.6548,446100.0],["2004-05-26",33.6927,33.7762,33.2526,33.3892,206900.0],["2004-05-27",33.5637,33.9887,33.2754,33.7686,275700.0],["2004-05-28",33.7914,34.019,33.7079,33.9659,226100.0],["2004-06-01",33.9583,34.1556,33.8141,33.9431,312600.0],["2004-06-02",34.0722,34.2998,33.799,34.1177,280200.0],["2004-06-03",33.9431,34.148,33.761,33.9735,312200.0],["2004-06-04",34.0494,34.3074,33.7534,34.0797,244400.0],["2004-06-07",34.1101,34.5199,33.9963,34.5199,254800.0],["2004-06-08",34.5199,34.6792,34.1101,34.6792,239000.0],["2004-06-09",34.6792,34.7172,34.444,34.573,358000.0],["2004-06-10",34.6489,34.8917,34.573,34.7248,250100.0],["2004-06-14",34.6792,34.6792,34.2391,34.3226,341600.0],["2004-06-15",34.5123,34.8993,34.2998,34.7551,292200.0],["2004-06-16",34.7854,35.3622,34.7247,34.9903,343300.0],["2004-06-17",34.9221,35.2787,34.8462,35.2787,264800.0],["2004-06-18",35.2104,35.6429,35.2104,35.4988,292200.0],["2004-06-21",35.4532,35.7492,35.4305,35.6657,243300.0],["2004-06-22",35.5139,35.5443,35.0814,35.5443,264500.0],["2004-06-23",35.567,36.0679,35.5139,36.0299,254400.0],["2004-06-24",36.0527,36.379,35.5823,35.6961,282500.0],["2004-06-25",35.7795,36.0072,35.4912,35.6202,290000.0],["2004-06-28",35.7037,35.7795,35.1801,35.3546,522400.0],["2004-06-29",35.4381,35.9844,35.2332,35.9768,281000.0],["2004-06-30",35.8327,36.159,35.8327,36.0831,244100.0],["2004-07-01",36.0831,36.1742,34.7931,35.3242,338100.0],["2004-07-02",35.3242,35.5519,35.0283,35.3014,221000.0],["2004-07-06",35.3015,35.3015,34.6792,34.6944,318200.0],["2004-07-07",34.702,35.3167,34.6641,35.2635,268800.0],["2004-07-08",35.2332,35.2939,34.9752,35.1042,368200.0],["2004-07-09",35.0738,35.2787,34.8613,35.0283,174600.0],["2004-07-12",35.0283,35.0738,34.6792,34.8841,176400.0],["2004-07-13",34.9979,35.0586,34.7779,35.0131,122300.0],["2004-07-14",34.9069,34.9904,34.5578,34.6565,331400.0],["2004-07-15",34.7551,34.9145,34.6337,34.6489,200700.0],["2004-07-16",34.9827,35.3394,34.831,34.9524,198800.0],["2004-07-19",35.1345,35.1345,34.7703,34.8917,189200.0],["2004-07-20",34.8917,35.1649,34.6792,35.1421,269100.0],["2004-07-21",35.1876,35.4153,34.5123,34.573,201600.0],["2004-07-22",34.5578,34.6716,34.148,34.3909,361900.0],["2004-07-23",34.4061,34.6261,34.1632,34.1708,225900.0],["2004-07-26",34.1784,34.3074,33.6548,33.8369,187300.0],["2004-07-27",33.8369,34.2012,33.67,34.0114,188600.0],["2004-07-28",33.8824,34.7172,33.6168,34.6565,280600.0],["2004-07-29",34.7551,35.9768,34.7551,35.9768,477500.0],["2004-07-30",35.9086,36.159,35.6657,36.1362,359300.0],["2004-08-02",36.1362,36.6371,36.1059,36.5915,366700.0],["2004-08-03",36.5915,36.5915,36.25,36.3866,232900.0],["2004-08-04",36.3107,36.4625,36.0831,36.2576,349400.0],["2004-08-05",36.1817,36.3108,35.2104,35.3091,456700.0],["2004-08-06",35.0207,35.3698,34.6944,34.793,449000.0],["2004-08-09",35.0207,35.2711,34.5274,34.5654,353400.0],["2004-08-10",34.7172,35.2635,34.5275,35.2635,388300.0],["2004-08-11",35.1345,35.2104,34.831,35.0283,260800.0],["2004-08-12",35.218,35.218,34.8386,34.9069,221600.0],["2004-08-13",34.9828,35.0511,34.6868,34.8158,151300.0],["2004-08-16",34.9448,35.6505,34.8917,35.6505,299000.0],["2004-08-17",35.9617,36.3411,35.734,36.0072,390500.0],["2004-08-18",36.0072,36.2197,35.7796,36.2121,282900.0],["2004-08-19",36.1817,36.379,35.9768,36.3411,255300.0],["2004-08-20",36.4094,36.637,36.1438,36.5839,251400.0],["2004-08-23",36.7281,36.8647,36.1059,36.1514,394600.0],["2004-08-24",36.3345,36.4184,36.0064,36.3116,236800.0],["2004-08-25",36.3879,36.4947,35.9148,36.4795,208600.0],["2004-08-26",36.5024,36.6779,36.2353,36.3421,105700.0],["2004-08-27",36.51,36.51,36.0903,36.2506,109100.0],["2004-08-30",36.3345,36.4642,36.0217,36.0217,147600.0],["2004-08-31",36.1819,36.4947,36.014,36.3727,209600.0],["2004-09-01",36.449,36.6244,36.3421,36.6244,202600.0],["2004-09-02",36.6244,37.273,36.6244,37.212,175900.0],["2004-09-03",37.2349,37.3264,37.0746,37.2425,257500.0],["2004-09-07",37.2883,37.891,37.2883,37.8605,314700.0],["2004-09-08",37.8529,37.8529,36.9678,36.9678,247000.0],["2004-09-09",37.0823,37.2501,36.6931,36.861,255800.0],["2004-09-10",36.7465,36.8457,36.2582,36.6702,241200.0],["2004-09-13",36.7465,37.1433,36.7389,37.1357,338800.0],["2004-09-14",37.006,37.5401,36.7007,37.0517,218900.0],["2004-09-15",37.0975,37.1967,36.6702,36.8076,128200.0],["2004-09-16",36.9296,37.479,36.9296,37.4256,186400.0],["2004-09-17",37.6545,37.7919,37.2806,37.2883,306200.0],["2004-09-20",37.2043,37.3264,37.0365,37.2349,213200.0],["2004-09-21",37.1738,38.0055,37.1738,37.8071,439100.0],["2004-09-22",37.6774,37.8453,37.5324,37.5782,317100.0],["2004-09-23",37.5019,37.5477,37.0899,37.212,293700.0],["2004-09-24",37.1586,37.1967,36.9602,37.1433,253800.0],["2004-09-27",37.0823,37.6698,37.0441,37.5477,342600.0],["2004-09-28",37.4714,37.479,36.9678,37.2501,335000.0],["2004-09-29",37.1586,37.7232,37.0517,37.7232,370200.0],["2004-09-30",37.7232,39.0508,37.6316,38.8753,1409600.0],["2004-10-01",38.9516,39.7757,38.8372,39.4476,1192000.0],["2004-10-04",39.4476,39.5697,38.3946,38.6159,621800.0],["2004-10-05",38.532,38.9287,38.3412,38.7075,568900.0],["2004-10-06",38.6083,39.089,38.4709,39.0356,495000.0],["2004-10-07",38.8296,39.0356,38.387,38.593,425400.0],["2004-10-08",38.4023,38.8753,38.4023,38.6541,578600.0],["2004-10-11",38.7609,38.883,38.5701,38.8601,599700.0],["2004-10-12",38.799,38.799,36.9602,37.2272,1461000.0],["2004-10-13",37.2348,37.2425,36.5863,37.067,927600.0],["2004-10-14",37.0288,37.0288,36.4719,36.5634,470600.0],["2004-10-15",36.6626,36.8076,36.5634,36.7236,345900.0],["2004-10-18",36.7313,36.7771,35.9912,36.6016,454200.0],["2004-10-19",36.5482,36.655,35.8004,35.8386,631900.0],["2004-10-20",35.9683,36.1667,35.747,36.0598,497600.0],["2004-10-21",36.2506,36.3727,35.8157,36.2658,253500.0],["2004-10-22",36.4108,36.7847,36.3574,36.3727,344600.0],["2004-10-25",36.2811,36.5863,36.1972,36.51,263500.0],["2004-10-26",36.4642,37.1433,36.4108,37.0746,362100.0],["2004-10-27",36.9983,37.5401,36.8534,37.5019,364800.0],["2004-10-28",37.5019,37.5019,37.2959,37.4256,454200.0],["2004-10-29",37.4485,38.0208,37.3417,37.9826,970700.0],["2004-11-01",38.036,38.0894,37.8071,38.0665,468300.0],["2004-11-02",38.0742,38.1886,37.6316,37.9445,483600.0],["2004-11-03",38.1505,38.3183,38.0742,38.1505,398500.0],["2004-11-04",38.0513,38.3336,37.8453,38.3107,462300.0],["2004-11-05",38.4938,38.6007,38.1734,38.4328,431100.0],["2004-11-08",38.4328,38.5778,38.2802,38.3717,270700.0],["2004-11-09",38.3718,38.5549,38.2268,38.3107,315800.0],["2004-11-10",38.3794,38.4404,38.2496,38.2954,191600.0],["2004-11-11",38.4175,38.5167,38.2344,38.3488,386100.0],["2004-11-12",38.2268,38.6998,38.1505,38.532,415600.0],["2004-11-15",38.7075,39.4476,38.6235,39.356,328200.0],["2004-11-16",39.295,39.4705,38.9669,39.3713,506600.0],["2004-11-17",39.562,40.2488,39.562,40.0275,531400.0],["2004-11-18",39.9206,40.3784,39.8825,40.1114,236100.0],["2004-11-19",40.1496,40.1496,39.2797,39.6536,227000.0],["2004-11-22",39.6536,39.6996,39.2472,39.5692,432000.0],["2004-11-23",39.6843,39.7379,39.1475,39.5386,280000.0],["2004-11-24",39.6076,39.991,39.5693,39.991,172100.0],["2004-11-26",39.899,40.083,39.784,39.8376,45700.0],["2004-11-29",39.9527,40.0293,39.4389,39.807,310800.0],["2004-11-30",39.6766,39.9833,39.5462,39.7609,188600.0],["2004-12-01",39.876,40.6275,39.876,40.5815,254400.0],["2004-12-02",40.6275,40.6428,40.2364,40.3208,276300.0],["2004-12-03",40.1827,40.3744,39.9143,40.2134,203900.0],["2004-12-06",40.106,40.6351,39.9373,40.5201,226700.0],["2004-12-07",40.6275,40.6275,39.7073,39.7226,194400.0],["2004-12-08",39.6613,41.3253,39.6613,41.1566,607000.0],["2004-12-09",40.7962,41.5937,40.7962,41.5554,394100.0],["2004-12-10",42.3069,42.5829,41.4327,42.1382,604400.0],["2004-12-13",41.6781,41.9311,41.1643,41.5247,528400.0],["2004-12-14",41.333,41.3637,40.8575,41.1259,542000.0],["2004-12-15",41.1336,42.0231,41.0569,41.9925,354100.0],["2004-12-16",41.8544,41.9925,41.1796,41.6474,428500.0],["2004-12-17",41.218,41.5324,40.8806,41.0799,417000.0],["2004-12-20",41.2716,41.6704,41.264,41.4557,226800.0],["2004-12-21",41.2563,41.6397,41.218,41.402,248900.0],["2004-12-22",41.2103,41.5324,41.0186,41.3407,255000.0],["2004-12-23",41.5324,41.8468,41.31,41.8391,231700.0],["2004-12-27",41.8391,41.8851,41.3636,41.448,204700.0],["2004-12-28",41.6014,41.9848,41.5247,41.8851,118400.0],["2004-12-29",41.9772,41.9772,41.6551,41.8928,146300.0],["2004-12-30",41.9311,42.0461,41.7394,41.9695,89300.0],["2004-12-31",42.0002,42.2149,41.8775,41.8775,157300.0],["2005-01-03",41.4097,41.6397,40.7425,40.8115,383100.0],["2005-01-04",41.2946,41.2946,40.2364,40.3514,297700.0],["2005-01-05",40.2671,40.6428,40.1904,40.2134,464400.0],["2005-01-06",40.1674,40.5661,40.152,40.3284,433200.0],["2005-01-07",40.4128,40.7425,40.4051,40.5355,367100.0],["2005-01-10",40.4511,40.9035,40.4281,40.6888,447900.0],["2005-01-11",40.6045,40.8805,40.4895,40.8422,445000.0],["2005-01-12",40.8499,40.9879,40.6658,40.9649,574200.0],["2005-01-13",41.0416,41.1259,40.9266,41.0416,604500.0],["2005-01-14",41.1873,41.7931,41.1413,41.7854,206800.0],["2005-01-18",41.7854,42.0462,41.5247,42.0462,264500.0],["2005-01-19",42.0461,42.1688,41.9695,42.1228,453900.0],["2005-01-20",42.1228,42.1305,41.7701,41.8161,544600.0],["2005-01-21",42.0998,42.0998,41.7164,41.8315,279200.0],["2005-01-24",41.8928,41.8928,41.6627,41.7701,423600.0],["2005-01-25",41.8698,42.1688,41.7701,42.0385,376400.0],["2005-01-26",42.0615,42.2609,41.9234,42.2302,278300.0],["2005-01-27",42.3222,42.4449,41.9618,42.3836,376500.0],["2005-01-28",42.3836,43.0737,42.3836,42.9127,640800.0],["2005-01-31",43.1734,43.3115,42.7517,43.3115,418200.0],["2005-02-01",43.2501,43.2501,42.3222,42.675,784300.0],["2005-02-02",43.0047,43.3038,42.8667,43.2961,494100.0],["2005-02-03",43.1734,43.5568,43.0967,43.5108,401400.0],["2005-02-04",43.3038,44.1243,43.2808,44.0859,443000.0],["2005-02-07",44.132,44.3467,44.0169,44.0859,352200.0],["2005-02-08",44.017,44.2087,44.0016,44.0936,451700.0],["2005-02-09",44.0936,44.1703,43.8559,43.9096,309200.0],["2005-02-10",43.7716,43.9709,43.5952,43.6719,486200.0],["2005-02-11",43.6795,44.0169,43.2654,43.8712,355000.0],["2005-02-14",43.8789,43.9402,43.3191,43.6948,297000.0],["2005-02-15",43.5568,43.6642,43.3421,43.4035,431600.0],["2005-02-16",43.4265,43.9019,43.3651,43.7715,252800.0],["2005-02-17",43.9402,44.109,43.7639,43.7869,347300.0],["2005-02-18",43.8482,43.8482,43.5032,43.8099,297600.0],["2005-02-22",43.4418,43.6259,42.6213,42.6213,336200.0],["2005-02-23",42.9373,43.4307,42.629,43.2611,419900.0],["2005-02-24",43.3228,44.4406,43.1995,44.3481,430700.0],["2005-02-25",44.3635,45.1806,44.2787,45.1112,425200.0],["2005-02-28",45.0187,45.0418,44.2401,44.6024,282600.0],["2005-03-01",44.6024,44.8876,44.0551,44.2324,395600.0],["2005-03-02",44.2401,44.903,44.0165,44.8028,378600.0],["2005-03-03",44.8028,45.3193,44.7951,44.903,429900.0],["2005-03-04",45.0958,45.9977,45.0033,45.9823,398800.0],["2005-03-07",45.8744,45.9823,45.3039,45.381,409600.0],["2005-03-08",45.4735,45.4735,45.0187,45.327,282200.0],["2005-03-09",45.2114,45.2576,44.7489,44.7874,290000.0],["2005-03-10",44.8028,44.9724,43.8778,44.2324,372900.0],["2005-03-11",44.3095,44.7257,44.2709,44.4097,377500.0],["2005-03-14",44.6024,44.6333,44.1322,44.3403,495000.0],["2005-03-15",44.402,44.7103,43.924,44.0397,342300.0],["2005-03-16",43.9626,44.0859,43.5232,43.6234,569800.0],["2005-03-17",43.8007,43.9009,43.1224,43.5541,490700.0],["2005-03-18",43.8007,44.163,43.1994,43.2303,702500.0],["2005-03-21",43.0761,43.2997,42.7986,43.1609,412400.0],["2005-03-22",43.1686,44.3635,43.1686,43.5695,591900.0],["2005-03-23",43.6157,43.6774,43.1609,43.2611,379800.0],["2005-03-24",43.3382,43.6003,43.1686,43.3613,337200.0],["2005-03-28",43.423,44.2864,43.3999,43.9549,340600.0],["2005-03-29",43.9626,44.1399,42.9373,42.9913,459700.0],["2005-03-30",42.8603,43.2611,42.5905,43.184,480700.0],["2005-03-31",43.3613,44.0397,43.3613,43.8084,513600.0],["2005-04-01",43.8161,44.4791,43.7005,44.2555,467900.0],["2005-04-04",44.3018,44.3018,43.7159,43.9626,328000.0],["2005-04-05",44.0782,44.163,43.6697,44.1322,320700.0],["2005-04-06",44.2478,44.4328,43.9241,44.1245,171400.0],["2005-04-07",44.032,44.641,43.8007,44.2093,294400.0],["2005-04-08",44.217,44.456,43.9549,44.1322,225100.0],["2005-04-11",44.1939,44.4868,43.8855,44.1784,229700.0],["2005-04-12",44.0166,44.1707,43.3999,43.8316,682200.0],["2005-04-13",43.7468,43.9086,43.3922,43.4384,300200.0],["2005-04-14",43.8624,43.9241,42.76,42.9682,411300.0],["2005-04-15",42.9682,42.9913,41.4727,41.4727,634600.0],["2005-04-18",41.6654,41.9506,41.4342,41.6346,381800.0],["2005-04-19",41.5112,41.7887,41.2723,41.596,453700.0],["2005-04-20",41.5112,41.6577,40.8714,40.8945,329300.0],["2005-04-21",41.0872,41.5498,41.0872,41.357,340600.0],["2005-04-22",41.3571,41.3571,40.6324,40.9177,469900.0],["2005-04-25",41.0487,41.8658,41.0487,41.3956,502000.0],["2005-04-26",41.3956,41.704,40.9408,40.9408,620100.0],["2005-04-27",40.9562,40.9562,40.3626,40.617,467700.0],["2005-04-28",42.0123,42.2898,40.9177,40.9639,975000.0],["2005-04-29",41.0102,41.4573,40.4706,40.8868,757600.0],["2005-05-02",41.2029,42.6984,41.2029,42.6907,764000.0],["2005-05-03",42.7523,43.1917,42.5673,42.6753,478500.0],["2005-05-04",42.6907,43.2457,42.4363,43.1532,321900.0],["2005-05-05",43.0915,43.6234,42.9759,43.1223,241800.0],["2005-05-06",43.2149,43.8084,43.1378,43.5541,202600.0],["2005-05-09",43.6311,43.7082,43.2996,43.7005,230400.0],["2005-05-10",43.7005,43.7005,42.9759,43.2919,364600.0],["2005-05-11",43.2919,43.2919,42.6444,43.0838,417500.0],["2005-05-12",43.0144,43.1686,41.9815,42.0663,431800.0],["2005-05-13",42.205,42.6059,41.9352,42.2898,577100.0],["2005-05-16",42.3592,43.3767,42.3438,43.3228,380100.0],["2005-05-17",43.3228,44.2555,43.053,44.1245,488800.0],["2005-05-18",44.3249,45.0572,44.3249,44.8645,463300.0],["2005-05-19",44.7412,44.903,44.5793,44.7797,296600.0],["2005-05-20",44.7797,45.1728,44.5947,44.9801,304900.0],["2005-05-23",44.9801,46.2444,44.8876,46.0054,578400.0],["2005-05-24",45.8512,46.3677,45.7665,46.2906,643100.0],["2005-05-25",46.2209,46.3758,45.6864,45.7174,343700.0],["2005-05-26",45.8181,46.6082,45.8181,46.5462,256200.0],["2005-05-27",46.7012,46.8638,46.4843,46.7709,258200.0],["2005-05-31",46.8019,46.8174,46.3216,46.4223,242900.0],["2005-06-01",46.616,47.1969,46.3991,46.7322,252200.0],["2005-06-02",46.7631,47.0807,46.5927,46.8328,140100.0],["2005-06-03",46.8328,46.98,46.3216,46.5617,212700.0],["2005-06-06",46.4765,47.2124,46.43,47.1969,198200.0],["2005-06-07",47.2434,48.2194,47.1504,47.925,482100.0],["2005-06-08",48.0877,48.1497,47.0033,47.3053,191100.0],["2005-06-09",47.468,48.3046,46.8638,48.0412,385800.0],["2005-06-10",48.0025,48.3201,47.7159,48.0025,217400.0],["2005-06-13",48.0103,48.568,47.7934,48.08,193100.0],["2005-06-14",48.1187,48.7926,47.9715,48.506,256000.0],["2005-06-15",48.6764,49.1489,48.6222,49.1489,254200.0],["2005-06-16",49.1489,50.1172,49.0714,50.1172,369200.0],["2005-06-17",50.8143,51.1164,50.6284,50.8918,706700.0],["2005-06-20",50.5045,50.6284,50.1249,50.3186,332200.0],["2005-06-21",50.3496,50.427,49.7376,49.7764,287400.0],["2005-06-22",49.8074,49.8926,49.0637,49.5362,263200.0],["2005-06-23",49.5362,49.6214,48.6222,48.9475,364000.0],["2005-06-24",48.6997,49.2574,48.6997,49.087,532300.0],["2005-06-27",49.0095,49.5982,48.9243,49.4433,444700.0],["2005-06-28",49.5982,50.094,49.5982,49.8228,341200.0],["2005-06-29",50.001,50.1094,49.5982,49.9623,348300.0],["2005-06-30",50.1559,50.6129,50.0552,50.3418,429100.0],["2005-07-01",50.6594,50.6981,49.6369,50.2024,313500.0],["2005-07-05",50.0785,50.7214,49.6059,50.6749,360400.0],["2005-07-06",50.8375,51.1706,50.6284,50.9382,373900.0],["2005-07-07",50.2721,50.8143,49.8538,50.6749,284200.0],["2005-07-08",50.7988,51.8988,50.6981,51.7284,541600.0],["2005-07-11",51.8988,52.441,51.8213,52.3016,388300.0],["2005-07-12",52.2861,52.2861,51.496,51.6509,633200.0],["2005-07-13",51.6586,51.8136,51.2326,51.465,320100.0],["2005-07-14",51.6587,52.2939,51.0545,51.4573,291200.0],["2005-07-15",51.5347,51.7284,51.3565,51.5657,252300.0],["2005-07-18",51.5967,51.9762,51.496,51.6354,288700.0],["2005-07-19",51.7826,51.9143,51.4727,51.7206,282700.0],["2005-07-20",52.0537,54.1374,52.0537,54.0057,980300.0],["2005-07-21",53.9128,54.2226,53.5565,53.5565,732500.0],["2005-07-22",53.6029,53.8818,53.386,53.7191,318900.0],["2005-07-25",53.9128,53.9592,53.448,53.6726,283800.0],["2005-07-26",53.7578,54.7958,53.1227,54.6486,514200.0],["2005-07-27",54.6486,54.6564,53.2931,54.2303,460700.0],["2005-07-28",54.8036,55.8493,54.6254,55.8493,414100.0],["2005-07-29",55.6789,56.0197,54.362,54.4085,346200.0],["2005-08-01",54.455,55.9887,54.2071,55.9035,711600.0],["2005-08-02",56.1591,56.8873,55.6944,55.7796,568600.0],["2005-08-03",55.8106,55.8106,55.0669,55.2296,224700.0],["2005-08-04",55.2296,55.2296,54.455,54.7881,260500.0],["2005-08-05",54.7881,55.0979,52.8051,53.8198,509500.0],["2005-08-08",54.2071,54.4782,53.4867,53.8508,607400.0],["2005-08-09",54.4163,54.8268,54.2381,54.517,559400.0],["2005-08-10",54.6486,55.2141,53.9902,54.1684,503000.0],["2005-08-11",54.486,54.6874,54.1684,54.5557,238800.0],["2005-08-12",54.424,54.424,53.6649,54.0212,230000.0],["2005-08-15",54.1916,54.4472,53.7501,53.9282,314900.0],["2005-08-16",53.936,54.1064,53.1537,53.3318,371300.0],["2005-08-17",53.3318,53.5719,52.8903,53.3628,471100.0],["2005-08-18",53.2156,53.2931,52.4487,52.5107,383200.0],["2005-08-19",52.8903,52.9833,51.9375,52.3945,383600.0],["2005-08-22",52.5185,52.9213,52.046,52.2629,296600.0],["2005-08-23",52.4418,52.5818,51.8272,52.1228,276700.0],["2005-08-24",51.9283,52.8385,51.4927,51.5394,442000.0],["2005-08-25",51.6249,51.9206,51.3838,51.5005,386800.0],["2005-08-26",51.5782,51.6949,50.6525,51.0804,370400.0],["2005-08-29",50.9637,51.6405,50.4891,51.1581,372500.0],["2005-08-30",51.0026,51.3215,50.5825,50.8547,517200.0],["2005-08-31",50.8859,56.2382,50.8859,55.8959,1927400.0],["2005-09-01",56.0126,56.3627,54.5423,54.6123,1300500.0],["2005-09-02",54.8068,54.8923,54.2233,54.4567,505300.0],["2005-09-06",54.9623,55.468,54.799,55.1335,519400.0],["2005-09-07",55.1335,55.2736,54.4723,55.2502,491700.0],["2005-09-08",55.1724,55.1801,53.951,54.3866,612200.0],["2005-09-09",54.7678,55.2346,54.3866,55.0323,296200.0],["2005-09-12",55.1101,55.3513,54.7678,55.0012,282400.0],["2005-09-13",54.9234,54.9779,54.2311,54.3633,357000.0],["2005-09-14",54.3478,54.9001,54.2311,54.4178,414400.0],["2005-09-15",54.7679,55.0012,54.62,54.7912,344700.0],["2005-09-16",55.0168,55.3902,54.4489,55.3902,607700.0],["2005-09-19",55.3902,55.7792,54.4722,54.6667,452000.0],["2005-09-20",54.9623,54.9623,53.5309,53.5387,554000.0],["2005-09-21",53.5387,54.3322,53.1108,54.1066,876400.0],["2005-09-22",54.0677,55.6158,53.9354,55.4136,494600.0],["2005-09-23",55.2735,55.4213,54.6978,55.2891,388000.0],["2005-09-26",55.4291,56.1759,55.398,55.6236,586500.0],["2005-09-27",55.717,57.4207,55.6547,57.0862,693600.0],["2005-09-28",57.0784,57.195,56.1759,56.6738,564000.0],["2005-09-29",57.1017,57.5607,56.1137,57.4751,424200.0],["2005-09-30",57.5296,57.9964,57.2651,57.7318,448300.0],["2005-10-03",57.7397,59.1166,57.7397,58.961,657000.0],["2005-10-04",58.9299,59.3656,57.0239,57.0317,541900.0],["2005-10-05",57.0395,57.0395,55.1724,55.3746,550900.0],["2005-10-06",55.468,55.4836,53.8576,54.1221,632800.0],["2005-10-07",54.1222,54.8301,53.7798,54.4022,534200.0],["2005-10-10",53.7565,54.0677,52.7296,53.4065,465800.0],["2005-10-11",53.4376,54.1066,53.2586,53.4531,573400.0],["2005-10-12",53.4531,53.4531,52.3718,52.7141,518500.0],["2005-10-13",52.1462,52.9708,52.1462,52.7997,735000.0],["2005-10-14",53.212,53.6243,52.434,53.2275,414200.0],["2005-10-17",53.2353,53.811,53.1341,53.5854,286900.0],["2005-10-18",53.5231,53.7254,53.0875,53.0953,663300.0],["2005-10-19",52.9008,53.9666,51.975,53.9666,672200.0],["2005-10-20",53.9666,53.9666,51.8972,52.1462,681000.0],["2005-10-21",52.2317,53.1264,51.6794,52.3951,365800.0],["2005-10-24",52.434,53.7565,52.4262,53.6787,327100.0],["2005-10-25",53.4842,53.5931,51.9361,52.364,663800.0],["2005-10-26",52.4184,53.8499,52.4184,52.7141,524600.0],["2005-10-27",52.5196,52.5896,50.4969,50.8392,566500.0],["2005-10-28",49.5945,50.0068,47.2373,49.5011,1761800.0],["2005-10-31",49.7734,51.5005,49.7734,50.5669,916100.0],["2005-11-01",50.4347,51.3838,49.7112,51.3449,1190400.0],["2005-11-02",51.2126,53.492,51.2126,53.0953,906400.0],["2005-11-03",53.4453,53.6398,52.4107,52.6674,843600.0],["2005-11-04",52.5507,52.9786,51.7494,52.2317,698000.0],["2005-11-07",52.3562,52.6362,51.8505,52.2006,525400.0],["2005-11-08",51.8661,51.8739,50.4735,50.528,838900.0],["2005-11-09",50.5669,50.777,49.54,49.54,881800.0],["2005-11-10",49.6645,50.9637,49.3222,50.9637,936600.0],["2005-11-11",50.8703,51.1971,50.5669,50.668,354900.0],["2005-11-14",50.5747,50.8003,50.3413,50.7536,668300.0],["2005-11-15",51.1504,51.1504,50.3802,50.5202,454900.0],["2005-11-16",50.8781,50.987,50.388,50.917,519000.0],["2005-11-17",51.2282,52.823,51.1115,52.1773,625100.0],["2005-11-18",52.1773,53.2897,51.6016,52.4573,449000.0],["2005-11-21",52.348,52.387,51.9651,52.1058,548300.0],["2005-11-22",51.9339,53.0355,51.3791,53.0355,523400.0],["2005-11-23",53.0355,53.1136,52.3558,52.4573,207300.0],["2005-11-25",52.598,52.9027,52.2698,52.9027,99300.0],["2005-11-28",52.8167,53.0121,51.8792,51.9339,390700.0],["2005-11-29",52.5433,53.6762,52.1526,52.2542,339000.0],["2005-11-30",52.348,53.2074,51.8479,52.1136,345200.0],["2005-12-01",53.5199,54.0668,52.9339,53.9575,498700.0],["2005-12-02",53.9653,54.606,53.7153,54.3169,416300.0],["2005-12-05",54.0278,54.0278,52.8949,53.1449,351400.0],["2005-12-06",53.098,54.1449,53.0589,53.7152,400900.0],["2005-12-07",53.9028,53.9575,53.2465,53.4652,898300.0],["2005-12-08",53.559,54.3872,52.8558,53.559,549800.0],["2005-12-09",53.809,53.895,53.1137,53.6449,259000.0],["2005-12-12",53.7387,54.0121,53.473,53.7699,287100.0],["2005-12-13",53.6684,54.4106,53.6371,54.1997,349500.0],["2005-12-14",55.2779,57.9109,55.2779,57.4031,1789800.0],["2005-12-15",57.1452,57.3796,55.3794,55.5123,1098500.0],["2005-12-16",56.0983,56.2936,54.8872,54.8872,762900.0],["2005-12-19",54.6919,54.9497,53.6996,53.8168,605500.0],["2005-12-20",53.895,54.1762,53.3949,53.6371,436500.0],["2005-12-21",54.0278,54.7622,53.9418,54.4028,385000.0],["2005-12-22",54.5747,54.7153,54.2153,54.52,294000.0],["2005-12-23",54.5747,54.8872,54.1528,54.3012,210700.0],["2005-12-27",54.4966,54.9341,54.0512,54.1528,294700.0],["2005-12-28",54.0668,54.145,53.3637,53.3715,294300.0],["2005-12-29",53.2309,53.934,52.6683,53.4106,269900.0],["2005-12-30",53.4106,53.4106,52.8089,52.934,196100.0],["2006-01-03",53.4731,53.9028,52.6214,53.6528,781600.0],["2006-01-04",53.5199,53.5746,52.9339,53.0433,539400.0],["2006-01-05",53.2152,54.1372,53.1684,53.6059,624700.0],["2006-01-06",54.4106,54.8404,53.9653,54.6919,534200.0],["2006-01-09",54.5747,55.0747,54.3794,54.5356,476900.0],["2006-01-10",54.3403,55.2935,54.2075,55.1685,363200.0],["2006-01-11",55.0513,55.0513,54.4966,54.6059,328100.0],["2006-01-12",54.6059,54.6059,53.1605,53.348,406200.0],["2006-01-13",53.4809,53.6371,52.8949,53.2465,268000.0],["2006-01-17",52.7777,53.2699,52.3323,53.1527,531200.0],["2006-01-18",53.1605,54.6685,53.1527,54.1059,642600.0],["2006-01-19",54.2465,54.7466,53.9496,54.2387,368800.0],["2006-01-20",54.8091,54.8794,52.8402,52.973,449600.0],["2006-01-23",52.9339,53.934,52.9339,53.7543,245100.0],["2006-01-24",53.7543,54.5903,53.7152,54.184,389700.0],["2006-01-25",54.9263,55.0435,53.7152,54.1684,459900.0],["2006-01-26",55.1607,56.4733,54.7857,56.3717,678700.0],["2006-01-27",56.2389,56.9967,55.7388,56.2545,633200.0],["2006-01-30",56.192,56.6999,56.0436,56.6452,318900.0],["2006-01-31",56.6061,56.6452,55.3404,56.1607,442600.0],["2006-02-01",57.6296,60.8096,57.4499,60.3642,1654800.0],["2006-02-02",60.3564,60.4189,59.4501,59.5907,1106200.0],["2006-02-03",58.7547,58.9188,57.7859,58.2078,810600.0],["2006-02-06",60.1611,62.8332,60.0829,62.8332,1310900.0],["2006-02-07",61.7237,62.1925,60.7002,60.7392,1068900.0],["2006-02-08",60.8252,60.8252,59.4813,59.9814,669100.0],["2006-02-09",60.9893,62.4972,60.9346,61.6847,842600.0],["2006-02-10",61.4502,61.5362,60.0283,60.7705,640400.0],["2006-02-13",60.7705,61.1143,59.8564,59.8642,554300.0],["2006-02-14",59.7782,61.3018,59.4735,61.0127,637900.0],["2006-02-15",61.1143,61.8487,60.7862,61.5206,434100.0],["2006-02-16",61.5128,61.6769,60.8487,61.6065,627400.0],["2006-02-17",61.6143,61.7237,60.6768,60.8252,442300.0],["2006-02-21",60.669,60.794,60.1299,60.4268,695300.0],["2006-02-22",60.8978,61.4709,60.5916,61.4473,924700.0],["2006-02-23",61.4473,62.5386,61.2432,62.4365,539400.0],["2006-02-24",62.3658,62.7976,61.5808,62.672,448800.0],["2006-02-27",62.6956,63.3943,62.3188,62.884,413400.0],["2006-02-28",62.1774,62.6014,61.7849,62.0204,570100.0],["2006-03-01",62.1382,62.9625,61.5572,62.8447,337300.0],["2006-03-02",62.5307,62.8055,61.7613,62.7505,524900.0],["2006-03-03",62.3973,62.8919,61.9027,62.2324,388200.0],["2006-03-06",62.0361,62.2167,61.3767,61.4709,437500.0],["2006-03-07",61.3139,61.7221,60.2933,60.5681,806200.0],["2006-03-08",60.3718,60.7172,59.359,60.6466,452800.0],["2006-03-09",60.7643,61.1176,60.3718,60.78,324900.0],["2006-03-10",60.78,61.2197,60.6466,60.8193,497900.0],["2006-03-13",60.8428,61.7849,60.8271,61.1647,362900.0],["2006-03-14",61.1647,62.4443,61.1647,62.3423,540800.0],["2006-03-15",68.301,68.772,66.5346,66.7308,1653900.0],["2006-03-16",66.8093,67.3275,66.4404,66.9664,1036000.0],["2006-03-17",67.5551,68.8426,67.2961,68.0026,910200.0],["2006-03-20",67.9712,68.0498,66.7936,67.406,334500.0],["2006-03-21",67.249,67.7985,66.8094,67.0449,489100.0],["2006-03-22",67.1233,67.6807,66.5659,67.6572,518500.0],["2006-03-23",67.6337,68.8113,67.5866,68.144,585500.0],["2006-03-24",68.1518,68.3716,66.8564,67.8535,458000.0],["2006-03-27",67.8064,68.2225,67.563,67.7279,239900.0],["2006-03-28",67.9006,68.2146,67.3981,67.5865,434800.0],["2006-03-29",67.9084,68.3481,67.4688,68.0497,440700.0],["2006-03-30",69.1253,69.9967,68.4266,68.8976,712000.0],["2006-03-31",68.7328,68.827,67.6729,68.0262,684600.0],["2006-04-03",68.6543,70.6012,68.1047,69.7691,881200.0],["2006-04-04",69.7769,71.0487,69.7769,70.9623,614000.0],["2006-04-05",71.1822,73.2783,70.9781,73.2155,1024400.0],["2006-04-06",71.8338,72.5874,71.559,72.1635,634600.0],["2006-04-07",72.1635,72.2577,69.6199,69.8004,994200.0],["2006-04-10",69.8318,70.5619,69.298,70.4049,835500.0],["2006-04-11",70.405,70.4521,68.3245,68.6935,498000.0],["2006-04-12",68.929,69.3373,68.615,69.0546,397400.0],["2006-04-13",70.8132,71.9908,70.8132,71.402,764000.0],["2006-04-17",71.4491,72.0693,70.8211,71.347,537400.0],["2006-04-18",72.1321,73.608,71.245,73.396,722200.0],["2006-04-19",73.1998,73.608,72.8308,73.3176,593800.0],["2006-04-20",73.3254,73.6002,72.4383,73.1605,456900.0],["2006-04-21",73.2469,73.3882,72.3755,73.2155,300700.0],["2006-04-24",73.3882,73.6787,71.9437,72.1871,446200.0],["2006-04-25",72.242,72.5796,71.3863,72.2734,689000.0],["2006-04-26",71.4491,72.2813,68.3873,68.6857,1587800.0],["2006-04-27",68.0262,68.4109,66.1656,67.3275,1056900.0],["2006-04-28",67.3589,67.3589,66.4011,66.6994,959300.0],["2006-05-01",66.8957,67.72,66.4561,67.2804,814800.0],["2006-05-02",67.1705,68.0576,65.7259,67.9398,975600.0],["2006-05-03",67.6337,67.7279,67.1548,67.406,473500.0],["2006-05-04",67.7907,68.3638,67.5866,68.1518,455100.0],["2006-05-05",68.1518,69.5492,67.6572,68.9761,611000.0],["2006-05-08",70.9938,71.2293,68.8741,69.141,652600.0],["2006-05-09",68.5757,68.8191,67.877,68.1047,742500.0],["2006-05-10",68.1047,68.8976,67.877,68.6464,593700.0],["2006-05-11",68.6464,69.6199,68.0576,68.0576,616300.0],["2006-05-12",67.8692,67.8849,65.6631,65.8908,867300.0],["2006-05-15",65.1999,65.671,63.6298,64.7132,1411400.0],["2006-05-16",64.5326,65.7887,64.1793,65.3491,845200.0],["2006-05-17",64.5326,64.7996,62.2167,62.8055,1004600.0],["2006-05-18",63.5513,64.1872,62.6406,62.6877,779200.0],["2006-05-19",62.6485,63.2059,61.8712,62.7976,912400.0],["2006-05-22",62.1774,62.7741,60.5445,61.2903,1047600.0],["2006-05-23",61.9027,63.2137,61.4316,61.4316,717400.0],["2006-05-24",61.2344,62.8909,59.7673,60.84,1363800.0],["2006-05-25",61.2108,62.6306,60.4614,62.4649,792300.0],["2006-05-26",62.4649,63.1433,62.2204,63.0565,548400.0],["2006-05-30",62.8988,62.8988,61.0609,61.3212,532000.0],["2006-05-31",61.613,61.9916,61.0924,61.5657,688600.0],["2006-06-01",61.5499,63.9005,61.2738,63.9005,643400.0],["2006-06-02",64.1687,64.8392,63.9163,64.5947,744200.0],["2006-06-05",64.4448,64.4448,61.8418,62.11,1056000.0],["2006-06-06",62.0784,62.1415,60.5008,61.0687,1512300.0],["2006-06-07",61.1003,61.4474,59.9408,60.0039,1143600.0],["2006-06-08",59.5464,59.9487,56.825,59.0889,1506200.0],["2006-06-09",59.1125,59.8224,58.584,58.8838,909300.0],["2006-06-12",58.939,59.1599,57.5902,57.6927,666100.0],["2006-06-13",57.7006,57.9767,55.9416,56.0441,1121100.0],["2006-06-14",55.6103,56.7067,55.563,56.3675,628700.0],["2006-06-15",56.5647,58.45,56.5647,57.9846,1274100.0],["2006-06-16",57.8978,57.9057,56.8566,57.1484,1402400.0],["2006-06-19",58.9942,59.4596,57.2352,57.4482,1267700.0],["2006-06-20",57.5823,58.726,57.3378,57.4876,963000.0],["2006-06-21",57.4876,59.7515,57.4876,59.3097,620000.0],["2006-06-22",59.0416,59.7752,58.8128,59.3334,859200.0],["2006-06-23",58.9153,60.6034,58.7734,60.1301,556400.0],["2006-06-26",59.6489,61.0293,59.6489,60.4062,435700.0],["2006-06-27",61.7156,61.7708,59.5543,59.5543,743500.0],["2006-06-28",59.6963,59.9408,58.3001,59.1835,760400.0],["2006-06-29",59.6726,61.3843,59.6174,61.3685,625700.0],["2006-06-30",61.4474,61.7945,60.9347,61.5263,484100.0],["2006-07-03",61.6525,62.2993,61.5263,62.0942,256700.0],["2006-07-05",61.9128,61.9128,60.7375,60.7927,649400.0],["2006-07-06",60.9583,61.5263,60.8952,61.1476,359400.0],["2006-07-07",60.9347,61.3606,59.8225,59.9013,332900.0],["2006-07-10",59.6805,60.1143,58.6235,59.0652,565800.0],["2006-07-11",58.868,58.868,57.9373,58.6235,556400.0],["2006-07-12",58.6235,58.9784,56.7856,57.322,693800.0],["2006-07-13",57.1879,57.1958,55.0739,55.3579,1361500.0],["2006-07-14",55.2159,55.2238,53.4411,54.364,1242400.0],["2006-07-17",53.9538,54.4429,53.6304,54.2536,731800.0],["2006-07-18",54.364,54.6085,52.5182,53.6383,1130300.0],["2006-07-19",54.2299,56.194,54.2299,55.7286,837500.0],["2006-07-20",55.6182,56.1388,53.7172,53.7172,671400.0],["2006-07-21",54.3088,54.3088,52.4945,52.8495,792900.0],["2006-07-24",54.0327,55.3895,53.3228,55.3737,864300.0],["2006-07-25",55.2159,57.1879,54.8767,55.6655,1010600.0],["2006-07-26",55.6655,55.6734,53.3385,54.8372,2045700.0],["2006-07-27",59.7988,59.7988,53.3859,53.6856,868800.0],["2006-07-28",53.6777,54.5849,53.4017,54.2141,1147600.0],["2006-07-31",54.1905,54.1984,52.5261,52.8258,1341100.0],["2006-08-01",52.0607,56.5568,51.9424,55.5787,2244700.0],["2006-08-02",56.2413,56.7146,55.4841,56.3202,1192600.0],["2006-08-03",55.768,57.7321,55.4998,57.2036,1185700.0],["2006-08-04",58.3711,59.0337,57.4245,58.3711,1546100.0],["2006-08-07",58.4105,59.641,58.1739,59.5622,1243000.0],["2006-08-08",59.5622,59.7673,57.74,57.8899,1409300.0],["2006-08-09",58.1344,58.1344,55.8942,56.0362,1692500.0],["2006-08-10",55.8469,57.0459,55.6419,56.5095,879400.0],["2006-08-11",56.3991,56.8802,56.0993,56.3912,605200.0],["2006-08-14",56.8881,57.3693,56.407,56.6909,619300.0],["2006-08-15",57.598,58.2922,57.4324,58.0871,722100.0],["2006-08-16",58.1739,59.712,57.9846,59.4596,726200.0],["2006-08-17",59.1441,60.5403,59.1204,59.3729,503500.0],["2006-08-18",59.4202,60.4298,58.8917,60.2563,538000.0],["2006-08-21",59.8304,60.2169,59.2782,59.4912,601900.0],["2006-08-22",59.8303,60.7375,59.5306,60.4535,677800.0],["2006-08-23",60.4376,61.0559,59.9224,60.1761,606600.0],["2006-08-24",60.4773,61.0401,59.5896,60.3584,563800.0],["2006-08-25",60.1602,60.7151,59.8115,60.4852,421000.0],["2006-08-28",60.3425,61.6504,60.3425,61.5077,573400.0],["2006-08-29",61.4284,61.4443,60.398,61.3333,837500.0],["2006-08-30",61.2224,61.6266,60.9291,61.4681,535200.0],["2006-08-31",61.3492,62.3558,61.048,62.3083,578000.0],["2006-09-01",62.5381,63.4576,61.8723,62.871,410700.0],["2006-09-05",62.8472,62.8948,62.3082,62.3717,618700.0],["2006-09-06",61.5473,61.7693,61.0797,61.3412,722600.0],["2006-09-07",60.8498,61.7375,60.1127,60.9211,698300.0],["2006-09-08",60.937,61.7772,60.6913,61.6187,421500.0],["2006-09-11",61.4284,61.579,60.4614,61.0321,1085800.0],["2006-09-12",61.0321,61.8961,60.509,61.8485,748100.0],["2006-09-13",61.7851,63.2911,61.7534,62.3162,901800.0],["2006-09-14",61.904,62.6966,61.2858,62.1577,543300.0],["2006-09-15",62.546,63.0771,61.365,61.6107,1071100.0],["2006-09-18",61.7772,61.9833,60.7547,61.1907,783000.0],["2006-09-19",61.1272,61.4364,59.5578,60.0255,954700.0],["2006-09-20",60.6358,61.2858,60.0493,60.3029,479400.0],["2006-09-21",60.3188,60.7071,59.3914,59.6371,970800.0],["2006-09-22",59.7956,60.5328,59.3914,59.9304,592400.0],["2006-09-25",59.9383,60.612,58.6146,60.0968,902700.0],["2006-09-26",60.0175,61.7534,59.6133,60.8974,1289700.0],["2006-09-27",60.9925,62.1814,60.9845,61.7455,927500.0],["2006-09-28",62.2528,63.2911,62.0863,63.0137,737400.0],["2006-09-29",63.1722,63.5527,61.8882,62.0229,657200.0],["2006-10-02",62.6015,62.9423,61.5552,62.0625,499400.0],["2006-10-03",62.0705,62.0705,61.3254,61.4681,689900.0],["2006-10-04",61.3254,63.1405,60.8815,62.7917,696200.0],["2006-10-05",62.7838,63.4813,62.3796,63.3466,528300.0],["2006-10-06",63.2911,63.5606,62.6253,63.5527,442300.0],["2006-10-09",63.3545,64.0124,62.3637,63.4496,471700.0],["2006-10-10",63.4496,64.6782,63.2594,64.5593,607400.0],["2006-10-11",64.4325,64.8763,63.9172,64.4721,618500.0],["2006-10-12",64.7892,66.2634,64.6703,66.0415,688000.0],["2006-10-13",66.0415,66.0415,65.1141,65.5342,608500.0],["2006-10-16",65.5342,66.7945,65.5342,65.8037,481900.0],["2006-10-17",65.4708,65.4787,64.7178,65.2092,422900.0],["2006-10-18",65.5342,66.6677,65.3519,65.5818,565600.0],["2006-10-19",65.7879,66.9609,65.447,66.739,522800.0],["2006-10-20",63.9411,66.739,62.0625,62.9582,2529000.0],["2006-10-23",62.7363,63.1643,62.4113,62.8393,832400.0],["2006-10-24",62.4588,63.7112,62.2845,63.6953,581200.0],["2006-10-25",63.8063,63.9252,63.3228,63.5368,525400.0],["2006-10-26",63.5368,64.163,63.2752,63.6002,691800.0],["2006-10-27",64.6386,65.6373,63.6716,63.7746,1020700.0],["2006-10-30",63.7825,63.7825,62.7997,62.7997,691600.0],["2006-10-31",63.1643,64.6861,62.9741,64.5831,1076100.0],["2006-11-01",65.1141,65.7324,64.2343,64.4008,973200.0],["2006-11-02",63.5765,64.7416,63.3387,64.591,548100.0],["2006-11-03",64.7892,64.9398,63.9093,64.2105,499200.0],["2006-11-06",64.7971,65.772,64.3929,65.3916,535200.0],["2006-11-07",65.3281,65.7245,64.4245,65.1141,720800.0],["2006-11-08",64.6227,67.6743,64.3929,67.4048,1250200.0],["2006-11-09",67.4128,69.6797,66.8579,69.1169,2204500.0],["2006-11-10",68.7206,70.4643,68.7206,69.4022,1275200.0],["2006-11-13",69.4102,70.4723,68.9822,70.2662,660000.0],["2006-11-14",70.3534,71.2728,70.0442,71.0192,955300.0],["2006-11-15",71.0192,71.6612,70.6546,71.5582,652200.0],["2006-11-16",71.5582,72.2715,71.1381,71.7484,477100.0],["2006-11-17",71.7088,71.7167,70.6308,71.5185,714700.0],["2006-11-20",70.8607,70.9954,69.9174,70.3534,990700.0],["2006-11-21",70.3534,70.9954,70.1077,70.5278,470900.0],["2006-11-22",70.5278,71.1725,70.3129,70.7586,559300.0],["2006-11-24",70.3208,70.8461,70.2731,70.6153,198600.0],["2006-11-27",70.2173,70.2333,68.8563,69.1667,523400.0],["2006-11-28",69.0871,69.1827,68.4106,68.9757,539500.0],["2006-11-29",69.0553,70.1059,68.8563,69.7477,741000.0],["2006-11-30",69.9467,70.9894,69.9467,70.6153,1087500.0],["2006-12-01",70.5437,70.5437,69.0394,69.9308,1105800.0],["2006-12-04",69.5886,71.0929,69.5886,70.878,814000.0],["2006-12-05",70.7586,71.2441,70.5278,71.2362,908500.0],["2006-12-06",71.2442,72.2709,71.1725,71.8809,654000.0],["2006-12-07",71.9127,72.0958,70.9497,71.9525,800400.0],["2006-12-08",72.048,72.4698,71.5784,72.239,570800.0],["2006-12-11",72.3186,73.0986,72.2947,72.6131,716800.0],["2006-12-12",72.621,72.621,71.3077,71.7614,994100.0],["2006-12-13",72.3902,72.9792,72.1196,72.5972,611100.0],["2006-12-14",72.7484,73.226,72.3504,72.5574,478000.0],["2006-12-15",72.9713,73.0588,71.8251,72.2709,750600.0],["2006-12-18",72.4619,73.0429,72.247,72.3743,444300.0],["2006-12-19",72.3823,73.1384,71.6023,72.828,351000.0],["2006-12-20",72.629,73.0588,71.7376,71.8729,568300.0],["2006-12-21",72.0241,72.3266,71.1884,71.2043,563800.0],["2006-12-22",71.1008,71.1645,70.3049,70.4084,274800.0],["2006-12-26",70.4402,71.4192,70.4402,71.3157,214100.0],["2006-12-27",71.3396,72.4619,71.3396,72.3982,210200.0],["2006-12-28",72.1435,72.8917,71.8968,72.1117,188700.0],["2006-12-29",72.056,72.4301,71.4749,71.5306,211800.0],["2007-01-03",71.8172,73.1066,70.9735,71.5943,550400.0],["2007-01-04",71.6659,72.1355,70.9973,71.3874,383700.0],["2007-01-05",71.1168,71.1486,69.8035,70.2492,680300.0],["2007-01-08",70.2492,70.7904,69.4612,70.7267,734000.0],["2007-01-09",70.7507,71.7137,70.7188,71.4352,488800.0],["2007-01-10",71.2361,71.8172,70.5118,71.6898,418300.0],["2007-01-11",71.8888,73.3215,71.6739,72.9474,511200.0],["2007-01-12",72.7086,74.1174,72.446,74.1174,516700.0],["2007-01-16",74.0617,75.3193,73.8229,75.3113,615300.0],["2007-01-17",75.3114,76.3142,74.9054,76.2187,808200.0],["2007-01-18",76.2506,76.7202,75.5979,76.0595,735000.0],["2007-01-19",76.4097,77.3012,76.0913,77.0385,1003700.0],["2007-01-22",77.0465,77.2853,76.2028,76.4097,566200.0],["2007-01-23",76.5291,79.7765,76.4097,79.673,1087200.0],["2007-01-24",79.5935,81.846,79.0363,80.9864,1256900.0],["2007-01-25",80.7874,81.2331,79.4263,80.1984,833100.0],["2007-01-26",80.2541,80.5406,79.5696,80.1108,422200.0],["2007-01-29",80.3018,80.3496,79.8163,80.063,483700.0],["2007-01-30",80.087,80.6203,79.6651,80.477,621100.0],["2007-01-31",80.1665,81.5515,79.9914,81.058,779700.0],["2007-02-01",82.5782,83.4936,81.9813,82.1484,1279100.0],["2007-02-02",82.1484,82.61,81.448,82.0051,707700.0],["2007-02-05",82.419,84.5362,82.1405,83.9154,1036500.0],["2007-02-06",84.0507,85.2366,83.9313,85.1013,735700.0],["2007-02-07",85.4038,85.4834,84.6795,85.2446,425000.0],["2007-02-08",85.2446,87.6563,84.775,86.916,1083100.0],["2007-02-09",86.9559,88.3249,86.3271,86.9081,1351900.0],["2007-02-12",86.2395,86.9399,85.4436,86.0963,830600.0],["2007-02-13",86.6375,89.0412,86.6216,88.6751,792300.0],["2007-02-14",88.8741,90.2431,88.7467,88.9855,661900.0],["2007-02-15",89.1049,89.5426,88.5079,89.3914,477800.0],["2007-02-16",89.3516,89.4471,87.704,88.9934,507300.0],["2007-02-20",87.1947,89.6859,86.8285,88.4602,1925600.0],["2007-02-21",88.4602,100.5367,87.7329,97.4996,5744300.0],["2007-02-22",97.5076,99.1061,94.8541,95.5095,2748300.0],["2007-02-23",95.5095,96.077,94.95,95.7812,1146300.0],["2007-02-26",95.9251,97.0201,94.8142,95.7013,1311400.0],["2007-02-27",93.0398,94.934,82.7616,91.5133,3062300.0],["2007-02-28",91.1456,93.4075,90.3144,93.2316,2271400.0],["2007-03-01",91.753,95.7493,87.9167,94.5024,1951200.0],["2007-03-02",94.5025,95.1898,92.9279,93.5833,1185500.0],["2007-03-05",93.1917,93.1917,90.5462,90.6821,1210300.0],["2007-03-06",91.833,92.5044,90.9299,91.7851,894700.0],["2007-03-07",91.4494,94.958,91.1856,93.6393,1134300.0],["2007-03-08",95.4136,96.2688,94.7902,95.8532,832200.0],["2007-03-09",96.0769,96.3327,94.4465,94.8141,1054600.0],["2007-03-12",94.8941,96.061,94.6623,95.3577,1000000.0],["2007-03-13",95.3577,95.3577,92.2566,92.7202,1460500.0],["2007-03-14",93.1518,93.975,91.1776,92.2007,1659900.0],["2007-03-15",92.5283,94.4785,92.3285,93.7192,1096200.0],["2007-03-16",94.4465,94.4465,91.5293,91.9049,1430300.0],["2007-03-19",92.1047,92.6322,91.6811,92.2965,853200.0],["2007-03-20",92.7121,94.0149,91.817,93.8391,881600.0],["2007-03-21",93.6792,96.2848,93.5274,95.7413,1279500.0],["2007-03-22",96.3807,96.9162,94.5664,95.5974,597600.0],["2007-03-23",95.7972,96.4926,94.7102,95.1898,456700.0],["2007-03-26",95.2857,95.3896,93.2556,94.6863,542100.0],["2007-03-27",94.1348,94.7262,92.5923,93.5034,529100.0],["2007-03-28",93.5034,93.8391,91.9609,92.7521,916800.0],["2007-03-29",92.9519,93.967,91.857,93.4075,794000.0],["2007-03-30",93.4155,94.2866,91.7211,93.0958,578200.0],["2007-04-02",93.0559,93.7112,92.3126,92.6802,620200.0],["2007-04-03",92.6802,95.1818,92.6802,94.966,834600.0],["2007-04-04",95.0859,95.4696,94.0869,94.3266,422200.0],["2007-04-05",94.3666,94.95,93.975,94.6783,372500.0],["2007-04-09",94.7103,95.0699,93.6872,94.4066,335900.0],["2007-04-10",94.4945,97.1639,94.4945,95.0539,1051400.0],["2007-04-11",94.982,95.1099,92.4804,92.8241,821200.0],["2007-04-12",92.872,92.92,91.5932,92.7122,1215300.0],["2007-04-13",92.7121,92.7761,90.746,91.3774,846500.0],["2007-04-16",90.0187,93.7512,90.0187,93.4235,1156300.0],["2007-04-17",93.4315,93.4315,91.0018,91.9609,991400.0],["2007-04-18",91.9609,91.9609,89.4113,90.754,1293200.0],["2007-04-19",92.1127,92.1127,89.3553,90.9138,1223900.0],["2007-04-20",92.3205,93.8071,92.2885,93.5034,1183400.0],["2007-04-23",93.5034,94.5344,93.1517,94.1428,612700.0],["2007-04-24",94.1428,94.1828,91.9848,93.879,959000.0],["2007-04-25",94.4865,96.021,93.911,95.7253,888500.0],["2007-04-26",95.5095,97.3078,95.1658,97.1399,979400.0],["2007-04-27",97.108,98.2589,95.9091,97.6355,1132200.0],["2007-04-30",98.9063,102.7986,98.8423,98.8423,1971700.0],["2007-05-01",92.7121,97.2918,91.7371,92.1287,4140100.0],["2007-05-02",92.6482,95.6693,91.9129,93.2636,1487200.0],["2007-05-03",93.6473,95.7812,92.7281,94.7982,1435500.0],["2007-05-04",95.2537,95.7253,94.4145,94.6783,794900.0],["2007-05-07",94.6304,95.6614,94.3186,94.9021,666300.0],["2007-05-08",94.1029,94.6384,93.1438,94.5345,760900.0],["2007-05-09",94.5105,94.5185,92.5843,93.4235,1056500.0],["2007-05-10",92.7841,93.3116,90.8099,90.9698,1056000.0],["2007-05-11",91.6252,92.0488,90.2185,91.801,999500.0],["2007-05-14",91.801,91.833,89.0836,89.3234,1385700.0],["2007-05-15",89.5152,90.4663,89.1236,89.7869,1049600.0],["2007-05-16",90.4502,91.8809,90.1146,91.721,850600.0],["2007-05-17",91.7291,92.1047,90.4583,91.6172,737700.0],["2007-05-18",91.9209,91.9289,90.9218,91.4493,593000.0],["2007-05-21",91.3135,92.864,91.3135,92.5763,920500.0],["2007-05-22",92.2326,94.1348,91.9689,93.8871,904100.0],["2007-05-23",93.7265,95.4597,93.7185,94.1759,946100.0],["2007-05-24",94.3364,96.1177,93.4297,93.6463,1426200.0],["2007-05-25",94.2802,95.0585,93.2692,94.1438,412800.0],["2007-05-29",94.2963,95.4597,93.6223,94.7616,508400.0],["2007-05-30",94.3765,96.6793,93.4538,96.4627,1079800.0],["2007-05-31",96.4627,97.1768,95.5159,96.0374,687400.0],["2007-06-01",96.4547,98.2681,95.9652,97.5138,1290600.0],["2007-06-04",97.3132,98.0996,95.893,97.3774,590500.0],["2007-06-05",96.9441,96.9441,95.3955,96.4707,743000.0],["2007-06-06",96.4868,96.4868,93.871,94.3765,606400.0],["2007-06-07",93.9513,94.3765,90.8541,91.2793,1048200.0],["2007-06-08",91.2793,93.6383,90.5571,93.4939,1099000.0],["2007-06-11",93.4778,94.537,92.0335,93.7587,761900.0],["2007-06-12",93.7506,93.7506,91.7768,92.3384,969400.0],["2007-06-13",92.9562,94.545,92.555,94.545,905600.0],["2007-06-14",94.8258,95.7646,94.3524,95.4918,521600.0],["2007-06-15",96.6874,97.3694,96.1337,97.1046,941700.0],["2007-06-18",96.9682,98.0916,96.6312,97.0725,542200.0],["2007-06-19",96.8719,97.1687,94.8499,95.4757,762500.0],["2007-06-20",95.9091,96.206,93.7186,93.855,850200.0],["2007-06-21",93.7587,96.0374,92.9964,95.885,874700.0],["2007-06-22",95.7646,97.0003,94.6493,94.7456,1151800.0],["2007-06-25",94.7536,95.9171,92.6915,93.2692,1097300.0],["2007-06-26",93.4618,93.879,91.1108,91.3114,990100.0],["2007-06-27",90.7899,93.181,89.9554,93.0446,827900.0],["2007-06-28",93.0445,93.5741,92.0576,92.21,765000.0],["2007-06-29",92.7075,93.5821,91.2873,91.9051,669700.0],["2007-07-02",92.4026,92.7557,91.9774,92.4989,587800.0],["2007-07-03",92.6915,93.4939,92.1138,92.2742,294400.0],["2007-07-05",92.7236,92.9402,90.6213,91.2953,1194500.0],["2007-07-06",91.2552,93.1087,91.0867,92.7476,912600.0],["2007-07-09",92.7316,92.9322,90.0436,90.7818,1104000.0],["2007-07-10",90.0597,90.0677,87.9093,88.1339,1442800.0],["2007-07-11",88.9283,89.5542,87.4599,88.7598,1381100.0],["2007-07-12",89.4579,93.3174,88.7598,92.3384,1298800.0],["2007-07-13",92.3946,92.8921,91.2392,91.8089,696200.0],["2007-07-16",91.1509,91.4398,88.7839,89.1289,1252100.0],["2007-07-17",89.3215,90.1078,88.6715,89.2733,1092200.0],["2007-07-18",89.0166,90.3245,88.2864,90.2041,999900.0],["2007-07-19",85.109,87.4599,84.8682,85.2373,3056500.0],["2007-07-20",84.8683,85.3337,82.1241,82.7821,1923200.0],["2007-07-23",82.8944,83.9776,82.5012,82.7259,1630800.0],["2007-07-24",82.1642,83.4319,80.9365,81.105,1460800.0],["2007-07-25",81.4661,82.3969,79.7891,80.4471,1574000.0],["2007-07-26",78.9787,80.3909,75.4884,77.5024,4305300.0],["2007-07-27",77.7832,78.6417,76.5074,76.6518,1873500.0],["2007-07-30",76.5475,77.2697,74.8545,76.3228,2330500.0],["2007-07-31",75.9457,78.8904,75.9457,76.8042,1856200.0],["2007-08-01",76.4994,77.7431,72.4874,77.5104,2294400.0],["2007-08-02",77.5104,78.2325,74.2928,77.6548,2091900.0],["2007-08-03",77.382,78.3208,75.1594,75.2316,1333700.0],["2007-08-06",75.8254,76.8524,73.354,76.8203,2214100.0],["2007-08-07",76.3068,77.5906,74.4934,76.6197,2555600.0],["2007-08-08",77.3659,80.8082,77.3178,79.2916,1930100.0],["2007-08-09",77.735,79.5565,76.3309,78.3529,1615900.0],["2007-08-10",76.7802,78.4732,74.5496,77.1493,1665200.0],["2007-08-13",77.7992,78.7621,74.5897,76.2105,1327400.0],["2007-08-14",76.4833,76.4833,72.1183,72.7121,2216600.0],["2007-08-15",72.7281,73.5386,69.3661,71.0271,2104000.0],["2007-08-16",69.3341,69.7674,64.592,69.7353,3659000.0],["2007-08-17",71.3802,73.2979,68.3552,70.979,1917500.0],["2007-08-20",70.979,71.7011,69.0211,70.7463,1753300.0],["2007-08-21",69.8957,70.6259,69.2699,69.9439,1355800.0],["2007-08-22",70.5811,74.7676,70.5327,73.2511,1287900.0],["2007-08-23",73.6947,74.5982,71.4603,71.6862,900700.0],["2007-08-24",71.9524,74.0335,71.7427,73.8803,622800.0],["2007-08-27",73.8964,74.8644,72.9123,73.3398,833100.0],["2007-08-28",73.001,73.2995,70.0245,70.4601,3852600.0],["2007-08-29",71.0651,72.6381,70.5005,72.5493,705800.0],["2007-08-30",72.3557,73.0252,70.9844,71.541,1067400.0],["2007-08-31",72.5171,73.3237,71.7104,72.6058,666100.0],["2007-09-04",72.2025,73.235,70.8392,72.3315,821700.0],["2007-09-05",71.8314,72.6461,70.2665,70.5005,1391600.0],["2007-09-06",70.9603,71.1619,69.0647,70.4198,1122600.0],["2007-09-07",69.7019,69.8955,67.8627,68.2822,1073000.0],["2007-09-10",68.2176,68.8065,65.7413,66.7818,1350600.0],["2007-09-11",66.9916,69.7423,66.7819,69.0647,1234200.0],["2007-09-12",68.8953,70.194,68.1693,69.1857,917900.0],["2007-09-13",69.96,70.565,69.4438,69.7745,645100.0],["2007-09-14",69.4841,69.4841,68.5,68.6855,925900.0],["2007-09-17",68.6774,68.9678,65.0637,66.3301,1656100.0],["2007-09-18",66.5963,69.347,66.3624,69.2421,1727800.0],["2007-09-19",69.7745,71.7346,68.2983,68.4919,1942600.0],["2007-09-20",68.6533,69.3147,67.1771,67.7337,1988500.0],["2007-09-21",68.5645,70.7505,67.7337,70.0326,2334500.0],["2007-09-24",70.2746,70.5892,69.0808,69.3873,1179700.0],["2007-09-25",68.7823,69.2663,67.5078,68.379,1537800.0],["2007-09-26",68.2983,68.9275,67.3304,68.5968,1874100.0],["2007-09-27",68.4435,72.517,68.4435,71.9685,1701600.0],["2007-09-28",72.0492,72.0492,70.2181,71.9121,1956300.0],["2007-10-01",71.8717,74.0335,71.8717,73.9287,1203200.0],["2007-10-02",74.0577,76.8084,73.8964,76.4293,1230000.0],["2007-10-03",76.1873,77.0342,75.4936,76.5099,1019400.0],["2007-10-04",76.6148,76.6713,74.8886,75.5743,889700.0],["2007-10-05",76.1066,77.0343,75.6952,76.6551,1051200.0],["2007-10-08",76.7197,77.5102,75.6791,75.9211,590600.0],["2007-10-09",76.1873,76.1873,74.816,75.0177,904800.0],["2007-10-10",75.0983,75.4936,73.243,74.211,840700.0],["2007-10-11",74.7999,75.0177,72.5977,73.0656,1075100.0],["2007-10-12",73.4205,74.4934,72.7994,74.4692,1545000.0],["2007-10-15",74.9854,75.8565,74.0093,74.6708,1769600.0],["2007-10-16",74.0093,74.1303,72.388,72.6623,2252100.0],["2007-10-17",73.2189,73.2834,72.146,72.5009,2247400.0],["2007-10-18",72.4203,72.6622,70.0165,70.3714,1497300.0],["2007-10-19",70.323,70.323,68.3709,68.8872,1807800.0],["2007-10-22",68.4677,69.5002,67.3304,69.0405,2009200.0],["2007-10-23",69.2986,70.4198,68.0725,68.7984,1437500.0],["2007-10-24",68.7097,69.8632,68.1854,69.597,1740000.0],["2007-10-25",69.2824,70.2665,68.863,69.8067,1648600.0],["2007-10-26",70.7425,71.6701,70.1697,71.1538,1164700.0],["2007-10-29",71.4926,72.4444,70.9038,71.4361,856700.0],["2007-10-30",67.3546,70.807,67.3546,69.5486,2728300.0],["2007-10-31",69.8148,70.0165,68.1289,68.9759,1971600.0],["2007-11-01",67.9999,68.5645,66.4753,66.7012,2101600.0],["2007-11-02",66.7899,66.9593,64.9669,66.806,1906100.0],["2007-11-05",66.1446,66.3463,64.128,64.9427,1534900.0],["2007-11-06",65.3138,68.7984,64.9427,68.3709,2549600.0],["2007-11-07",68.3709,68.3709,64.499,64.499,1950100.0],["2007-11-08",65.346,66.2736,62.4018,64.1602,2042100.0],["2007-11-09",64.0473,66.3059,62.918,65.096,1709400.0],["2007-11-12",64.854,67.4433,64.7733,65.3218,2001400.0],["2007-11-13",65.9994,67.7821,65.4428,67.6127,1477500.0],["2007-11-14",68.1612,69.4438,66.9835,67.1852,1737600.0],["2007-11-15",69.3712,69.8309,66.5318,67.2013,2215200.0],["2007-11-16",67.7901,67.9999,65.7897,66.7657,3328800.0],["2007-11-19",66.4753,66.677,64.6846,65.1847,4255100.0],["2007-11-20",65.4186,66.6689,64.9669,66.064,2693300.0],["2007-11-21",65.5934,66.5669,64.9282,65.9585,2512000.0],["2007-11-23",66.2262,66.6318,65.853,66.283,877100.0],["2007-11-26",66.6237,67.1509,65.1392,65.2852,1789900.0],["2007-11-27",65.1392,66.5669,65.1392,66.5263,1635800.0],["2007-11-28",67.3213,70.3227,67.1266,70.1767,2890100.0],["2007-11-29",69.8117,71.3043,69.4223,70.7851,1570100.0],["2007-11-30",71.5476,73.0078,71.2962,72.0344,2102300.0],["2007-12-03",72.2534,72.4562,71.0203,71.1015,1289800.0],["2007-12-04",69.8603,70.1037,67.6376,67.8404,1589300.0],["2007-12-05",68.603,70.0388,67.8648,68.2947,1157300.0],["2007-12-06",68.2704,71.6774,68.0189,71.6125,1584400.0],["2007-12-07",71.6044,72.8861,71.0447,71.3448,1262400.0],["2007-12-10",69.7873,72.7969,69.6819,72.3345,1237300.0],["2007-12-11",72.5941,73.462,68.5786,68.8139,1359900.0],["2007-12-12",70.5012,71.5963,67.7025,68.7896,1255600.0],["2007-12-13",68.4164,68.8707,67.5241,68.4894,1016800.0],["2007-12-14",66.9319,68.027,66.0558,66.0558,1132200.0],["2007-12-17",65.634,65.9585,65.0256,65.0256,1592000.0],["2007-12-18",65.3663,66.1937,64.9039,65.9747,1531900.0],["2007-12-19",66.4695,66.4695,65.3095,65.7232,1592600.0],["2007-12-20",66.3398,66.3398,64.5632,65.2771,2128400.0],["2007-12-21",66.5506,66.5506,65.707,66.0882,1609600.0],["2007-12-24",66.7453,66.7453,65.4393,65.9422,1405200.0],["2007-12-26",65.5529,65.9829,64.7093,65.4637,804400.0],["2007-12-27",64.7011,65.2365,63.3708,63.7358,983100.0],["2007-12-28",64.1414,64.7742,62.8111,62.8111,1606700.0],["2007-12-31",62.811,64.7822,62.4947,64.1576,1198900.0],["2008-01-02",64.4172,64.4821,61.6592,61.9917,2301300.0],["2008-01-03",62.3729,62.6893,60.0529,60.2882,1775000.0],["2008-01-04",60.0286,60.0286,57.5788,57.6031,1899400.0],["2008-01-07",58.1791,59.7366,56.3296,57.6031,2699400.0],["2008-01-08",57.8627,58.5036,54.6909,54.7558,2060500.0],["2008-01-09",54.7153,55.4859,53.4985,55.4616,2985800.0],["2008-01-10",54.3502,55.5346,53.1415,54.9505,2503800.0],["2008-01-11",54.7477,56.6784,53.5309,55.6725,2270400.0],["2008-01-14",56.2241,57.9601,55.3237,57.7654,1964000.0],["2008-01-15",57.2543,58.5198,56.6297,56.6784,2993100.0],["2008-01-16",56.3052,59.0958,56.2809,57.7573,2411600.0],["2008-01-17",57.8221,58.0655,53.9446,54.1799,2449800.0],["2008-01-18",54.6585,55.567,52.6873,53.5877,2621400.0],["2008-01-22",50.9027,54.0825,49.7508,53.6769,3190200.0],["2008-01-23",51.9978,56.289,48.8341,55.9726,3689000.0],["2008-01-24",56.4026,58.3413,56.2971,57.595,3483000.0],["2008-01-25",58.2602,59.6392,56.4837,57.1407,2065300.0],["2008-01-28",57.1895,59.8015,56.7839,59.6961,2208800.0],["2008-01-29",59.8664,61.5212,59.4527,61.1238,1545600.0],["2008-01-30",61.5212,62.5758,59.769,60.1341,3603300.0],["2008-01-31",59.1444,64.693,57.595,63.4762,5517100.0],["2008-02-01",63.2248,63.8007,61.5294,62.8435,3300000.0],["2008-02-04",62.4541,63.03,61.1643,61.1967,2655900.0],["2008-02-05",59.1931,59.1931,55.5102,56.3944,4602400.0],["2008-02-06",56.8893,58.025,56.1349,56.6703,2233800.0],["2008-02-07",56.4594,58.2521,56.4107,57.3436,1670500.0],["2008-02-08",56.9866,58.098,56.6621,56.9136,1423000.0],["2008-02-11",56.9055,57.0272,55.6157,56.3296,2498800.0],["2008-02-12",56.5891,57.0759,54.9262,55.4535,2031900.0],["2008-02-13",56.0943,57.4652,53.9527,57.157,2772300.0],["2008-02-14",55.8915,56.7595,53.8879,54.3827,3231000.0],["2008-02-15",53.5471,56.2322,53.5471,54.0582,2195100.0],["2008-02-19",54.7883,55.348,53.7094,53.9446,1220500.0],["2008-02-20",53.4093,56.1187,53.1578,55.7698,1595600.0],["2008-02-21",56.4806,56.7094,54.8548,55.6555,3378900.0],["2008-02-22",55.7208,55.8924,54.0704,55.7698,2136200.0],["2008-02-25",55.5738,57.1833,54.8221,57.0771,1506300.0],["2008-02-26",56.9055,58.8745,56.6359,58.4415,1945400.0],["2008-02-27",57.9758,58.6621,57.4693,58.3353,1229200.0],["2008-02-28",58.0248,58.9236,57.3467,58.6376,2159600.0],["2008-02-29",57.8777,58.0657,56.8646,57.2731,1531900.0],["2008-03-03",57.2323,58.6948,56.979,58.2127,2337000.0],["2008-03-04",57.5591,58.6049,56.979,58.0983,3074600.0],["2008-03-05",58.4824,59.3484,57.3058,57.6,2579100.0],["2008-03-06",57.2486,57.4938,54.4953,54.6505,2970800.0],["2008-03-07",54.1113,55.4104,53.0818,53.4904,1924800.0],["2008-03-10",53.4332,53.4332,51.4315,51.5949,2373100.0],["2008-03-11",52.8612,53.7927,51.3988,53.7927,2367200.0],["2008-03-12",53.809,54.961,52.8612,53.8498,1284500.0],["2008-03-13",53.1064,54.0541,50.5491,53.8498,2288400.0],["2008-03-14",54.3482,54.6423,51.7011,53.3433,1674300.0],["2008-03-17",52.3792,53.4331,50.835,52.4691,1671600.0],["2008-03-18",53.5802,55.1979,53.376,54.9773,2247500.0],["2008-03-19",55.6963,56.9545,52.6407,52.6407,1727900.0],["2008-03-20",52.6978,54.1031,50.884,53.8008,2848200.0],["2008-03-24",53.9397,58.4987,53.7109,57.5428,1967900.0],["2008-03-25",56.7094,58.1228,55.729,56.0067,1980100.0],["2008-03-26",55.7535,55.8352,54.3074,54.4871,1094200.0],["2008-03-27",55.0427,56.4561,54.3482,54.6669,1230300.0],["2008-03-28",55.108,55.5819,53.8662,54.0704,827900.0],["2008-03-31",53.5802,54.577,53.2289,54.2502,1474200.0],["2008-04-01",54.9038,58.3843,54.4544,58.2373,1641200.0],["2008-04-02",58.7193,58.8092,56.5378,56.9627,1239300.0],["2008-04-03",56.6849,57.8696,55.8679,57.4039,1186400.0],["2008-04-04",57.6653,58.2291,57.3058,57.7143,1471600.0],["2008-04-07",58.2617,58.7438,57.0771,57.314,1527300.0],["2008-04-08",57.0771,57.8777,56.5052,57.5346,1197900.0],["2008-04-09",57.4529,57.7879,56.3336,56.8565,1482900.0],["2008-04-10",56.7829,57.7225,56.2845,57.6326,977100.0],["2008-04-11",57.1506,58.1882,56.7993,57.8205,2022500.0],["2008-04-14",57.8941,57.8941,55.4022,55.7208,2091500.0],["2008-04-15",56.1293,56.7666,55.108,56.3663,1080400.0],["2008-04-16",56.9627,57.7634,56.3254,57.3467,1600300.0],["2008-04-17",57.3385,59.136,57.0281,58.5641,2318200.0],["2008-04-18",59.4383,60.4105,58.4824,59.0543,1526900.0],["2008-04-21",59.0543,59.4628,57.5755,58.4823,1412400.0],["2008-04-22",58.6621,58.6621,55.8679,56.3581,2661100.0],["2008-04-23",56.5705,56.5787,53.9642,54.4381,2685400.0],["2008-04-24",54.8384,55.394,53.4087,54.6505,1683700.0],["2008-04-25",55.1326,55.1734,53.2207,55.0345,1063100.0],["2008-04-28",55.2796,56.7339,54.0704,56.0803,1791900.0],["2008-04-29",56.0803,56.3662,55.1489,56.0149,1187500.0],["2008-04-30",56.2029,57.1915,55.6064,56.2274,2008000.0],["2008-05-01",56.3499,56.3662,54.9201,55.8352,2640600.0],["2008-05-02",56.546,57.5346,55.827,56.1702,1887000.0],["2008-05-05",56.1702,57.1097,54.6995,55.1407,2357700.0],["2008-05-06",51.0883,54.961,51.0638,53.2207,5189600.0],["2008-05-07",53.2208,53.8254,52.6407,52.9103,2392300.0],["2008-05-08",53.2697,53.3596,52.2893,53.2289,1589100.0],["2008-05-09",52.7714,54.2829,52.7387,54.1685,1725600.0],["2008-05-12",54.6505,57.7307,54.577,57.6081,2656400.0],["2008-05-13",57.5673,58.9971,56.3662,58.948,1708300.0],["2008-05-14",58.8337,60.2716,58.7438,59.332,1958600.0],["2008-05-15",59.2422,61.5217,59.0052,61.1785,1722000.0],["2008-05-16",59.9612,63.4172,59.5935,63.2946,2530000.0],["2008-05-19",63.3599,69.2262,63.3599,67.8045,4972000.0],["2008-05-20",67.3552,67.7474,65.4924,66.6689,2814200.0],["2008-05-21",66.3993,67.396,63.5642,63.7194,2579900.0],["2008-05-22",63.8839,64.0319,61.6558,62.034,2799200.0],["2008-05-23",61.9189,62.0504,60.2169,61.1296,2465800.0],["2008-05-27",61.0638,62.7575,61.0638,62.4615,2298800.0],["2008-05-28",63.2919,63.3823,61.072,63.037,2111400.0],["2008-05-29",62.0668,62.9301,61.738,62.5437,1953000.0],["2008-05-30",62.774,63.8264,62.4204,63.2508,1998900.0],["2008-06-02",62.6835,63.9908,62.667,63.5139,1850100.0],["2008-06-03",63.9661,63.9661,60.2169,60.7843,2663800.0],["2008-06-04",60.2087,62.149,60.1593,60.332,2282400.0],["2008-06-05",60.7185,61.4667,60.1923,61.2529,2118600.0],["2008-06-06",60.3485,60.9651,58.2519,58.3341,2356500.0],["2008-06-09",58.3835,59.329,57.5695,58.663,2176500.0],["2008-06-10",57.7997,59.8963,57.3475,59.2056,2183500.0],["2008-06-11",58.8685,59.0083,56.3198,56.4349,3867900.0],["2008-06-12",56.8131,57.6024,56.3198,56.5829,2683400.0],["2008-06-13",56.9364,57.5366,56.4842,57.0351,1563600.0],["2008-06-16",56.8706,57.6188,56.402,57.0926,972600.0],["2008-06-17",57.5037,57.7257,55.3003,55.8676,2028500.0],["2008-06-18",55.8593,55.8593,54.1163,54.5932,1589900.0],["2008-06-19",54.6754,55.366,53.3928,54.3794,1695600.0],["2008-06-20",54.0999,54.2643,51.7977,52.5541,2407900.0],["2008-06-23",52.883,53.031,51.8388,52.1102,1569500.0],["2008-06-24",51.8224,53.0393,51.51,51.6415,1840000.0],["2008-06-25",53.2119,53.4092,51.658,52.0033,1490700.0],["2008-06-26",51.5182,52.1431,49.6272,49.7423,2233700.0],["2008-06-27",49.7505,51.5182,49.6189,49.7587,2496600.0],["2008-06-30",49.6683,50.0383,48.7228,49.1503,2138700.0],["2008-07-01",47.4648,49.1421,46.9057,47.8019,2029800.0],["2008-07-02",47.6375,49.0516,46.1082,46.3631,2458700.0],["2008-07-03",46.5193,47.4402,45.5656,46.4453,913100.0],["2008-07-07",45.2696,46.692,44.2172,44.9325,2244200.0],["2008-07-08",45.1545,46.7331,44.4556,46.7331,2487000.0],["2008-07-09",47.1688,48.3199,45.3765,45.5985,2042600.0],["2008-07-10",45.7054,46.1493,43.0908,43.4608,2158000.0],["2008-07-11",43.4526,43.4526,40.6078,41.3889,2804200.0],["2008-07-14",42.3179,42.6386,41.0847,42.0548,1966200.0],["2008-07-15",41.7917,45.8615,41.3395,44.7598,2752300.0],["2008-07-16",44.9078,49.7505,43.1812,49.3312,2350600.0],["2008-07-17",50.1451,53.7628,46.5275,52.9735,3784000.0],["2008-07-18",52.9735,53.401,50.2109,51.7402,1750500.0],["2008-07-21",52.0526,53.0475,49.5778,50.0136,2163600.0],["2008-07-22",49.5121,52.5295,49.1832,52.2335,2760000.0],["2008-07-23",52.6199,55.2674,51.5017,53.845,2209600.0],["2008-07-24",53.5408,53.7463,50.5973,50.5973,1412500.0],["2008-07-25",50.7453,51.6086,49.0352,50.6796,1579300.0],["2008-07-28",51.7731,51.7731,48.8708,49.175,1266400.0],["2008-07-29",49.3394,51.9293,49.2572,51.1811,1428000.0],["2008-07-30",51.3291,54.1328,51.3291,53.8532,1297400.0],["2008-07-31",53.8368,54.2643,51.9211,52.7761,1231300.0],["2008-08-01",53.845,53.9436,51.4278,52.7186,1420400.0],["2008-08-04",52.5295,54.2561,51.584,51.6826,1294100.0],["2008-08-05",51.5675,56.3198,51.5675,56.3198,2376700.0],["2008-08-06",52.7021,60.4307,51.6004,56.2375,3611500.0],["2008-08-07",55.4565,57.3064,54.0752,56.0731,2031700.0],["2008-08-08",55.5305,57.553,55.5305,56.18,1419200.0],["2008-08-11",55.736,57.6024,55.5551,56.5746,1490300.0],["2008-08-12",56.7309,57.364,55.366,56.4184,980000.0],["2008-08-13",56.6075,57.2077,55.0947,57.1008,1018400.0],["2008-08-14",57.0926,60.9898,56.7637,60.8418,2009800.0],["2008-08-15",62.6506,65.9969,59.6743,61.4173,2910700.0],["2008-08-18",61.2118,61.3926,58.5232,59.7236,1035800.0],["2008-08-19",59.107,59.6907,57.7339,58.7863,1239200.0],["2008-08-20",59.3947,61.5406,57.5859,61.1706,1273600.0],["2008-08-21",60.8418,61.9353,60.184,61.3351,569300.0],["2008-08-22",61.8778,62.6835,60.8418,61.4913,809900.0],["2008-08-25",61.2679,61.3341,57.9409,58.843,1514800.0],["2008-08-26",59.174,59.9603,58.5781,59.2154,1146800.0],["2008-08-27",59.0168,61.7893,59.0168,61.6155,1222200.0],["2008-08-28",61.7065,63.6762,61.541,63.5438,803600.0],["2008-08-29",63.461,63.519,61.7727,61.9382,612500.0],["2008-09-02",63.1548,63.9576,61.8306,62.3686,808000.0],["2008-09-03",63.1052,67.326,62.4431,63.6762,1515400.0],["2008-09-04",63.6431,63.6431,60.7134,61.6734,1161500.0],["2008-09-05",59.6706,62.5589,59.1409,62.2444,891900.0],["2008-09-08",65.4887,66.2087,63.1217,64.5535,2203100.0],["2008-09-09",64.5866,65.9108,60.374,60.6885,1591900.0],["2008-09-10",60.8127,61.301,58.1064,60.5313,918800.0],["2008-09-11",60.3079,61.2679,59.0499,60.9865,1181200.0],["2008-09-12",60.1754,62.2693,59.1906,62.2031,1250000.0],["2008-09-15",59.0002,63.6679,59.0002,60.5644,1252600.0],["2008-09-16",59.4968,61.1851,57.2043,59.9768,2090200.0],["2008-09-17",58.0567,61.9879,56.9643,60.3989,2625700.0],["2008-09-18",60.912,66.1259,60.2168,65.7949,3618000.0],["2008-09-19",68.6915,68.6915,62.0789,68.6915,3924400.0],["2008-09-22",67.4087,68.5591,61.9465,63.0389,1114600.0],["2008-09-23",62.8652,66.6059,61.9134,66.2087,750400.0],["2008-09-24",66.4984,67.8225,63.9411,65.3397,1458900.0],["2008-09-25",67.5494,67.9218,64.2555,66.0846,997200.0],["2008-09-26",64.8514,66.0845,62.4596,65.0666,1318600.0],["2008-09-29",63.9989,64.5534,59.7616,61.0361,1131400.0],["2008-09-30",61.2761,63.0224,58.7767,61.6568,1051000.0],["2008-10-01",61.0361,61.301,58.3464,58.9257,1130100.0],["2008-10-02",58.7602,59.9685,56.4595,57.105,1413400.0],["2008-10-03",57.9161,59.0995,52.5945,53.298,1916500.0],["2008-10-06",51.6593,51.6593,45.9488,50.6745,2171300.0],["2008-10-07",51.411,51.9904,49.251,49.5158,2683700.0],["2008-10-08",47.7116,54.7215,47.4137,51.1214,2289200.0],["2008-10-09",51.6262,53.8194,46.4123,46.5695,1999600.0],["2008-10-10",45.444,47.9599,43.7888,45.1047,2072000.0],["2008-10-13",48.531,48.6965,45.535,47.0496,1956500.0],["2008-10-14",48.5641,48.8289,44.5998,46.0399,1821000.0],["2008-10-15",45.1709,46.6771,41.3804,42.5887,1677800.0],["2008-10-16",42.5722,43.3336,40.139,43.0853,1769500.0],["2008-10-17",42.4398,48.1172,42.4232,46.0978,1999600.0],["2008-10-20",45.4605,48.3406,45.0302,46.6109,1123700.0],["2008-10-21",46.5116,47.1489,43.9957,44.2357,701200.0],["2008-10-22",43.4495,45.444,40.3542,41.5377,977100.0],["2008-10-23",41.6039,42.9281,38.3762,41.9184,1346600.0],["2008-10-24",38.8976,41.3804,38.3431,40.1225,1247900.0],["2008-10-27",39.4687,41.637,36.5224,36.6382,1741400.0],["2008-10-28",37.6562,39.3197,34.3954,39.3197,2134000.0],["2008-10-29",38.848,41.9432,38.1031,40.1887,3470300.0],["2008-10-30",42.895,42.895,39.0466,41.2563,1659200.0],["2008-10-31",41.3804,45.6012,40.4783,44.9226,1583400.0],["2008-11-03",44.6909,46.6937,43.9791,45.4523,1075500.0],["2008-11-04",47.1737,49.193,45.8826,48.8372,2076200.0],["2008-11-05",48.1254,49.6565,45.8247,46.5944,1881400.0],["2008-11-06",43.5984,47.2316,41.5791,45.2454,2661800.0],["2008-11-07",45.9323,47.7696,44.3847,47.5875,1141300.0],["2008-11-10",48.7379,49.6565,47.4137,48.0592,1423900.0],["2008-11-11",47.4303,48.0923,43.4577,44.815,1552900.0],["2008-11-12",43.7474,46.8757,43.375,43.946,1420300.0],["2008-11-13",44.5667,47.182,41.099,47.182,1591300.0],["2008-11-14",46.6275,48.0013,43.9874,44.0701,993700.0],["2008-11-17",43.4495,44.0702,41.1487,41.8025,1770800.0],["2008-11-18",41.7032,42.5556,40.4204,41.8108,2074300.0],["2008-11-19",41.9432,41.9432,37.2507,37.3913,2238000.0],["2008-11-20",37.3252,37.6728,33.7085,33.9816,2454700.0],["2008-11-21",34.5278,35.7113,32.7071,33.5678,3115500.0],["2008-11-24",35.26,40.2194,34.6233,39.7502,3194600.0],["2008-11-25",40.8225,45.4887,40.8225,45.3798,3521200.0],["2008-11-26",44.3996,53.5895,44.2488,51.5538,3258200.0],["2008-11-28",51.1098,52.1738,49.0993,50.247,711600.0],["2008-12-01",49.3758,49.7611,46.6531,47.5076,1500500.0],["2008-12-02",48.1694,52.668,47.0217,51.5455,1776500.0],["2008-12-03",51.1015,54.5445,49.7444,53.2712,1808700.0],["2008-12-04",52.4921,56.3038,52.3581,53.799,2046500.0],["2008-12-05",53.5812,56.1111,52.9947,55.9184,2076500.0],["2008-12-08",58.6411,62.7459,58.2054,61.992,3281600.0],["2008-12-09",61.3302,65.301,57.4348,58.373,3586800.0],["2008-12-10",59.0432,60.6265,56.6472,58.5824,1809000.0],["2008-12-11",58.5489,58.5573,52.09,53.9665,1863800.0],["2008-12-12",51.9392,56.9656,51.9392,56.8399,1138500.0],["2008-12-15",57.5352,58.5154,54.2849,55.0388,1215500.0],["2008-12-16",55.4996,59.3531,54.7205,59.3531,1389600.0],["2008-12-17",59.018,59.906,56.4713,56.7897,3250200.0],["2008-12-18",57.0493,58.641,54.9885,55.6252,1353400.0],["2008-12-19",57.3174,57.7865,55.7844,56.2702,2417800.0],["2008-12-22",55.7509,57.0075,55.399,56.463,1217400.0],["2008-12-23",57.108,57.7112,55.1058,55.7593,842900.0],["2008-12-24",55.9854,56.798,54.8294,55.1477,237100.0],["2008-12-26",55.5415,56.7227,55.5415,56.6724,280100.0],["2008-12-29",56.2535,56.8734,55.0304,56.4043,767500.0],["2008-12-30",56.5635,58.5573,56.3792,58.2054,1132900.0],["2008-12-31",56.7981,58.8924,56.7981,58.2892,1071900.0],["2009-01-02",59.6966,59.6966,56.3038,58.4232,1375700.0],["2009-01-05",58.13,59.4955,57.8955,58.5992,2119200.0],["2009-01-06",59.4536,59.4788,55.7509,56.1865,2029900.0],["2009-01-07",55.9603,56.1698,53.045,53.6147,1603100.0],["2009-01-08",53.0785,53.0785,51.1015,52.7769,1942400.0],["2009-01-09",52.7853,52.7853,50.9172,51.2606,1343600.0],["2009-01-12",51.4868,51.6376,47.6416,47.893,1741500.0],["2009-01-13",48.9318,49.1747,47.6919,48.7391,1620300.0],["2009-01-14",46.9045,47.4322,46.0835,46.7453,1481000.0],["2009-01-15",46.494,48.8899,44.6761,47.5244,2202500.0],["2009-01-16",48.2616,50.7999,47.826,49.1496,2088200.0],["2009-01-20",47.8678,47.9935,44.274,45.095,2263800.0],["2009-01-21",45.6562,46.0584,43.3776,45.0112,1585100.0],["2009-01-22",44.1651,44.5169,42.7409,43.8384,1657300.0],["2009-01-23",42.7242,45.2206,42.3723,44.5504,1490700.0],["2009-01-26",44.8604,45.4133,41.9786,42.3724,2552200.0],["2009-01-27",42.9252,44.5169,42.3304,44.031,1488100.0],["2009-01-28",45.6144,47.1139,44.2405,44.785,1469100.0],["2009-01-29",44.408,44.475,42.4394,42.6069,1805700.0],["2009-01-30",43.0509,43.5117,41.0739,41.4341,1792200.0],["2009-02-02",40.7807,41.2414,39.834,40.4288,1788700.0],["2009-02-03",41.0487,43.2101,40.7723,42.5734,1898600.0],["2009-02-04",42.5734,46.2845,42.5734,43.0928,2036100.0],["2009-02-05",42.2467,44.1399,41.9451,42.7828,1473100.0],["2009-02-06",43.4027,44.0813,42.7242,43.1179,1588500.0],["2009-02-09",42.8666,42.8666,40.655,41.2917,1966500.0],["2009-02-10",41.2163,45.0698,39.1806,39.6581,4105800.0],["2009-02-11",39.323,39.6497,36.8601,37.6475,2291000.0],["2009-02-12",37.6978,39.8508,36.7763,39.767,2494100.0],["2009-02-13",39.5408,39.7921,37.9072,38.3094,1162900.0],["2009-02-17",38.1753,38.1921,36.8015,36.9606,2010200.0],["2009-02-18",37.6056,37.6056,34.3469,35.8632,2404400.0],["2009-02-19",36.1899,36.8601,33.8275,34.1375,1663000.0],["2009-02-20",33.6264,35.0757,32.9228,33.8861,2833300.0],["2009-02-23",34.3385,35.0255,32.462,33.2076,1948200.0],["2009-02-24",33.2327,35.6705,32.5877,35.126,1753000.0],["2009-02-25",36.1855,36.8891,34.1936,35.8465,2318500.0],["2009-02-26",36.3296,38.0588,35.3718,36.5246,1719600.0],["2009-02-27",35.6769,36.7874,34.9141,35.1006,2111300.0],["2009-03-02",34.3377,35.9143,34.024,34.4394,1735100.0],["2009-03-03",34.8887,35.2616,33.1595,33.4731,1814900.0],["2009-03-04",34.1003,34.5411,33.134,33.4985,1898700.0],["2009-03-05",32.6,33.2273,30.9132,31.337,1630000.0],["2009-03-06",31.6083,31.9134,29.6842,30.3623,1611000.0],["2009-03-09",29.6842,30.7691,29.0739,29.2858,1282300.0],["2009-03-10",29.8198,30.8708,29.5231,30.8115,2688000.0],["2009-03-11",30.8115,31.7863,30.7352,31.2947,1309400.0],["2009-03-12",31.2947,31.6931,30.447,31.5744,3012500.0],["2009-03-13",31.888,33.6002,31.8033,33.5833,2098500.0],["2009-03-16",33.9478,34.4648,33.5918,33.7952,2349700.0],["2009-03-17",33.8121,34.8886,33.5155,34.8801,1341100.0],["2009-03-18",34.6767,34.6852,33.8037,34.4224,2161600.0],["2009-03-19",35.6769,35.6769,33.6002,33.7104,1632600.0],["2009-03-20",33.7613,34.0919,32.4051,32.8035,1888600.0],["2009-03-23",33.3968,34.4818,32.8289,34.4818,1753900.0],["2009-03-24",34.2529,35.5752,34.2275,34.8717,1353600.0],["2009-03-25",35.304,37.2536,35.1684,37.0671,2380000.0],["2009-03-26",37.3637,39.1438,37.1518,39.042,2094500.0],["2009-03-27",38.5674,39.0251,37.1942,37.6265,1393300.0],["2009-03-30",36.6263,37.6774,36.2025,37.5926,1426800.0],["2009-03-31",37.7028,38.2453,37.2535,37.5417,1236900.0],["2009-04-01",36.923,39.3302,36.5161,38.9573,1069800.0],["2009-04-02",39.8558,41.4493,39.8473,40.1864,1880600.0],["2009-04-03",40.3135,40.9831,39.5676,40.9408,845700.0],["2009-04-06",39.8388,40.483,38.1436,39.4235,1284600.0],["2009-04-07",38.6861,38.8132,36.7026,37.0162,842000.0],["2009-04-08",37.5672,37.7536,36.7365,37.3044,760000.0],["2009-04-09",39.415,40.0084,38.169,39.8897,1378200.0],["2009-04-13",39.4065,40.5,38.4063,40.1185,1300500.0],["2009-04-14",39.8219,40.4746,39.4574,39.8219,1354200.0],["2009-04-15",39.6863,41.2713,39.4659,41.2374,1070000.0],["2009-04-16",41.6019,45.7214,41.0594,44.611,3195400.0],["2009-04-17",44.6534,45.7214,44.0516,44.3567,1413600.0],["2009-04-20",43.4498,43.6278,41.195,41.4832,989100.0],["2009-04-21",41.0933,42.1444,40.5932,41.6273,921900.0],["2009-04-22",41.3815,43.1192,41.034,41.7291,1424000.0],["2009-04-23",41.8477,42.2122,40.5339,42.0935,889100.0],["2009-04-24",42.102,44.0262,42.102,43.6447,1191000.0],["2009-04-27",43.4158,44.0685,42.3817,42.7886,1152800.0],["2009-04-28",42.1614,43.5345,41.8816,42.9666,722600.0],["2009-04-29",43.3989,43.9244,42.0596,42.5428,1035200.0],["2009-04-30",42.3817,42.7716,40.2626,40.305,1528100.0],["2009-05-01",40.2627,40.2627,38.3131,38.364,1813000.0],["2009-05-04",39.3472,43.1446,38.3979,42.8056,3517500.0],["2009-05-05",40.678,44.4754,39.9236,40.9577,3094600.0],["2009-05-06",41.8477,42.2715,40.5339,42.1698,1951600.0],["2009-05-07",42.5428,44.06,39.7202,40.0253,1378700.0],["2009-05-08",40.4407,41.0764,39.1183,40.3898,1224100.0],["2009-05-11",39.9151,40.7289,38.8471,39.4404,1255100.0],["2009-05-12",39.7456,40.4067,38.4148,38.9997,869500.0],["2009-05-13",38.5843,38.6437,35.8719,35.9228,1991800.0],["2009-05-14",36.2449,36.9399,34.931,35.1599,1815000.0],["2009-05-15",35.6007,36.6093,34.8293,35.0751,1648800.0],["2009-05-18",35.5413,36.8467,35.2192,36.8382,1380800.0],["2009-05-19",36.9654,37.3468,36.372,36.4737,1456200.0],["2009-05-20",37.2281,37.6774,35.6261,35.9058,1537000.0],["2009-05-21",35.2198,35.6228,34.002,34.7567,1691100.0],["2009-05-22",35.0397,35.3055,34.1049,34.5251,1123800.0],["2009-05-26",34.225,36.5833,34.225,35.9573,1295900.0],["2009-05-27",35.8801,36.8405,34.9453,35.0054,1397300.0],["2009-05-28",35.6914,36.1802,34.5166,36.0259,1746500.0],["2009-05-29",37.1407,38.084,37.0807,37.9811,1788200.0],["2009-06-01",38.9587,41.2312,38.6071,40.9739,1746600.0],["2009-06-02",41.4456,42.5947,40.528,41.4113,1736500.0],["2009-06-03",41.0854,41.2312,38.933,39.6705,1376900.0],["2009-06-04",39.8591,40.2364,38.5899,39.6705,1116000.0],["2009-06-05",40.4594,41.154,39.2417,39.5247,1279600.0],["2009-06-08",39.3961,39.6362,37.7753,38.2984,1190000.0],["2009-06-09",38.5299,38.993,37.741,38.2641,1174400.0],["2009-06-10",38.6929,38.7615,36.9949,37.7067,1040600.0],["2009-06-11",35.2198,37.1492,35.1683,36.6176,5160100.0],["2009-06-12",36.8148,40.4851,36.8148,40.4766,13891000.0],["2009-06-15",40.1936,40.1936,38.6328,39.4475,3619900.0],["2009-06-16",39.7819,39.962,38.5814,38.8472,2655200.0],["2009-06-17",38.7357,38.8901,37.6638,37.8867,2661300.0],["2009-06-18",37.9382,38.3413,37.0978,37.3122,1233200.0],["2009-06-19",37.6981,37.8696,36.7205,37.3636,2116100.0],["2009-06-22",37.3465,38.2641,36.6948,36.8577,2155200.0],["2009-06-23",37.0121,37.6123,36.8234,37.1836,1243700.0],["2009-06-24",37.4923,38.8472,37.1321,37.4494,1330300.0],["2009-06-25",37.3293,38.7958,37.1235,38.6157,1537500.0],["2009-06-26",38.5642,38.5985,37.7667,38.1526,1133900.0],["2009-06-29",38.6157,38.8386,36.9434,37.175,1848200.0],["2009-06-30",37.2436,37.7324,36.8663,36.9606,1929600.0],["2009-07-01",37.4323,37.4923,36.6262,36.7291,1282600.0],["2009-07-02",36.2403,36.9692,35.8372,36.9435,1504600.0],["2009-07-06",36.3088,37.5266,35.9487,37.5266,1872800.0],["2009-07-07",37.4837,37.4837,35.134,35.1597,2446800.0],["2009-07-08",35.4599,36.1288,35.1597,35.8458,2199400.0],["2009-07-09",36.1288,37.0206,35.7171,36.609,1477700.0],["2009-07-10",36.266,36.5747,34.002,34.8167,3034300.0],["2009-07-13",35.1597,35.5113,33.5647,35.4599,2158100.0],["2009-07-14",35.0054,35.6228,34.448,35.2369,2901300.0],["2009-07-15",35.8029,36.4547,35.5628,36.1202,1367100.0],["2009-07-16",36.1202,36.7805,35.8544,36.2145,1332000.0],["2009-07-17",36.1888,36.4546,35.6485,36.1716,1723500.0],["2009-07-20",36.4203,37.1921,36.2403,37.0892,1309800.0],["2009-07-21",37.6123,38.0926,35.9658,36.4718,1876000.0],["2009-07-22",36.2403,38.6414,36.2403,38.2041,1829600.0],["2009-07-23",38.3498,40.3394,38.0411,40.1078,1965600.0],["2009-07-24",39.9192,41.0769,39.9106,40.7338,1127400.0],["2009-07-27",40.751,41.0426,40.1593,40.7682,911400.0],["2009-07-28",40.5537,41.7457,40.1764,41.5142,1125900.0],["2009-07-29",41.3599,41.3599,39.3703,39.7133,1241400.0],["2009-07-30",39.9106,40.9225,39.9106,40.6481,1203000.0],["2009-07-31",40.6652,41.2913,40.5023,40.7167,974700.0],["2009-08-03",40.9397,41.7972,40.691,40.9911,1521600.0],["2009-08-04",39.5504,43.0492,38.5985,42.509,3559400.0],["2009-08-05",41.5399,42.7662,41.2827,42.5604,1942900.0],["2009-08-06",42.5176,42.5605,41.3856,41.7887,832300.0],["2009-08-07",42.2603,43.9325,41.9944,43.2207,1075300.0],["2009-08-10",42.792,43.1521,41.437,42.2431,1218800.0],["2009-08-11",41.9601,42.0202,40.7853,41.4113,706300.0],["2009-08-12",41.317,42.6462,41.1197,42.1488,1116100.0],["2009-08-13",42.3975,42.3975,41.6343,42.226,719500.0],["2009-08-14",42.1317,42.226,40.8282,41.1969,744400.0],["2009-08-17",40.4337,40.7253,39.2331,39.5418,809600.0],["2009-08-18",39.7562,40.6052,39.4818,40.4251,730000.0],["2009-08-19",40.0564,41.437,39.7734,41.1883,882500.0],["2009-08-20",41.4885,41.8915,41.154,41.3684,639000.0],["2009-08-21",41.9087,42.852,41.6514,42.629,795200.0],["2009-08-24",42.8876,43.353,41.5517,41.8964,767400.0],["2009-08-25",42.1292,43.3099,42.0085,42.2412,844600.0],["2009-08-26",42.1464,42.879,41.612,42.3705,852200.0],["2009-08-27",42.3791,43.0944,41.431,42.7152,912400.0],["2009-08-28",43.1806,44.0512,42.5256,43.9305,1518200.0],["2009-08-31",43.3444,43.8874,42.7325,43.1289,2270700.0],["2009-09-01",43.0945,44.4649,42.1205,42.2412,1370000.0],["2009-09-02",43.4909,43.5081,41.4913,41.6896,1333800.0],["2009-09-03",42.0343,42.2067,40.888,41.8534,908900.0],["2009-09-04",41.8016,42.4222,41.2328,42.4136,727900.0],["2009-09-08",42.9221,44.5597,42.7497,44.1632,1261500.0],["2009-09-09",44.258,45.2061,43.715,45.0251,1360000.0],["2009-09-10",45.1113,45.7749,44.2321,45.6887,1187400.0],["2009-09-11",45.6026,47.8262,45.2492,47.5504,2000700.0],["2009-09-14",47.2746,47.4039,46.5679,47.2143,1034300.0],["2009-09-15",47.1626,48.6881,46.9902,48.5588,1218900.0],["2009-09-16",48.7484,52.2822,48.2916,52.2736,3969700.0],["2009-09-17",52.084,53.4371,51.4634,51.6272,2804400.0],["2009-09-18",51.7909,52.3597,49.3345,49.4897,2598300.0],["2009-09-21",49.0673,49.2742,47.9469,48.895,1246600.0],["2009-09-22",47.8176,48.9812,47.197,48.8605,1384400.0],["2009-09-23",49.0329,49.55,47.809,47.8693,1183100.0],["2009-09-24",48.102,48.6536,46.0507,46.4558,1210400.0],["2009-09-25",46.2317,46.9902,45.4647,45.706,874800.0],["2009-09-28",46.1111,47.3694,45.6198,47.0591,749600.0],["2009-09-29",47.085,47.74,46.6368,47.085,790600.0],["2009-09-30",47.378,47.4125,45.9387,46.6023,1259200.0],["2009-10-01",46.3265,46.6713,43.4564,43.4823,2029100.0],["2009-10-02",42.991,43.8701,42.517,43.1462,1501000.0],["2009-10-05",43.6288,43.9563,42.9221,43.4737,891000.0],["2009-10-06",44.0253,45.0509,43.9822,44.7148,1020600.0],["2009-10-07",44.5769,44.8699,43.7581,44.1546,545000.0],["2009-10-08",44.6286,45.6284,44.439,45.2836,991000.0],["2009-10-09",45.3612,45.3698,44.2752,44.6545,718600.0],["2009-10-12",45.1113,45.2406,44.2666,44.6028,478800.0],["2009-10-13",44.3873,44.8096,43.9132,44.4304,627000.0],["2009-10-14",45.2147,45.2147,43.7667,44.2666,967500.0],["2009-10-15",43.9132,46.3696,43.9132,46.1111,1697300.0],["2009-10-16",45.9215,46.0852,44.5252,45.2319,753700.0],["2009-10-19",45.2664,45.9904,44.551,45.8439,1407700.0],["2009-10-20",45.9128,46.5248,45.3612,46.2834,1094300.0],["2009-10-21",46.2748,46.8609,45.0079,45.0854,985400.0],["2009-10-22",45.1802,45.7318,44.3528,45.2233,1009600.0],["2009-10-23",45.4905,45.9387,43.3789,43.7236,1230500.0],["2009-10-26",43.784,44.6976,42.3446,42.4222,1259900.0],["2009-10-27",42.2843,42.7928,40.957,41.6551,1735100.0],["2009-10-28",41.6206,41.6723,40.0347,40.2071,1016600.0],["2009-10-29",40.6381,41.5,40.4829,41.1983,1022200.0],["2009-10-30",41.1293,41.1293,38.6385,39.6727,1751000.0],["2009-11-02",39.8796,41.1638,39.216,40.6122,1937200.0],["2009-11-03",39.6296,40.3019,38.5264,38.8367,2418400.0],["2009-11-04",39.5693,40.707,39.1211,39.3452,2064400.0],["2009-11-05",39.621,40.5346,39.621,40.5088,1529300.0],["2009-11-06",40.233,41.5603,39.9572,41.3362,1690900.0],["2009-11-09",41.8619,42.3704,41.7585,41.9998,1076800.0],["2009-11-10",41.8275,42.1033,40.8363,41.5689,1100500.0],["2009-11-11",42.0085,42.9479,41.8189,41.9309,823700.0],["2009-11-12",41.9137,42.2584,40.8966,41.0776,734100.0],["2009-11-13",41.2069,41.8189,40.6553,41.6206,1040800.0],["2009-11-16",42.0085,43.8788,41.974,43.2582,1256900.0],["2009-11-17",43.06,43.7409,42.7066,43.4564,1196100.0],["2009-11-18",43.3703,44.0081,43.1203,43.3013,2142400.0],["2009-11-19",43.0944,43.241,41.8792,42.6635,1619500.0],["2009-11-20",43.6978,43.6978,42.3877,42.8962,1392000.0],["2009-11-23",43.5112,44.4468,43.5112,43.7538,1383700.0],["2009-11-24",43.7798,43.8231,42.9135,43.2254,960300.0],["2009-11-25",43.3034,43.6499,43.0522,43.338,840200.0],["2009-11-27",41.5449,42.7489,40.9385,42.1772,549500.0],["2009-11-30",42.0993,42.3678,41.337,41.9953,1362700.0],["2009-12-01",42.0819,42.6104,41.8307,42.0819,788400.0],["2009-12-02",42.1946,43.1647,42.0993,42.8182,1123500.0],["2009-12-03",43.0435,43.1128,41.9433,42.0126,582000.0],["2009-12-04",42.8356,43.5806,41.5795,42.4718,1036100.0],["2009-12-07",41.8741,42.749,41.7181,42.03,984600.0],["2009-12-08",41.7961,42.7316,41.0165,41.6142,874200.0],["2009-12-09",41.8221,42.1686,40.8779,41.311,1218300.0],["2009-12-10",41.4842,41.7008,41.0598,41.233,899200.0],["2009-12-11",41.4843,41.4843,40.696,41.4756,919500.0],["2009-12-14",41.6921,42.1772,41.4409,42.0126,870500.0],["2009-12-15",41.7788,42.2292,41.5189,41.6922,580400.0],["2009-12-16",41.8914,42.6623,41.8654,42.3332,791600.0],["2009-12-17",42.2379,42.6363,41.5882,42.2985,660400.0],["2009-12-18",42.4458,43.1215,42.2725,43.1215,1409500.0],["2009-12-21",43.0348,44.724,43.0348,44.3861,1605800.0],["2009-12-22",44.4381,45.928,44.4381,45.8154,1024200.0],["2009-12-23",45.9107,46.3439,45.7115,45.7115,1088000.0],["2009-12-24",46.136,46.4911,45.8588,46.3698,354500.0],["2009-12-28",46.3525,46.4565,45.8414,46.1446,476800.0],["2009-12-29",46.11,46.5778,46.1013,46.3872,394800.0],["2009-12-30",46.1273,46.6817,45.9194,46.4045,653500.0],["2009-12-31",46.4391,46.5344,45.6249,45.6249,547000.0],["2010-01-04",46.2659,46.2659,45.1917,45.6768,1128000.0],["2010-01-05",45.7808,45.8501,45.0445,45.8501,830300.0],["2010-01-06",45.9021,47.0888,45.9021,46.647,1082900.0],["2010-01-07",46.8116,46.8116,45.6422,46.058,1126900.0],["2010-01-08",46.006,46.2139,45.2957,45.6075,702000.0],["2010-01-11",45.9887,46.0147,44.7846,45.2004,973600.0],["2010-01-12",44.7933,45.4083,44.6893,45.1138,894800.0],["2010-01-13",45.1918,45.7462,44.7067,45.7288,680100.0],["2010-01-14",45.6249,45.7981,45.1051,45.6075,482600.0],["2010-01-15",45.6249,45.7462,44.1783,44.3169,1117100.0],["2010-01-19",44.3082,44.9492,43.9184,44.8539,718500.0],["2010-01-20",44.3948,44.4035,43.7365,44.1436,724400.0],["2010-01-21",44.1436,44.1436,41.9347,41.9607,1477100.0],["2010-01-22",41.5968,42.1945,40.6786,40.7653,1644600.0],["2010-01-25",41.2503,41.3196,40.0636,40.514,1594600.0],["2010-01-26",40.2802,41.1724,39.9164,40.6613,1020500.0],["2010-01-27",40.3581,40.3581,39.1108,40.0376,1506100.0],["2010-01-28",40.2369,40.2369,38.721,39.1281,995700.0],["2010-01-29",39.3186,39.7431,38.1405,38.2791,1654800.0],["2010-02-01",38.5823,38.9375,38.2099,38.9375,858500.0],["2010-02-02",39.2147,39.8817,38.8942,39.7085,931200.0],["2010-02-03",39.6391,39.8904,38.8422,39.0848,812400.0],["2010-02-04",38.617,38.8855,37.231,37.5082,1976200.0],["2010-02-05",37.4995,37.95,36.8932,37.82,1577200.0],["2010-02-08",37.8894,38.3571,37.4649,37.6815,1544500.0],["2010-02-09",37.231,37.5082,36.2088,36.9278,3844900.0],["2010-02-10",37.846,37.8634,36.2955,37.1011,2004300.0],["2010-02-11",37.0751,37.309,36.5207,37.2916,1215500.0],["2010-02-12",36.6333,37.2397,36.3734,37.1964,1457400.0],["2010-02-16",37.4303,38.6517,37.2657,38.5304,1312600.0],["2010-02-17",38.669,38.9808,38.0886,38.4178,1008500.0],["2010-02-18",38.2618,38.6343,38.0539,38.5044,620600.0],["2010-02-19",38.3052,39.5092,38.1492,39.4139,1372600.0],["2010-02-22",39.5958,40.2109,39.31,39.6911,1215900.0],["2010-02-23",39.7604,39.899,38.8162,39.1367,1340500.0],["2010-02-24",39.3022,39.3806,38.6054,39.0932,697600.0],["2010-02-25",38.6402,38.8406,38.0828,38.8057,757400.0],["2010-02-26",38.8231,38.919,37.6385,37.8127,1617500.0],["2010-03-01",37.9695,37.9695,37.0375,37.4643,1574300.0],["2010-03-02",37.6298,37.9259,37.1333,37.1768,1302700.0],["2010-03-03",37.3249,38.3615,37.2291,38.2308,1242700.0],["2010-03-04",38.2221,38.6315,37.7518,38.1263,1286500.0],["2010-03-05",38.5096,39.3196,38.4573,39.2761,867300.0],["2010-03-08",39.3022,40.0775,39.1019,40.0252,984100.0],["2010-03-09",39.9033,40.1733,39.3632,39.7987,1400200.0],["2010-03-10",39.851,40.121,39.4155,39.5548,948900.0],["2010-03-11",39.2413,39.7639,38.9538,39.7552,685700.0],["2010-03-12",40.0078,40.0688,39.2587,39.4242,935200.0],["2010-03-15",39.3806,39.7116,39.1106,39.6158,835800.0],["2010-03-16",39.7987,40.6088,39.459,40.4956,2481200.0],["2010-03-17",40.8005,43.9014,40.7221,43.2481,4235700.0],["2010-03-18",43.2481,43.2481,41.4189,42.1506,1943300.0],["2010-03-19",42.3074,42.5513,41.6802,42.3074,1772000.0],["2010-03-22",41.8196,43.8143,41.7586,43.161,2105600.0],["2010-03-23",43.2917,43.7969,42.7952,43.7098,1488800.0],["2010-03-24",43.4659,44.1889,43.2743,43.3178,1451600.0],["2010-03-25",43.6663,43.9101,41.9328,42.0374,2447100.0],["2010-03-26",42.1245,42.5077,41.0531,41.6193,1451200.0],["2010-03-29",41.7848,42.1854,41.6976,42.0025,819500.0],["2010-03-30",42.0722,42.3161,41.1837,41.5321,866100.0],["2010-03-31",41.4712,41.7586,40.9834,41.1489,723000.0],["2010-04-01",41.3405,42.9171,41.3405,42.7603,1512100.0],["2010-04-05",42.7865,43.5095,42.6035,43.0478,843600.0],["2010-04-06",42.7691,43.0827,42.2464,42.5687,1071300.0],["2010-04-07",42.3771,42.6297,41.4799,41.7499,1324000.0],["2010-04-08",41.7151,42.0896,41.114,41.8806,941300.0],["2010-04-09",41.9067,42.5513,41.6018,42.1767,879100.0],["2010-04-12",42.0635,43.0304,42.0286,42.9258,1140200.0],["2010-04-13",42.9694,43.5965,42.952,43.3527,1405600.0],["2010-04-14",43.5007,44.9206,43.3875,44.8161,1915200.0],["2010-04-15",44.668,47.1418,44.4066,46.4101,2851600.0],["2010-04-16",46.3927,47.8996,45.0251,46.0791,1903400.0],["2010-04-19",45.6,46.1139,45.1296,46.0878,1018600.0],["2010-04-20",46.3317,47.1418,46.0181,46.8979,1045800.0],["2010-04-21",47.0547,47.7951,46.7498,47.4118,1367900.0],["2010-04-22",47.0286,48.7794,46.384,48.7358,1305800.0],["2010-04-23",48.5703,49.9117,47.9519,49.8856,1859300.0],["2010-04-26",50.1469,51.1922,49.8159,50.3821,1983000.0],["2010-04-27",50.1818,50.2428,47.9083,48.2219,1995700.0],["2010-04-28",48.4309,49.1104,47.8386,48.8316,1546700.0],["2010-04-29",49.1365,51.0528,48.9797,50.7305,1750400.0],["2010-04-30",50.8177,51.68,49.6504,49.8943,1951500.0],["2010-05-03",48.9536,52.1765,48.5093,51.2967,3965600.0],["2010-05-04",49.6853,49.7463,47.6906,48.3439,3237300.0],["2010-05-05",47.647,48.5442,46.1052,47.0547,2114400.0],["2010-05-06",46.8195,47.9519,42.4381,45.0774,2158300.0],["2010-05-07",44.9903,45.7568,43.3352,44.4938,2271600.0],["2010-05-10",45.2603,48.1783,44.7638,47.9519,2137400.0],["2010-05-11",47.2289,48.5703,46.6278,47.4815,2070700.0],["2010-05-12",47.7428,48.3264,47.0982,47.6557,2644300.0],["2010-05-13",47.4118,47.7428,46.8021,46.9327,849000.0],["2010-05-14",46.4014,46.6104,45.539,46.0617,1035400.0],["2010-05-17",46.2185,46.8282,45.0164,46.4188,1095200.0],["2010-05-18",46.9153,47.4118,45.5129,45.6784,1521000.0],["2010-05-19",45.4171,46.0094,44.3892,45.2429,1640200.0],["2010-05-20",43.8492,44.0321,42.4729,42.5861,1869500.0],["2010-05-21",41.506,43.5966,41.506,43.3352,1755100.0],["2010-05-24",43.013,43.6227,42.83,42.9171,1017900.0],["2010-05-25",41.776,42.9868,41.3057,42.9868,1470000.0],["2010-05-26",43.7485,44.7115,43.3195,43.6872,1530700.0],["2010-05-27",44.9654,45.5257,44.2563,45.482,1108200.0],["2010-05-28",45.5257,45.5257,44.1337,44.195,1220200.0],["2010-06-01",43.5034,44.8079,43.4771,43.5909,1230100.0],["2010-06-02",43.9586,44.7116,43.4158,44.6853,1497600.0],["2010-06-03",44.8954,45.1931,44.0812,45.0267,1151600.0],["2010-06-04",43.8273,43.9936,41.8487,41.98,1756000.0],["2010-06-07",42.2952,42.2952,40.1415,40.1502,2996400.0],["2010-06-08",40.3341,40.8769,39.7212,40.3866,2737600.0],["2010-06-09",40.693,41.0957,39.5374,39.7387,1970900.0],["2010-06-10",40.8681,41.4022,40.5267,40.9469,1522000.0],["2010-06-11",40.5529,41.2358,40.3954,41.157,1037500.0],["2010-06-14",41.5248,42.0063,40.9469,41.0608,992500.0],["2010-06-15",41.516,41.9712,41.1308,41.8837,2475600.0],["2010-06-16",41.4197,42.2164,41.157,41.7961,1794600.0],["2010-06-17",41.9362,42.015,40.6843,41.4285,864200.0],["2010-06-18",41.481,41.6911,41.2008,41.6123,1255700.0],["2010-06-21",43.0481,43.5209,42.3127,42.6541,1954400.0],["2010-06-22",42.6191,42.873,40.8856,41.0082,1392200.0],["2010-06-23",41.0257,41.6211,40.1852,41.157,987000.0],["2010-06-24",40.7893,41.5335,40.2553,40.3778,1433500.0],["2010-06-25",40.8769,40.9557,39.7475,40.3341,1245300.0],["2010-06-28",40.3166,40.5792,39.9138,40.0714,843400.0],["2010-06-29",39.3447,39.3623,38.1716,38.7319,1747600.0],["2010-06-30",38.7232,39.1434,38.2854,38.373,1019000.0],["2010-07-01",38.3992,38.5218,37.2523,38.2241,1893400.0],["2010-07-02",38.5043,38.8895,37.8039,37.979,923200.0],["2010-07-06",38.7932,39.1696,38.3292,38.7932,1423500.0],["2010-07-07",38.6881,38.7057,37.9352,38.2942,2220900.0],["2010-07-08",38.6794,38.8107,37.8739,38.4255,1403100.0],["2010-07-09",38.408,38.9683,38.3379,38.9333,722500.0],["2010-07-12",38.9158,38.9595,38.014,38.4255,665200.0],["2010-07-13",38.9333,39.8088,38.8808,39.6074,816600.0],["2010-07-14",39.371,39.4673,38.7057,39.4586,824500.0],["2010-07-15",39.3973,39.4498,38.2154,38.9333,1021700.0],["2010-07-16",38.6006,38.6619,37.62,37.8564,1492900.0],["2010-07-19",38.0228,38.1541,37.2611,37.8214,1564800.0],["2010-07-20",37.4712,39.2309,37.3399,39.2222,1082400.0],["2010-07-21",39.7825,39.7825,38.3992,38.6531,903800.0],["2010-07-22",39.2222,39.9839,39.2222,39.5461,896300.0],["2010-07-23",39.2835,40.5267,39.2835,40.4566,682200.0],["2010-07-26",40.3516,41.516,40.3516,41.481,709400.0],["2010-07-27",42.0588,42.0588,40.8856,41.052,966200.0],["2010-07-28",40.9294,40.9732,40.124,40.2728,850700.0],["2010-07-29",40.2903,40.4216,39.0121,39.4148,1055100.0],["2010-07-30",38.9771,39.8788,38.6531,39.6074,1010300.0],["2010-08-02",40.0802,41.3496,40.0802,41.0169,1147300.0],["2010-08-03",38.5831,39.3448,37.121,37.2611,4253400.0],["2010-08-04",37.4624,37.8652,35.7815,36.9984,2777500.0],["2010-08-05",36.2893,36.7446,36.1755,36.4206,2001700.0],["2010-08-06",36.1142,36.5257,35.9041,36.4381,1508800.0],["2010-08-09",36.7008,36.7008,36.1842,36.4206,1088600.0],["2010-08-10",36.1142,36.1404,35.1861,35.5451,1812100.0],["2010-08-11",35.0373,35.2474,34.7572,34.7922,1631500.0],["2010-08-12",34.4157,34.4682,33.6453,33.8729,1993600.0],["2010-08-13",33.7941,34.048,33.549,33.549,1510800.0],["2010-08-16",33.3126,33.5315,32.9887,33.4877,1669000.0],["2010-08-17",33.9079,34.2144,33.4965,33.8029,2656200.0],["2010-08-18",33.7679,34.6346,33.5402,34.3194,1440300.0],["2010-08-19",33.9955,33.9955,33.2688,33.6803,1799900.0],["2010-08-20",33.2863,34.0655,33.2863,34.0568,1653600.0],["2010-08-23",34.1706,34.3632,33.4614,33.5402,1335700.0],["2010-08-24",32.941,32.9498,32.095,32.6061,4303600.0],["2010-08-25",32.3329,33.2494,32.0421,33.1349,2097900.0],["2010-08-26",33.267,33.6019,32.9233,33.223,1380900.0],["2010-08-27",33.4962,33.9368,32.9498,33.9104,1792100.0],["2010-08-30",33.7253,33.7517,32.9674,33.0027,1595900.0],["2010-08-31",32.703,33.0291,32.2977,32.3946,1742500.0],["2010-09-01",32.8264,33.2494,32.7735,33.1877,1564800.0],["2010-09-02",33.2759,34.1042,33.0555,33.831,1338600.0],["2010-09-03",34.0602,34.6947,33.7517,33.972,1757500.0],["2010-09-07",34.1571,35.0295,33.7165,33.7165,2855500.0],["2010-09-08",33.7165,33.9015,33.2758,33.7077,1662700.0],["2010-09-09",34.2276,34.254,33.2406,33.5843,975100.0],["2010-09-10",33.69,34.1042,33.4785,33.8927,1151500.0],["2010-09-13",34.21,34.3686,33.4874,33.9104,1451200.0],["2010-09-14",33.8046,34.0514,33.2142,33.3728,853600.0],["2010-09-15",33.2582,33.4433,33.0644,33.3287,798200.0],["2010-09-16",33.2494,33.3992,32.6061,32.7471,1707600.0],["2010-09-17",32.5004,32.659,32.2095,32.28,2008700.0],["2010-09-20",32.2712,32.4827,32.1655,32.28,2120300.0],["2010-09-21",32.7207,33.6989,32.7207,33.2935,3795900.0],["2010-09-22",33.3464,33.3904,32.2448,32.4299,1895500.0],["2010-09-23",32.1655,32.28,31.434,31.4605,1471200.0],["2010-09-24",31.8218,32.2095,31.6544,32.1302,2809600.0],["2010-09-27",32.2977,32.2977,31.7513,31.9099,954000.0],["2010-09-28",31.9981,32.4563,31.3812,32.377,1730500.0],["2010-09-29",32.2272,32.5885,32.0509,32.5885,1643200.0],["2010-09-30",32.8528,33.126,32.3065,32.5356,1918900.0],["2010-10-01",32.8529,33.3904,32.7471,33.0467,2140800.0],["2010-10-04",33.0467,33.0467,32.4475,32.5092,1442200.0],["2010-10-05",32.9057,33.3464,32.5621,33.1613,1152100.0],["2010-10-06",33.0732,33.6372,32.9057,33.4785,1356700.0],["2010-10-07",33.6724,33.6724,32.5797,32.6942,1326600.0],["2010-10-08",32.6942,32.8529,32.1214,32.4211,2541300.0],["2010-10-11",32.4122,32.4739,31.9981,32.1743,1358100.0],["2010-10-12",32.0157,32.0333,31.6103,31.7337,1653400.0],["2010-10-13",31.9804,32.2448,31.7425,32.1743,1387600.0],["2010-10-14",32.2007,32.2977,31.8835,32.1038,1484500.0],["2010-10-15",32.377,32.4475,31.8218,32.1919,1278100.0],["2010-10-18",32.1919,32.1919,31.8835,32.1743,851800.0],["2010-10-19",31.5839,31.8923,31.1961,31.6279,2367700.0],["2010-10-20",31.6632,32.0333,31.4781,31.8923,1322500.0],["2010-10-21",32.0157,32.703,31.8042,32.0509,1953200.0],["2010-10-22",32.139,32.3505,31.9011,32.3417,881000.0],["2010-10-25",32.6149,33.0203,32.377,32.5532,1036200.0],["2010-10-26",32.3417,32.6061,32.1831,32.3858,863200.0],["2010-10-27",32.0245,32.1126,31.5486,31.9276,1101900.0],["2010-10-28",32.2095,32.2536,31.6896,31.954,911900.0],["2010-10-29",31.9364,32.2801,31.5927,32.1743,987100.0],["2010-11-01",32.3153,32.4827,31.672,31.9011,2042200.0],["2010-11-02",31.6349,35.2287,31.6349,34.8649,5084300.0],["2010-11-03",35.0247,35.2021,33.7912,34.5011,2015300.0],["2010-11-04",34.9093,36.6929,34.8383,36.6841,2723600.0],["2010-11-05",36.7018,38.5919,36.5421,37.6158,3053100.0],["2010-11-08",37.5004,38.6008,37.3585,38.5387,2016300.0],["2010-11-09",38.583,38.583,37.1544,37.3762,1320200.0],["2010-11-10",37.3585,37.465,36.2226,37.1011,1488400.0],["2010-11-11",36.6574,37.0923,36.3912,36.9414,1149500.0],["2010-11-12",36.5598,37.1011,35.9741,36.0806,1271500.0],["2010-11-15",36.2137,36.338,35.1045,35.1489,1184000.0],["2010-11-16",35.0069,35.3352,34.3502,34.7407,1323200.0],["2010-11-17",34.6786,34.9182,34.3148,34.5543,719800.0],["2010-11-18",35.0868,35.6813,34.8827,35.1578,806100.0],["2010-11-19",35.1666,35.2376,34.7585,35.0957,841200.0],["2010-11-22",34.8915,35.5216,34.6076,35.495,843600.0],["2010-11-23",34.9359,35.1578,34.652,34.7851,677800.0],["2010-11-24",35.1223,35.495,35.0335,35.4062,542600.0],["2010-11-26",35.211,35.211,34.3414,34.3946,513200.0],["2010-11-29",34.155,35.1578,34.155,35.0158,889900.0],["2010-11-30",34.652,35.9032,34.4301,35.6015,1459100.0],["2010-12-01",36.338,37.5448,36.054,37.2165,1262000.0],["2010-12-02",37.2697,37.882,36.9503,37.5803,1546800.0],["2010-12-03",37.323,37.5359,37.0212,37.2697,1909700.0],["2010-12-06",37.2254,37.323,36.7817,36.9769,910100.0],["2010-12-07",37.6868,37.8909,37.3851,37.5182,2103500.0],["2010-12-08",37.6335,37.8288,36.9769,37.5271,611100.0],["2010-12-09",37.6513,37.7844,37.1632,37.7312,943800.0],["2010-12-10",37.7134,38.583,37.7134,38.4056,968400.0],["2010-12-13",38.5475,39.994,38.5121,39.7366,1560600.0],["2010-12-14",39.8342,42.2124,39.7721,42.0349,3244400.0],["2010-12-15",41.9551,42.8247,40.9612,41.1653,2328300.0],["2010-12-16",41.1919,42.0083,40.9789,41.9994,986700.0],["2010-12-17",41.7953,41.9994,40.8104,40.8725,2131100.0],["2010-12-20",40.8991,41.2363,40.1803,40.3755,1541900.0],["2010-12-21",40.4199,40.7305,40.269,40.3844,1217000.0],["2010-12-22",40.4998,40.5619,39.9585,40.1271,1164200.0],["2010-12-23",40.0117,40.4377,39.6568,39.7721,1034500.0],["2010-12-27",39.6745,39.7544,39.1509,39.426,823800.0],["2010-12-28",39.6124,39.6124,39.1155,39.3373,634900.0],["2010-12-29",39.4793,40.2247,39.4438,40.0827,938100.0],["2010-12-30",39.9496,40.065,39.6745,39.781,867300.0],["2010-12-31",39.6656,39.852,39.2131,39.3639,866900.0],["2011-01-03",39.852,40.1271,39.3639,39.4527,1527200.0],["2011-01-04",38.5209,38.725,37.0745,37.3939,2475200.0],["2011-01-05",37.0213,37.3762,35.9564,36.6131,3242200.0],["2011-01-06",36.5864,36.7107,35.7523,35.9298,1942300.0],["2011-01-07",35.9387,36.3735,35.4506,35.9387,1498600.0],["2011-01-10",35.7878,36.2492,35.2909,35.8233,1508600.0],["2011-01-11",36.0629,36.3557,35.7434,35.9387,1063800.0],["2011-01-12",36.2581,37.0301,35.983,36.125,1290000.0],["2011-01-13",36.1783,36.5953,35.8233,35.9475,1099200.0],["2011-01-14",35.6902,36.4622,35.5482,36.4356,1003800.0],["2011-01-18",36.4178,36.6042,35.8322,36.0274,967500.0],["2011-01-19",36.1339,36.3113,35.6636,35.8233,1084300.0],["2011-01-20",35.6991,36.4533,35.5393,36.0718,1024100.0],["2011-01-21",36.3202,36.5776,35.7523,35.9475,1199900.0],["2011-01-24",35.8766,37.9175,35.8766,37.2875,1312400.0],["2011-01-25",37.2342,37.6424,36.897,37.4738,1513800.0],["2011-01-26",37.536,38.2813,37.1455,38.1926,1545100.0],["2011-01-27",38.237,38.3789,37.7489,38.2991,1025700.0],["2011-01-28",38.379,38.6008,36.7994,37.0213,1524900.0],["2011-01-31",37.2253,37.9352,36.8615,37.7666,1081000.0],["2011-02-01",38.237,38.8847,37.9885,38.2636,1523100.0],["2011-02-02",38.1482,38.4411,37.7045,38.024,1329400.0],["2011-02-03",36.9503,40.0295,35.4417,38.4854,5535700.0],["2011-02-04",38.6807,38.8936,37.6513,38.1127,1604100.0],["2011-02-07",38.166,39.6124,38.166,39.5858,1514400.0],["2011-02-08",39.7366,40.5974,39.3639,39.7189,1516100.0],["2011-02-09",39.5059,39.6301,38.9557,39.1155,847100.0],["2011-02-10",38.9824,39.5591,38.8759,39.1332,737500.0],["2011-02-11",38.9114,39.5325,38.7073,39.4615,1113200.0],["2011-02-14",39.4793,39.639,39.2308,39.4527,1092100.0],["2011-02-15",39.3462,39.568,38.8049,38.8315,702500.0],["2011-02-16",38.9824,40.34,38.9824,40.3046,894600.0],["2011-02-17",40.1626,41.8663,40.0206,41.6888,1536400.0],["2011-02-18",41.8575,41.8575,41.1919,41.467,1016200.0],["2011-02-22",40.3844,40.8636,39.009,39.2308,1457000.0],["2011-02-23",39.6056,39.6056,37.8565,38.74,1824000.0],["2011-02-24",38.7043,39.5253,38.1331,38.6418,967100.0],["2011-02-25",38.9453,40.1857,38.7846,40.1322,793300.0],["2011-02-28",40.2839,40.9532,40.1411,40.9175,827800.0],["2011-03-01",40.98,41.0425,38.8828,38.9363,1294000.0],["2011-03-02",38.8114,40.0251,38.7935,39.1594,957100.0],["2011-03-03",39.7038,40.1054,39.0523,39.5789,1233900.0],["2011-03-04",39.4986,39.7395,38.508,38.972,1041300.0],["2011-03-07",39.088,39.445,38.2581,38.3116,1141600.0],["2011-03-08",38.3027,39.6859,38.0885,39.2665,858000.0],["2011-03-09",39.0256,39.4896,38.6775,39.213,606300.0],["2011-03-10",38.5526,38.6954,37.7137,37.7851,1337400.0],["2011-03-11",37.6334,38.4455,37.3835,37.6066,1380800.0],["2011-03-14",37.4549,38.4098,37.2586,38.035,1001000.0],["2011-03-15",36.7231,38.6686,36.5893,38.3741,915300.0],["2011-03-16",38.1956,38.267,37.1515,37.4638,1122500.0],["2011-03-17",38.3652,38.5347,37.5709,37.8833,580300.0],["2011-03-18",38.6508,38.7043,38.0528,38.3919,981000.0],["2011-03-21",38.7579,39.088,38.4812,38.9363,549000.0],["2011-03-22",38.8828,39.0166,38.1331,38.3027,892200.0],["2011-03-23",38.1867,38.5526,38.1064,38.4276,625200.0],["2011-03-24",38.7132,39.9804,38.6329,39.918,1027300.0],["2011-03-25",39.9358,40.8996,39.8734,40.4177,1514800.0],["2011-03-28",40.4624,40.5873,39.9626,39.9983,775600.0],["2011-03-29",39.9269,40.3285,39.8466,40.1946,701700.0],["2011-03-30",40.5695,40.8193,40.0786,40.7122,551000.0],["2011-03-31",40.6319,40.8104,40.1679,40.6944,694800.0],["2011-04-01",41.0514,41.6314,40.8729,41.3012,794700.0],["2011-04-04",41.3369,41.6136,40.7301,40.9175,797500.0],["2011-04-05",40.7122,41.3459,40.2393,41.096,547000.0],["2011-04-06",41.4262,41.7385,40.8729,41.1584,582900.0],["2011-04-07",41.0514,41.7653,40.7479,40.8639,575800.0],["2011-04-08",41.212,41.5422,39.9715,40.1589,688900.0],["2011-04-11",40.159,40.2928,39.4986,39.7663,969700.0],["2011-04-12",39.3825,39.6503,39.0345,39.2219,917300.0],["2011-04-13",39.5164,39.7038,38.4277,38.981,1225300.0],["2011-04-14",38.6775,39.0702,38.0528,38.7757,1019800.0],["2011-04-15",38.9185,39.2665,38.5794,38.9274,1004400.0],["2011-04-18",38.2581,38.4098,37.6602,37.9725,1269600.0],["2011-04-19",37.9993,38.3027,37.6155,37.7673,829200.0],["2011-04-20",38.4633,38.6329,37.794,38.1599,1060600.0],["2011-04-21",38.4544,39.0523,38.1956,38.9631,760800.0],["2011-04-25",38.9096,39.3022,38.7668,39.1237,755900.0],["2011-04-26",39.4361,39.4896,38.972,39.2487,1102900.0],["2011-04-27",39.3736,39.5878,39.0791,39.4629,1491600.0],["2011-04-28",39.3022,39.6592,39.1327,39.5699,867400.0],["2011-04-29",39.6502,40.4356,39.6324,40.3374,1138500.0],["2011-05-02",40.5337,40.9086,40.3374,40.5605,956200.0],["2011-05-03",40.4981,40.9532,39.8287,40.266,1544900.0],["2011-05-04",40.0251,40.1768,38.4901,39.445,1580100.0],["2011-05-05",38.7846,39.0434,36.8302,36.9284,3179900.0],["2011-05-06",37.5174,37.9547,36.3929,36.5179,1422500.0],["2011-05-09",36.616,36.6428,35.9824,36.1698,1001600.0],["2011-05-10",36.3929,37.4014,36.1788,37.2675,1451100.0],["2011-05-11",37.1247,37.1247,36.0538,36.5357,1225700.0],["2011-05-12",36.4733,36.7053,35.6968,36.2145,903000.0],["2011-05-13",36.1787,36.384,35.5808,35.679,1229700.0],["2011-05-16",35.4826,36.5714,35.3577,35.9824,1246600.0],["2011-05-17",35.8039,36.3215,35.5808,36.2055,1520900.0],["2011-05-18",36.0627,36.4465,35.9646,36.3215,901800.0],["2011-05-19",36.4375,36.6785,36.0806,36.2501,718800.0],["2011-05-20",36.1252,36.2144,35.4202,35.9289,1025100.0],["2011-05-23",35.5273,35.6611,35.0811,35.09,837000.0],["2011-05-24",35.1792,35.6701,35.1614,35.4559,684700.0],["2011-05-25",35.2134,35.5906,34.6925,34.8362,2038900.0],["2011-05-26",34.7734,35.1775,34.3513,35.1146,1067300.0],["2011-05-27",35.3122,35.8331,35.2493,35.5008,673700.0],["2011-05-31",36.1474,36.3989,35.8959,36.3629,1337500.0],["2011-06-01",36.1204,36.1743,35.0158,35.0428,1252200.0],["2011-06-02",35.1685,35.3212,34.8003,34.944,1019500.0],["2011-06-03",34.459,34.477,33.8663,33.9292,1138500.0],["2011-06-06",33.7855,33.8663,33.2556,33.7945,1672300.0],["2011-06-07",34.0818,34.1716,33.6508,33.7945,1016000.0],["2011-06-08",33.7136,33.7136,33.1658,33.4711,1505400.0],["2011-06-09",33.4891,33.8663,33.3813,33.6148,1068000.0],["2011-06-10",33.3454,33.4801,32.7886,33.2017,1283500.0],["2011-06-13",33.3005,33.9471,33.3005,33.7406,1727600.0],["2011-06-14",34.1357,35.2224,34.0369,34.7823,1437600.0],["2011-06-15",34.3512,34.5937,33.552,33.9292,1417000.0],["2011-06-16",33.9292,34.459,33.8663,34.1267,1417600.0],["2011-06-17",34.5039,35.0967,34.477,34.9081,1710400.0],["2011-06-20",34.7015,35.1954,34.4141,35.0518,1061100.0],["2011-06-21",35.2583,35.842,35.2224,35.5547,980500.0],["2011-06-22",35.2942,35.6265,34.953,35.0967,705500.0],["2011-06-23",34.4949,34.7195,33.8393,34.7105,1987600.0],["2011-06-24",34.8003,34.8901,34.1447,34.4231,1045000.0],["2011-06-27",34.5129,34.5758,34.1267,34.3512,1024800.0],["2011-06-28",34.477,34.8901,34.3692,34.5488,1129000.0],["2011-06-29",34.8003,34.8632,34.3064,34.6027,1483400.0],["2011-06-30",34.7554,35.0248,34.4949,34.6027,2162600.0],["2011-07-01",34.7105,35.8331,34.3063,35.6714,1266100.0],["2011-07-05",35.6894,35.8061,34.8631,35.5277,1335700.0],["2011-07-06",35.411,35.6624,35.0697,35.3212,887500.0],["2011-07-07",35.7343,35.9139,34.926,35.6445,1866500.0],["2011-07-08",35.1595,35.2493,34.0189,34.1537,1875100.0],["2011-07-11",33.6597,33.7496,33.1209,33.2915,2112100.0],["2011-07-12",33.2376,33.8124,33.1299,33.1478,1670400.0],["2011-07-13",33.2736,33.7585,33.076,33.1658,1068200.0],["2011-07-14",33.076,33.2197,32.1959,32.2587,1777300.0],["2011-07-15",32.3575,32.4833,31.5672,32.0342,1799900.0],["2011-07-18",31.8097,32.0073,31.1721,31.3697,1244200.0],["2011-07-19",31.4954,32.0612,31.4594,31.7648,1040100.0],["2011-07-20",31.7918,32.2138,31.7289,31.7918,997700.0],["2011-07-21",32.0162,32.6539,31.8995,32.4473,1399100.0],["2011-07-22",32.4024,32.4294,31.5223,32.1959,1050000.0],["2011-07-25",31.8726,32.618,31.684,32.0881,1000500.0],["2011-07-26",32.3037,32.3306,31.666,31.8905,1326000.0],["2011-07-27",31.6121,31.7379,30.8578,30.9386,1932400.0],["2011-07-28",30.9835,31.1811,30.3638,30.3818,1525100.0],["2011-07-29",30.1213,30.9925,29.8789,30.7949,2365600.0],["2011-08-01",31.19,31.208,29.7621,30.1213,1896500.0],["2011-08-02",29.5106,29.5825,28.2354,28.2354,3885800.0],["2011-08-03",28.424,29.7352,27.6786,29.6364,4351400.0],["2011-08-04",29.322,31.0194,29.1604,30.1213,6708300.0],["2011-08-05",30.7051,30.8937,29.807,30.3099,6151200.0],["2011-08-08",29.4837,30.2201,28.864,29.2322,9031300.0],["2011-08-09",29.7621,30.0046,25.9453,29.0167,8224900.0],["2011-08-10",28.3252,28.5228,26.8793,27.1038,5283100.0],["2011-08-11",27.1757,28.0109,26.5829,27.5529,3995800.0],["2011-08-12",27.7325,28.2623,26.9422,27.1667,2641300.0],["2011-08-15",27.7953,29.5106,27.499,29.4837,2381300.0],["2011-08-16",28.6036,30.0225,28.6036,29.7711,3020900.0],["2011-08-17",29.9148,30.292,28.9718,29.1155,2434600.0],["2011-08-18",28.3431,28.3431,26.6548,26.9152,2899000.0],["2011-08-19",26.8973,27.2565,26.2596,26.547,2257800.0],["2011-08-22",26.8523,27.2385,26.3135,26.9601,2107800.0],["2011-08-23",27.0499,28.6485,26.6458,28.6485,2001500.0],["2011-08-24",28.6394,30.5312,28.5489,30.4136,2253800.0],["2011-08-25",30.5946,30.7756,29.7256,30.3864,1473000.0],["2011-08-26",30.3231,31.4364,30.0877,31.2192,1534400.0],["2011-08-29",31.8166,32.5679,31.2825,31.8618,1697000.0],["2011-08-30",31.7623,31.9252,30.7756,31.6898,2186400.0],["2011-08-31",32.0972,32.6584,31.5722,31.708,1790200.0],["2011-09-01",31.8166,32.4321,30.9205,30.9838,2028200.0],["2011-09-02",31.0653,31.0653,29.3183,29.3907,1820500.0],["2011-09-06",27.7705,33.2196,27.7705,31.5722,4405400.0],["2011-09-07",31.9433,32.4773,31.0834,32.2148,3091800.0],["2011-09-08",31.5631,31.8166,31.0291,31.2554,1924500.0],["2011-09-09",30.9748,30.9748,28.6666,28.7933,3392100.0],["2011-09-12",28.567,29.4088,28.2412,29.264,1686800.0],["2011-09-13",29.2821,30.2778,28.92,29.8433,1847200.0],["2011-09-14",30.142,30.5584,29.2368,30.0515,1875100.0],["2011-09-15",30.4679,30.667,30.0062,30.1058,1122000.0],["2011-09-16",30.2778,30.9748,29.5989,30.0334,1624300.0],["2011-09-19",29.4179,29.4722,27.9696,28.386,1405300.0],["2011-09-20",28.5127,29.0649,27.8067,27.8519,1264100.0],["2011-09-21",27.7252,28.2683,27.0826,27.0826,2059000.0],["2011-09-22",26.286,26.6209,25.5257,25.942,2670700.0],["2011-09-23",25.8244,27.3541,25.6614,26.1412,1938600.0],["2011-09-26",26.4761,27.0282,25.752,26.9739,1604100.0],["2011-09-27",28.0963,28.7481,27.1369,27.336,1712000.0],["2011-09-28",27.4989,27.5533,26.5576,26.63,1297000.0],["2011-09-29",26.9377,27.1459,25.4623,26.2046,2005600.0],["2011-09-30",25.7701,25.9602,24.8377,24.9464,1673300.0],["2011-10-03",24.9645,24.9645,23.4981,23.7063,3081700.0],["2011-10-04",23.3895,24.9011,22.6834,24.8196,2400000.0],["2011-10-05",24.7201,26.0235,24.6567,25.7158,1571900.0],["2011-10-06",25.6614,26.467,25.1817,26.3132,827200.0],["2011-10-07",26.6209,26.8201,24.9192,25.3808,988900.0],["2011-10-10",25.933,27.1188,25.933,27.1007,1187500.0],["2011-10-11",26.7839,28.2502,26.6481,28.0873,2064800.0],["2011-10-12",28.2774,28.8024,27.9334,28.4765,1255800.0],["2011-10-13",28.1688,28.567,27.327,28.4313,1148600.0],["2011-10-14",28.8929,29.1825,28.1597,29.0739,725100.0],["2011-10-17",28.9019,29.0558,27.0554,27.2817,2394100.0],["2011-10-18",27.3451,28.0873,26.811,27.9334,2118000.0],["2011-10-19",27.9515,28.2412,27.1278,27.336,1507000.0],["2011-10-20",27.2093,27.6076,26.7748,27.3903,1303400.0],["2011-10-21",27.6528,28.0149,27.3722,27.9425,1306800.0],["2011-10-24",28.0058,29.0649,27.9696,29.0377,1603200.0],["2011-10-25",28.7209,29.0015,27.8429,27.9063,1320500.0],["2011-10-26",28.4856,28.7752,27.7614,28.558,1637300.0],["2011-10-27",30.314,31.5993,29.2912,31.3459,2387200.0],["2011-10-28",31.2916,31.3187,29.6894,30.0605,1598500.0],["2011-10-31",29.961,29.9972,28.2864,28.3226,1507000.0],["2011-11-01",27.1007,28.042,26.3403,27.3541,2421300.0],["2011-11-02",28.033,28.92,27.5895,27.9606,1429700.0],["2011-11-03",26.8925,28.3317,26.3041,28.2321,1889300.0],["2011-11-04",27.8429,28.214,27.1278,27.6981,1144200.0],["2011-11-07",27.689,28.0782,26.7839,27.4356,1463200.0],["2011-11-08",27.7433,28.4856,27.3813,28.3769,1266400.0],["2011-11-09",27.2545,27.4265,26.0778,26.2951,2250300.0],["2011-11-10",27.155,27.4265,26.4761,26.9649,1573100.0],["2011-11-11",27.3903,28.0058,27.2998,27.6166,1124400.0],["2011-11-14",27.3451,27.9968,27.3088,27.6619,1358900.0],["2011-11-15",27.4718,29.4088,27.4718,29.1735,2238600.0],["2011-11-16",28.7481,29.3002,28.4494,28.558,1474400.0],["2011-11-17",28.6485,29.6442,28.033,28.2412,2377900.0],["2011-11-18",28.5127,29.3636,28.2774,29.1282,1907900.0],["2011-11-21",28.3586,28.8566,28.0326,28.4673,1791800.0],["2011-11-22",28.5216,28.9562,27.8787,27.9874,1143400.0],["2011-11-23",27.598,27.7248,27.0819,27.1544,1266000.0],["2011-11-25",27.0004,27.5347,26.5749,26.6383,488500.0],["2011-11-28",27.5528,27.8425,26.7922,27.0457,1172000.0],["2011-11-29",27.1453,28.0236,27.0185,27.6071,1038100.0],["2011-11-30",27.8153,29.418,27.2902,29.3727,2717200.0],["2011-12-01",29.2278,29.916,29.0196,29.2278,1585000.0],["2011-12-02",29.6805,30.8848,29.4995,29.5719,1387800.0],["2011-12-05",30.2238,30.7852,29.4904,29.8254,1154100.0],["2011-12-06",29.7077,31.7812,29.5266,30.6947,4092400.0],["2011-12-07",30.414,31.419,30.1604,30.9844,1591400.0],["2011-12-08",30.5045,30.8576,29.3274,29.427,1515300.0],["2011-12-09",29.5176,31.1564,29.5085,30.3778,1120900.0],["2011-12-12",29.8888,40.7451,28.8566,35.0408,11567800.0],["2011-12-13",35.068,36.1273,34.7963,35.0408,5834600.0],["2011-12-14",34.7692,34.9684,33.9271,34.3798,2537700.0],["2011-12-15",35.0589,35.8466,34.6786,35.0227,1861900.0],["2011-12-16",35.4211,36.408,34.9412,35.1132,2211800.0],["2011-12-19",35.3487,36.1545,34.3255,34.5247,1627800.0],["2011-12-20",34.9684,35.4482,34.6515,34.6786,1487800.0],["2011-12-21",34.7239,36.0096,34.6605,35.2038,1236200.0],["2011-12-22",35.3215,35.7108,34.7239,35.5116,1085400.0],["2011-12-23",35.4211,35.8376,35.3124,35.8285,609500.0],["2011-12-27",35.7652,36.0821,35.5478,35.8466,599700.0],["2011-12-28",35.6565,35.91,34.7963,34.9774,650300.0],["2011-12-29",35.3034,35.7923,35.1313,35.4392,788800.0],["2011-12-30",35.2491,35.8104,35.2309,35.6293,509300.0],["2012-01-03",36.4533,36.6978,35.8376,35.9281,1133600.0],["2012-01-04",36.1273,36.1273,35.3124,35.5841,712900.0],["2012-01-05",35.2491,36.1636,35.1132,35.8738,826900.0],["2012-01-06",35.8285,36.1998,35.4664,35.575,739600.0],["2012-01-09",36.2088,36.2179,35.5298,35.7652,674400.0],["2012-01-10",36.1636,36.4442,35.738,35.9462,698600.0],["2012-01-11",35.7923,36.7521,35.5388,36.5801,1355400.0],["2012-01-12",36.5529,36.7702,35.91,36.6706,852100.0],["2012-01-13",36.4442,36.8698,35.9915,36.8155,892600.0],["2012-01-17",37.4674,37.5217,36.5982,37.0418,800800.0],["2012-01-18",36.8608,37.8749,36.7249,37.3678,844100.0],["2012-01-19",37.5489,37.893,37.232,37.7028,899000.0],["2012-01-20",37.7843,39.0429,37.3406,38.6807,2153000.0],["2012-01-23",38.4272,38.6264,37.8115,38.1555,920100.0],["2012-01-24",37.9835,38.3728,37.8024,38.228,853100.0],["2012-01-25",38.1374,39.3869,37.9744,39.1787,1172500.0],["2012-01-26",39.2149,39.5228,38.6535,39.1606,627800.0],["2012-01-27",38.9071,39.559,38.7803,39.3417,506000.0],["2012-01-30",38.9614,39.7491,38.7079,39.6495,732700.0],["2012-01-31",40.0117,40.0117,39.233,39.7129,787000.0],["2012-02-01",39.9212,40.5369,39.6586,39.8487,1397500.0],["2012-02-02",39.9936,40.4825,39.6133,39.7944,587300.0],["2012-02-03",40.4554,40.9986,39.4684,40.555,1197900.0],["2012-02-06",40.1837,40.9624,40.0841,40.9262,1014100.0],["2012-02-07",40.6546,41.8769,40.4463,41.4061,1593600.0],["2012-02-08",41.4151,41.7773,40.4282,41.5147,672200.0],["2012-02-09",41.6958,43.045,41.5329,42.9182,1640200.0],["2012-02-10",42.556,42.8729,42.0399,42.5017,926900.0],["2012-02-13",42.7914,43.1174,42.6285,42.6556,1209600.0],["2012-02-14",42.4655,42.7733,42.2482,42.6828,625300.0],["2012-02-15",42.7281,42.9454,42.1848,42.8186,774400.0],["2012-02-16",42.6375,43.2442,42.1667,43.0359,1469400.0],["2012-02-17",43.4615,43.5248,43.0812,43.1717,960700.0],["2012-02-21",43.3256,43.543,42.2934,42.384,475700.0],["2012-02-22",42.1938,42.3478,41.6687,41.7683,355200.0],["2012-02-23",41.6777,42.3569,41.3064,42.0219,723600.0],["2012-02-24",42.0671,42.3841,41.7864,41.8136,442300.0],["2012-02-27",41.3788,41.9766,40.9079,41.6324,1204800.0],["2012-02-28",41.5871,41.6596,40.6362,41.08,642400.0],["2012-02-29",41.0891,41.3245,40.3555,40.3555,1026900.0],["2012-03-01",40.3102,40.9532,39.8121,39.9751,1356800.0],["2012-03-02",39.8574,40.0476,39.1691,39.5132,754700.0],["2012-03-05",39.7668,39.803,38.8068,39.6763,1249100.0],["2012-03-06",39.1691,39.3955,38.9064,39.3412,612200.0],["2012-03-07",39.5223,39.8483,39.2506,39.6853,367900.0],["2012-03-08",39.966,40.7992,39.7849,40.6724,498100.0],["2012-03-09",40.8898,41.9404,40.6,41.6505,742200.0],["2012-03-12",41.723,41.886,40.9713,41.0075,645800.0],["2012-03-13",41.243,41.8498,41.2068,41.8498,729600.0],["2012-03-14",41.877,41.9313,41.089,41.2611,443200.0],["2012-03-15",41.1615,41.8045,40.8445,41.6505,512100.0],["2012-03-16",41.8226,41.8317,40.8898,41.406,1065600.0],["2012-03-19",41.1071,41.8498,40.9713,41.4875,355900.0],["2012-03-20",41.1887,41.2611,40.5094,41.0347,275300.0],["2012-03-21",41.1434,41.5419,40.8355,40.8626,336100.0],["2012-03-22",40.5638,40.5638,39.7306,40.0113,327300.0],["2012-03-23",40.0294,40.2106,39.3955,39.9932,398100.0],["2012-03-26",40.4008,40.5457,39.8936,40.1109,406100.0],["2012-03-27",40.2106,40.4823,39.8845,39.957,892100.0],["2012-03-28",39.8483,40.1834,38.6891,38.7163,1045300.0],["2012-03-29",38.3449,38.5261,37.5842,38.4083,639200.0],["2012-03-30",38.7978,39.0151,38.4717,38.6981,458600.0],["2012-04-02",38.4898,39.2144,38.2997,39.1147,713900.0],["2012-04-03",38.988,39.0966,38.6529,38.9427,454400.0],["2012-04-04",38.5079,38.7887,38.3902,38.4898,240900.0],["2012-04-05",38.363,38.997,38.2815,38.4898,739400.0],["2012-04-09",37.8559,38.3087,37.7291,38.0551,966800.0],["2012-04-10",37.9827,38.1819,37.3216,37.3487,629600.0],["2012-04-11",37.7744,38.0642,37.4302,37.7834,648200.0],["2012-04-12",37.7381,38.8521,37.6113,38.1366,774500.0],["2012-04-13",38.0099,38.0099,37.4121,37.7019,602000.0],["2012-04-16",37.7201,38.1819,37.5661,37.6114,722900.0],["2012-04-17",38.0189,38.8249,37.9012,38.3359,540900.0],["2012-04-18",38.1276,38.1276,37.3306,37.4484,633700.0],["2012-04-19",37.4755,37.4936,36.8597,37.1495,604700.0],["2012-04-20",37.2763,37.711,37.1314,37.2944,456000.0],["2012-04-23",36.6604,37.1133,36.4703,36.9955,356800.0],["2012-04-24",37.0499,37.3306,36.8325,37.231,179800.0],["2012-04-25",37.548,38.3178,37.548,37.8287,361400.0],["2012-04-26",38.0099,38.1729,37.3125,37.9736,329100.0],["2012-04-27",38.1638,38.4355,37.7472,38.3631,511800.0],["2012-04-30",38.2453,38.9155,38.0914,38.7706,513400.0],["2012-05-01",38.671,39.7668,38.354,38.9517,779800.0],["2012-05-02",38.6438,38.9789,38.2725,38.7072,363100.0],["2012-05-03",38.6981,38.7796,37.9827,38.671,701400.0],["2012-05-04",38.363,38.6166,37.3578,37.4665,531200.0],["2012-05-07",36.9321,37.7563,35.8725,37.557,1836000.0],["2012-05-08",37.2763,37.385,36.3616,37.0227,460800.0],["2012-05-09",36.0265,36.8778,36.0265,36.2348,960400.0],["2012-05-10",37.1857,37.1857,36.0899,36.2167,609000.0],["2012-05-11",36.0808,36.7329,35.9631,36.2438,965300.0],["2012-05-14",36.0537,36.1442,35.2567,35.3473,644100.0],["2012-05-15",35.3744,35.5646,34.5865,34.7495,510200.0],["2012-05-16",35.0665,35.3291,31.3443,31.933,2618800.0],["2012-05-17",32.1503,32.2953,30.6741,30.7013,1969000.0],["2012-05-18",30.9187,32.1322,30.7919,31.3262,1698200.0],["2012-05-21",31.4258,33.1284,31.0183,32.9201,956700.0],["2012-05-22",33.0198,33.2552,31.5617,31.8786,767300.0],["2012-05-23",31.6341,31.6885,30.5111,31.3081,747000.0],["2012-05-24",31.4621,31.7247,31.0364,31.7247,351400.0],["2012-05-25",31.7428,32.5035,31.3896,32.3858,684200.0],["2012-05-29",32.73,33.0017,32.1051,32.6847,385500.0],["2012-05-30",32.2047,32.2771,31.5798,31.7156,381700.0],["2012-05-31",31.6613,31.8968,30.7647,31.3806,553600.0],["2012-06-01",30.5655,30.8915,29.8228,29.8591,577600.0],["2012-06-04",30.176,30.2394,29.3519,29.4968,685500.0],["2012-06-05",29.3791,30.0221,29.2613,29.8138,496300.0],["2012-06-06",30.0855,30.656,29.8772,30.1851,659900.0],["2012-06-07",31.1363,31.1635,30.321,30.6018,433700.0],["2012-06-08",30.4206,31.1001,30.1036,31.0095,345000.0],["2012-06-11",31.236,31.3266,30.0855,30.1217,410200.0],["2012-06-12",30.0854,30.7558,29.8861,30.7558,469000.0],["2012-06-13",30.1217,30.9098,29.7231,29.868,397000.0],["2012-06-14",29.8499,30.321,29.7593,30.3029,291100.0],["2012-06-15",30.5475,31.1544,30.3482,31.1182,667800.0],["2012-06-18",30.9913,31.553,30.6833,31.4171,370200.0],["2012-06-19",31.5621,31.8882,31.2541,31.6255,434000.0],["2012-06-20",31.6708,31.6708,30.9551,31.2269,279400.0],["2012-06-21",31.5259,31.8792,30.8917,31.091,690300.0],["2012-06-22",31.39,32.1237,31.0729,31.9607,466500.0],["2012-06-25",31.4987,31.9154,31.1635,31.4262,493400.0],["2012-06-26",31.4534,32.314,31.1544,32.1238,564000.0],["2012-06-27",32.2687,33.999,32.1781,33.8088,798300.0],["2012-06-28",33.4917,34.9955,33.2199,34.1621,1060600.0],["2012-06-29",35.068,36.2728,34.7781,35.9739,1637600.0],["2012-07-02",36.1098,36.2004,35.2039,36.137,1073600.0],["2012-07-03",36.137,36.8889,35.9014,36.8889,373800.0],["2012-07-05",36.8073,37.3962,36.454,37.2603,524300.0],["2012-07-06",36.8798,37.3509,36.7258,37.2512,342200.0],["2012-07-09",37.2512,37.9035,36.7983,37.3962,543200.0],["2012-07-10",37.6317,37.7314,36.3,36.6896,653100.0],["2012-07-11",36.8436,37.2512,36.4268,37.2331,621400.0],["2012-07-12",36.9885,38.0213,36.7892,37.7586,565100.0],["2012-07-13",37.6861,39.1084,37.5774,39.0721,666000.0],["2012-07-16",38.9091,39.4073,38.7732,39.1718,434100.0],["2012-07-17",39.3167,39.7787,38.7641,39.7153,559200.0],["2012-07-18",39.6247,40.0867,39.4888,39.8965,641400.0],["2012-07-19",40.0958,40.1864,39.7153,39.969,437800.0],["2012-07-20",39.6247,40.5035,39.5251,39.9327,723200.0],["2012-07-23",39.0721,40.0596,38.7913,39.824,961600.0],["2012-07-24",39.9328,40.1683,38.4108,38.7098,640300.0],["2012-07-25",38.9906,39.199,37.6498,38.2115,816200.0],["2012-07-26",38.293,38.3202,33.3014,34.2708,2043400.0],["2012-07-27",34.2164,36.2185,33.7453,36.0464,930600.0],["2012-07-30",35.8743,35.983,34.8506,35.1405,528900.0],["2012-07-31",34.8053,35.4032,34.4882,35.0951,746600.0],["2012-08-01",35.2763,35.2763,33.9265,33.9447,664400.0],["2012-08-02",33.4736,33.9718,32.3321,33.4283,818300.0],["2012-08-03",34.1349,34.9955,33.7001,34.7962,514900.0],["2012-08-06",34.8777,35.3126,34.6241,35.0227,346600.0],["2012-08-07",35.1858,35.8924,35.0589,35.8199,484000.0],["2012-08-08",35.6568,35.9739,34.9774,35.4756,328400.0],["2012-08-09",35.3579,36.2366,35.2129,36.137,589300.0],["2012-08-10",36.3091,36.4268,35.4756,36.0373,417300.0],["2012-08-13",36.0192,36.2185,35.4213,35.7112,255100.0],["2012-08-14",35.9377,36.0011,35.2673,35.4485,523700.0],["2012-08-15",35.4485,35.53,34.7781,35.4575,410400.0],["2012-08-16",35.4938,36.2366,35.4575,36.0735,344100.0],["2012-08-17",36.2547,37.3237,36.2185,36.599,631500.0],["2012-08-20",36.4812,36.753,35.8742,36.599,432700.0],["2012-08-21",36.6443,36.9523,36.1188,36.3091,415100.0],["2012-08-22",36.2004,36.608,35.5843,36.5265,683000.0],["2012-08-23",36.4812,36.5809,35.865,35.8741,346000.0],["2012-08-24",35.7835,37.2605,35.6838,37.2152,598100.0],["2012-08-27",37.3783,37.5051,36.2819,36.4812,356000.0],["2012-08-28",36.3362,36.889,36.1822,36.5628,220200.0],["2012-08-29",36.6534,36.8074,35.8831,36.2365,269900.0],["2012-08-30",36.0191,36.2094,34.8592,34.8864,626100.0],["2012-08-31",35.1039,35.856,34.5239,35.267,510900.0],["2012-09-04",35.2579,35.5207,34.1615,34.1615,675300.0],["2012-09-05",34.2521,34.6417,33.7537,34.3789,562100.0],["2012-09-06",34.6689,35.3304,34.5692,34.8773,593400.0],["2012-09-07",35.0586,36.6715,35.0586,36.5628,495200.0],["2012-09-10",36.7621,38.5472,36.753,37.5504,782000.0],["2012-09-11",37.5957,38.3388,37.5957,38.0307,620200.0],["2012-09-12",38.3207,42.4527,38.2119,42.0993,2182400.0],["2012-09-13",42.0993,42.8332,41.03,42.5523,1750500.0],["2012-09-14",42.6248,45.2979,42.6248,44.5549,1929200.0],["2012-09-17",44.3556,44.3556,40.7401,41.8818,1460500.0],["2012-09-18",41.7368,42.5251,41.6009,41.8727,646400.0],["2012-09-19",41.9452,43.5944,41.8909,43.1051,867900.0],["2012-09-20",42.7608,43.3497,41.9362,43.2954,1308700.0],["2012-09-21",43.4947,44.4009,43.4404,43.9387,1196300.0],["2012-09-24",43.7303,44.0475,43.0598,43.7394,570000.0],["2012-09-25",42.6158,43.4313,41.7187,41.7821,799300.0],["2012-09-26",41.8908,42.2171,41.0119,41.465,697200.0],["2012-09-27",41.6734,43.4494,41.6734,43.4313,669600.0],["2012-09-28",43.2501,43.3044,42.3077,42.8604,580000.0],["2012-10-01",42.8604,43.5853,42.3802,42.6701,843000.0],["2012-10-02",43.0235,43.4947,42.7789,43.3044,415000.0],["2012-10-03",43.2229,43.4494,42.6792,42.7245,482900.0],["2012-10-04",43.096,44.0294,42.797,43.4585,586900.0],["2012-10-05",43.8391,44.9445,43.4947,43.685,513800.0],["2012-10-08",43.386,43.54,42.7698,43.1051,237100.0],["2012-10-09",42.942,43.1051,41.2656,41.3019,456000.0],["2012-10-10",41.3834,42.353,41.2294,41.6281,364700.0],["2012-10-11",42.0268,42.7245,41.8456,42.3258,391900.0],["2012-10-12",42.4074,42.6792,41.6371,41.8093,257200.0],["2012-10-15",42.2171,42.2896,41.3291,42.1989,319100.0],["2012-10-16",42.498,43.3226,42.4164,43.2954,274300.0],["2012-10-17",43.6578,45.1983,43.4947,44.7452,821000.0],["2012-10-18",44.4643,45.1076,43.9568,44.2196,433300.0],["2012-10-19",44.0022,44.1562,41.7821,42.1808,816600.0],["2012-10-22",42.1174,42.9057,41.9633,42.5342,337200.0],["2012-10-23",41.619,42.1627,41.0934,41.8455,483400.0],["2012-10-24",42.1627,42.5342,41.7006,42.0087,220600.0],["2012-10-25",42.4798,42.7698,41.9724,42.4889,275600.0],["2012-10-26",42.3892,42.7698,41.6643,42.1265,292700.0],["2012-10-31",42.7336,43.4404,41.3653,41.6553,637000.0],["2012-11-01",41.0209,43.0235,40.4229,43.0145,627900.0],["2012-11-02",43.4947,43.8119,41.9905,41.9996,277300.0],["2012-11-05",41.7277,42.4798,41.4831,42.2261,399400.0],["2012-11-06",42.5161,44.1743,42.5161,43.9297,1366200.0],["2012-11-07",40.6223,43.3225,40.3232,41.7459,703000.0],["2012-11-08",40.7854,42.054,40.432,41.6915,1115500.0],["2012-11-09",41.2203,42.5342,41.2113,41.9905,729400.0],["2012-11-12",41.8999,42.8061,41.5103,42.6158,538500.0],["2012-11-13",42.208,43.4404,42.0177,42.951,642100.0],["2012-11-14",43.0507,43.2682,40.0423,42.7154,757100.0],["2012-11-15",42.5976,42.8876,41.7459,42.0902,878000.0],["2012-11-16",41.619,42.498,41.4106,42.1808,645900.0],["2012-11-19",42.8785,44.0384,42.5251,43.7213,582600.0],["2012-11-20",43.5944,43.984,43.3226,43.7031,483500.0],["2012-11-21",43.8844,44.3376,43.3315,43.975,540500.0],["2012-11-23",44.2469,44.6276,43.8663,44.6276,133100.0],["2012-11-26",44.2107,45.0354,44.1654,44.8632,568300.0],["2012-11-27",45.0082,45.1623,43.9116,44.2197,455200.0],["2012-11-28",43.9206,45.2167,43.4494,45.0354,763900.0],["2012-11-29",45.2892,46.9025,45.1714,46.5037,1496100.0],["2012-11-30",46.6759,48.126,46.5581,47.8904,1157300.0],["2012-12-03",48.3979,48.8058,47.3647,47.41,938600.0],["2012-12-04",47.4734,48.3798,47.2378,47.8178,1350500.0],["2012-12-05",47.836,48.0535,46.2409,46.3315,2516000.0],["2012-12-06",46.3949,47.1834,46.2227,47.1472,647300.0],["2012-12-07",47.5822,47.5822,46.6034,47.1291,1012900.0],["2012-12-10",47.2106,47.4009,46.9387,47.2106,535000.0],["2012-12-11",47.6185,47.7726,47.0747,47.3556,741700.0],["2012-12-12",47.5913,47.7726,46.2137,46.4946,1116200.0],["2012-12-13",46.5943,47.1109,46.3949,46.839,803800.0],["2012-12-14",46.83,46.9478,46.2409,46.7665,681800.0],["2012-12-17",46.8934,47.8904,46.5943,47.7725,888200.0],["2012-12-18",47.7725,48.2438,47.7363,48.2076,1148800.0],["2012-12-19",48.2076,48.3707,47.4372,48.126,711600.0],["2012-12-20",48.0535,48.262,47.8179,48.262,811800.0],["2012-12-21",48.0716,48.1804,46.9387,47.3647,1254400.0],["2012-12-24",47.2922,48.126,47.2922,48.0082,264300.0],["2012-12-26",48.0082,48.2982,47.4463,47.8632,479700.0],["2012-12-27",48.0173,48.117,46.549,46.8572,527700.0],["2012-12-28",46.4856,46.694,45.9327,46.404,399200.0],["2012-12-31",46.2227,47.1744,46.1593,47.1744,713200.0],["2013-01-02",48.3073,49.2136,48.1532,48.8329,860000.0],["2013-01-03",48.8601,49.1411,48.3163,48.4885,590900.0],["2013-01-04",48.6879,48.842,48.1713,48.8058,430200.0],["2013-01-07",48.3254,48.833,48.126,48.697,369000.0],["2013-01-08",48.552,48.8058,47.7454,48.7242,523500.0],["2013-01-09",48.842,48.9508,48.3979,48.7151,470400.0],["2013-01-10",48.8511,49.1683,48.4342,49.123,614800.0],["2013-01-11",49.0142,49.4855,48.8964,49.4674,469600.0],["2013-01-14",49.4493,49.6124,48.5248,48.8239,420900.0],["2013-01-15",48.3798,49.3224,48.3707,49.277,423300.0],["2013-01-16",49.0051,49.2408,48.6245,49.0505,336300.0],["2013-01-17",49.3949,50.2106,49.2499,49.9749,879600.0],["2013-01-18",50.2649,51.4069,49.984,51.3797,1018100.0],["2013-01-22",51.4885,53.9084,51.3254,53.0836,1301700.0],["2013-01-23",52.9567,53.0836,52.0413,52.1048,812800.0],["2013-01-24",52.3676,52.9386,51.6244,52.1139,790300.0],["2013-01-25",52.4764,52.5398,51.5791,51.842,915100.0],["2013-01-28",51.8873,52.0685,51.0353,51.5066,497100.0],["2013-01-29",51.5066,53.4734,51.2529,53.2377,1345400.0],["2013-01-30",53.2286,53.283,51.0806,51.5066,869300.0],["2013-01-31",51.3888,51.7151,50.7906,51.2619,826300.0],["2013-02-01",51.8692,51.9054,51.2438,51.5519,679500.0],["2013-02-04",51.0263,51.6879,50.9356,51.0081,453900.0],["2013-02-05",51.2982,51.6063,50.9356,51.0806,416300.0],["2013-02-06",50.8631,51.2257,50.5459,50.9538,967600.0],["2013-02-07",50.9991,51.0988,49.7302,50.2196,463400.0],["2013-02-08",50.3103,50.8903,50.3103,50.8269,394700.0],["2013-02-11",50.7272,51.0172,50.4281,50.4371,214100.0],["2013-02-12",50.3646,51.3435,50.3465,50.8631,732300.0],["2013-02-13",51.0172,51.1803,50.5278,50.6275,751100.0],["2013-02-14",50.2649,50.3012,47.845,49.7302,1673800.0],["2013-02-15",49.7121,50.1018,49.3949,49.8752,1055100.0],["2013-02-19",49.8662,50.1471,49.4039,49.6758,623600.0],["2013-02-20",49.5127,49.6305,47.3647,47.4191,690900.0],["2013-02-21",46.9658,47.4916,46.6848,47.129,783800.0],["2013-02-22",47.4735,47.8361,46.9114,47.1018,829200.0],["2013-02-25",47.5007,47.7636,44.7358,44.8537,961300.0],["2013-02-26",45.316,45.9687,44.7358,45.8508,725400.0],["2013-02-27",45.7964,46.6123,45.7602,46.3222,699000.0],["2013-02-28",46.3222,46.6123,45.8508,46.1681,1480400.0],["2013-03-01",45.8236,47.3647,45.2797,47.129,761800.0],["2013-03-04",46.7936,47.4372,46.6032,47.2287,584200.0],["2013-03-05",47.5732,49.2683,47.265,48.6701,868000.0],["2013-03-06",48.7607,49.0508,48.389,48.4978,496000.0],["2013-03-07",48.5613,48.9873,48.2077,48.9329,498800.0],["2013-03-08",49.087,49.776,49.087,49.6037,488600.0],["2013-03-11",49.4406,49.6672,49.078,49.5312,427300.0],["2013-03-12",49.4406,49.7579,49.087,49.2049,323900.0],["2013-03-13",49.214,49.5494,48.9511,49.359,297100.0],["2013-03-14",49.3953,50.193,49.3953,49.6853,547100.0],["2013-03-15",49.4678,49.7578,48.8967,49.4587,660900.0],["2013-03-18",48.7697,49.6128,48.7516,49.0417,374300.0],["2013-03-19",49.2502,49.3862,47.8995,48.0808,400100.0],["2013-03-20",48.5703,48.9329,48.2168,48.7154,295500.0],["2013-03-21",48.6882,48.6882,47.2922,47.3647,397800.0],["2013-03-22",47.2831,47.5913,46.3675,46.6213,479800.0],["2013-03-25",46.8752,47.4281,46.6667,46.6848,659500.0],["2013-03-26",46.8752,47.1834,46.1953,46.6848,317200.0],["2013-03-27",46.1318,46.4129,45.7964,46.3131,271800.0],["2013-03-28",46.3585,46.993,45.6786,46.8661,723300.0],["2013-04-01",46.8661,46.8661,45.3522,45.5426,294800.0],["2013-04-02",45.8327,45.869,44.2191,44.346,514800.0],["2013-04-03",44.4639,44.6633,43.1313,43.7024,704100.0],["2013-04-04",43.7296,44.3188,43.639,43.9381,431800.0],["2013-04-05",43.1132,44.346,43.0951,44.2644,526800.0],["2013-04-08",44.3642,44.7539,43.8112,44.3551,515600.0],["2013-04-09",44.3642,45.0622,43.7477,45.0078,516700.0],["2013-04-10",44.9897,45.2435,44.1013,45.2163,472700.0],["2013-04-11",45.1891,46.2406,44.8084,46.0321,550300.0],["2013-04-12",45.5879,45.8327,44.1557,44.3098,466700.0],["2013-04-15",43.7568,43.8293,41.1733,41.3274,1309000.0],["2013-04-16",42.3064,44.1466,42.3064,44.1375,1209600.0],["2013-04-17",43.8021,43.9834,42.9138,43.2673,675300.0],["2013-04-18",43.3489,43.3761,41.409,41.7262,463600.0],["2013-04-19",41.9166,42.0435,41.2005,41.7444,1037200.0],["2013-04-22",41.9257,42.5149,41.2639,42.3064,864700.0],["2013-04-23",42.669,43.0679,41.7444,42.5874,634600.0],["2013-04-24",42.6962,43.5392,42.2429,43.2945,940700.0],["2013-04-25",43.639,43.7296,42.9047,42.9863,703400.0],["2013-04-26",42.9319,42.9319,41.5721,42.1704,1051100.0],["2013-04-29",42.533,44.3732,42.2248,44.1829,1091500.0],["2013-04-30",43.7659,45.3704,43.6027,45.2163,912200.0],["2013-05-01",44.9443,45.0169,43.5121,43.8565,743900.0],["2013-05-02",44.4186,46.4945,43.9925,46.2134,982000.0],["2013-05-03",46.7664,49.0236,46.5035,48.4797,1309100.0],["2013-05-06",48.099,49.1324,47.7001,48.6972,814200.0],["2013-05-07",48.7154,49.4225,48.38,49.3771,593900.0],["2013-05-08",49.2955,49.7488,48.7698,49.7488,688400.0],["2013-05-09",49.6309,49.9482,49.1958,49.504,905000.0],["2013-05-10",49.359,49.5675,48.9511,49.4678,528100.0],["2013-05-13",49.359,49.7035,48.8332,49.0236,490000.0],["2013-05-14",48.8513,49.7216,48.8242,49.6128,555300.0],["2013-05-15",49.4134,50.0117,49.1777,49.7941,486400.0],["2013-05-16",49.5403,49.9845,49.3227,49.3952,383500.0],["2013-05-17",49.6491,49.9301,49.2049,49.912,571500.0],["2013-05-20",49.8757,50.5284,49.4587,49.9301,533600.0],["2013-05-21",49.8938,50.1295,49.5765,49.8304,368300.0],["2013-05-22",49.7307,50.1567,48.3256,48.8514,759400.0],["2013-05-23",47.3735,48.7335,47.3735,48.5159,813400.0],["2013-05-24",48.0807,49.0599,47.6364,48.7335,341900.0],["2013-05-28",49.5858,50.1116,49.4135,49.6039,479900.0],["2013-05-29",49.1143,49.4498,48.4071,49.1868,303700.0],["2013-05-30",49.3047,49.758,49.1868,49.5585,877300.0],["2013-05-31",49.2503,49.4951,48.5612,48.5793,495200.0],["2013-06-03",48.7516,48.7516,47.0199,48.2439,690300.0],["2013-06-04",48.2348,49.1596,47.0743,47.2284,450900.0],["2013-06-05",46.9564,47.3372,46.1132,46.222,429000.0],["2013-06-06",46.0951,46.8929,45.5057,46.8839,811900.0],["2013-06-07",47.2466,47.6274,46.4668,47.3191,368800.0],["2013-06-10",47.5095,48.7697,46.9745,48.4705,501200.0],["2013-06-11",47.5457,48.8967,47.4279,47.8449,534200.0],["2013-06-12",48.3618,48.5884,47.7362,48.1351,600300.0],["2013-06-13",48.1079,49.477,47.8177,49.4044,515900.0],["2013-06-14",49.2866,49.35,48.6066,48.6791,433000.0],["2013-06-17",49.1233,49.6039,48.806,49.4316,406600.0],["2013-06-18",49.4769,49.5585,48.8513,49.0961,512100.0],["2013-06-19",48.9239,49.5404,48.4433,48.4796,376000.0],["2013-06-20",47.7815,48.0081,46.5665,46.7388,632500.0],["2013-06-21",47.165,47.165,45.0796,45.5148,1211200.0],["2013-06-24",44.7804,45.1793,43.2119,43.5383,968900.0],["2013-06-25",44.0913,44.3815,43.7196,44.0823,796600.0],["2013-06-26",44.717,45.3244,44.318,44.4994,563000.0],["2013-06-27",44.9164,45.6146,44.454,45.5602,629500.0],["2013-06-28",45.3335,45.6418,43.8465,43.8919,666900.0],["2013-07-01",44.2999,45.3063,44.0641,44.2364,541000.0],["2013-07-02",44.1185,44.7623,43.2663,43.3297,655800.0],["2013-07-03",43.1484,43.4295,42.8583,43.0305,282500.0],["2013-07-05",43.4113,43.6199,41.8972,42.5591,723000.0],["2013-07-08",42.8129,43.5564,41.9607,42.5319,661200.0],["2013-07-09",42.8311,44.6716,42.7223,44.3271,761400.0],["2013-07-10",44.318,44.9164,44.0279,44.726,407300.0],["2013-07-11",45.406,46.0679,45.0343,45.9772,717600.0],["2013-07-12",45.8321,46.0769,45.2337,45.95,399300.0],["2013-07-15",45.8684,46.2311,45.3244,45.5692,267500.0],["2013-07-16",45.7143,45.8503,44.454,44.6444,368500.0],["2013-07-17",44.8257,45.5964,44.6353,45.3153,382000.0],["2013-07-18",45.4151,46.086,45.3244,45.533,334800.0],["2013-07-19",45.5964,46.1585,45.4604,45.7687,607000.0],["2013-07-22",45.8412,46.086,45.4695,45.542,279500.0],["2013-07-23",45.7415,45.8775,44.9255,45.0343,271500.0],["2013-07-24",45.0343,45.1975,43.9644,44.3633,403300.0],["2013-07-25",44.2002,44.445,43.2028,43.5927,534200.0],["2013-07-26",43.2481,44.3996,43.2391,44.3905,910700.0],["2013-07-29",44.2273,44.2727,43.1484,43.4567,450800.0],["2013-07-30",43.5111,43.6652,42.1601,42.8673,1326700.0],["2013-07-31",42.9671,43.502,42.5863,42.7767,596800.0],["2013-08-01",43.4748,46.0407,43.4748,45.0433,989200.0],["2013-08-02",44.7532,45.2972,44.3633,44.6353,403200.0],["2013-08-05",44.4268,44.8801,44.1367,44.8167,377100.0],["2013-08-06",44.5537,44.7895,43.1484,43.2572,769200.0],["2013-08-07",43.2028,43.3025,42.5228,42.7948,823200.0],["2013-08-08",43.1303,43.91,42.6951,43.7015,491200.0],["2013-08-09",43.2753,44.0823,43.1121,43.8647,354100.0],["2013-08-12",43.4929,44.1548,43.3388,43.7105,522000.0],["2013-08-13",43.7649,43.9553,43.4385,43.7921,1290100.0],["2013-08-14",43.7196,44.0913,43.4839,43.9191,403800.0],["2013-08-15",43.2663,43.2663,42.414,42.8945,847800.0],["2013-08-16",42.9308,43.4748,42.6497,43.3841,970500.0],["2013-08-19",43.2391,43.6108,42.9761,43.2844,593100.0],["2013-08-20",43.2844,45.0252,43.1031,44.998,867000.0],["2013-08-21",44.7713,45.1521,43.8284,44.3996,766700.0],["2013-08-22",44.3996,45.406,44.3996,45.0705,752800.0],["2013-08-23",44.998,45.3244,43.5201,43.7287,408400.0],["2013-08-26",43.6017,44.1277,42.8762,43.5564,661400.0],["2013-08-27",42.9125,43.8375,42.8399,43.3296,823900.0],["2013-08-28",43.2571,43.9917,43.2571,43.4022,497800.0],["2013-08-29",43.1664,43.8465,42.7583,43.2118,789800.0],["2013-08-30",43.248,43.5654,42.8037,43.3478,623700.0],["2013-09-03",43.8828,44.427,43.5564,43.9735,843500.0],["2013-09-04",43.8647,44.3362,43.5291,44.2637,667100.0],["2013-09-05",44.2093,44.6355,44.0733,44.6174,456600.0],["2013-09-06",44.9529,45.2341,44.2637,44.563,742000.0],["2013-09-09",44.5448,45.6421,44.4995,45.5514,535600.0],["2013-09-10",46.0956,46.9027,45.6603,46.7032,755500.0],["2013-09-11",46.7304,47.601,46.4855,47.5284,727600.0],["2013-09-12",47.1838,47.5193,46.5762,46.8845,354900.0],["2013-09-13",46.9843,47.8277,46.4039,47.6735,532600.0],["2013-09-16",48.8433,49.3058,47.2473,47.474,791600.0],["2013-09-17",47.3652,47.8095,46.7576,47.084,686500.0],["2013-09-18",46.8845,48.4353,46.6034,48.4081,862100.0],["2013-09-19",48.6438,49.1245,47.9365,48.0,652400.0],["2013-09-20",48.0362,48.4171,47.1475,47.1475,935900.0],["2013-09-23",46.8301,47.0659,46.2407,46.3495,432700.0],["2013-09-24",46.4764,47.3198,45.9051,46.7485,434300.0],["2013-09-25",46.9027,47.9456,46.5037,47.3198,537600.0],["2013-09-26",47.4014,47.8004,46.6034,47.2291,398800.0],["2013-09-27",46.9117,46.9117,46.2951,46.5218,357600.0],["2013-09-30",45.9777,47.4831,45.9777,46.9843,695200.0],["2013-10-01",47.0478,47.8639,47.0206,47.7823,433100.0],["2013-10-02",47.5738,48.7164,47.4196,48.6801,747600.0],["2013-10-03",48.5532,48.8796,47.0387,47.7551,543000.0],["2013-10-04",47.6826,47.9546,47.1566,47.8912,424300.0],["2013-10-07",47.3833,47.8639,47.1566,47.6191,269300.0],["2013-10-08",47.5284,48.0272,46.3042,46.5762,444000.0],["2013-10-09",46.6125,46.6125,45.6331,46.023,441800.0],["2013-10-10",46.6669,47.5193,46.549,47.474,460500.0],["2013-10-11",47.2563,48.2085,47.1203,47.9093,592600.0],["2013-10-14",47.3742,48.2085,46.5399,48.0,439600.0],["2013-10-15",47.746,47.9818,46.5036,46.7757,454300.0],["2013-10-16",47.2019,47.5103,46.7939,46.948,391500.0],["2013-10-17",46.8211,47.2291,46.3314,47.1566,812600.0],["2013-10-18",47.1475,47.3924,46.9933,47.2291,398300.0],["2013-10-21",47.1838,47.338,46.3042,47.0659,832400.0],["2013-10-22",47.3561,49.3058,47.2473,49.0973,770200.0],["2013-10-23",48.7073,49.3059,48.272,48.5441,406800.0],["2013-10-24",48.7254,49.8227,48.5985,49.7411,542100.0],["2013-10-25",49.6323,49.7502,49.2333,49.7321,308400.0],["2013-10-28",49.5507,49.8227,49.2242,49.723,461900.0],["2013-10-29",49.8318,49.8772,49.1063,49.3875,349800.0],["2013-10-30",49.3603,49.596,48.2267,48.9612,337000.0],["2013-10-31",48.8433,49.0519,48.2176,48.5622,402800.0],["2013-11-01",48.6982,49.7593,47.8458,48.671,1040300.0],["2013-11-04",49.2877,54.5384,49.0338,52.3982,3650300.0],["2013-11-05",52.4164,52.9967,50.8112,51.183,1541000.0],["2013-11-06",51.3735,51.4188,50.6661,50.9472,699900.0],["2013-11-07",51.3553,51.9992,50.0404,50.1945,750300.0],["2013-11-08",50.1129,51.3553,49.5144,51.3281,672600.0],["2013-11-11",51.2284,51.4097,50.6117,51.0379,364800.0],["2013-11-12",50.8747,51.0379,50.2762,50.6389,582000.0],["2013-11-13",50.1583,51.0833,50.0857,50.8384,620700.0],["2013-11-14",51.0198,51.174,50.2852,50.7477,534700.0],["2013-11-15",50.7205,51.5458,50.648,51.5095,639200.0],["2013-11-18",51.6999,52.0718,49.9678,50.1855,639100.0],["2013-11-19",50.2399,51.2284,50.122,50.5029,612000.0],["2013-11-20",50.4031,50.7296,50.0585,50.5392,644000.0],["2013-11-21",50.5029,51.4734,50.5029,51.1106,999500.0],["2013-11-22",51.2466,51.9722,51.0834,51.5097,896200.0],["2013-11-25",51.4008,52.4893,51.3373,52.0902,824900.0],["2013-11-26",51.9088,52.4258,51.7908,51.9904,494500.0],["2013-11-27",52.0992,52.4167,51.6457,51.7999,340800.0],["2013-11-29",51.7909,51.7909,51.0471,51.1287,341100.0],["2013-12-02",51.3011,51.6276,50.5845,51.3011,500200.0],["2013-12-03",50.9836,51.3101,49.6412,50.3487,426600.0],["2013-12-04",49.8135,50.258,48.5709,49.3873,707500.0],["2013-12-05",49.1968,49.6956,48.9247,49.5415,588600.0],["2013-12-06",49.995,51.5822,49.995,50.7206,808900.0],["2013-12-09",50.775,51.3011,50.1219,50.4394,591900.0],["2013-12-10",50.3124,50.8748,49.7954,49.8498,484300.0],["2013-12-11",49.8589,49.8861,48.6979,48.8884,662200.0],["2013-12-12",48.8612,49.478,48.6616,49.351,533700.0],["2013-12-13",51.4734,51.4734,50.1582,50.9111,864600.0],["2013-12-16",51.1197,51.682,50.9201,51.4371,743000.0],["2013-12-17",51.1741,51.4008,50.7841,51.2376,496100.0],["2013-12-18",51.2104,52.6707,50.9292,52.3713,698500.0],["2013-12-19",52.1446,52.2353,51.3283,51.8453,447900.0],["2013-12-20",52.3351,52.5981,51.9723,52.0085,1114400.0],["2013-12-23",52.2988,52.6616,52.0811,52.326,549400.0],["2013-12-24",52.2988,52.9337,52.1083,52.5981,322500.0],["2013-12-26",53.0063,53.0698,52.4711,52.8521,441900.0],["2013-12-27",53.1967,53.1967,52.6707,53.1877,360100.0],["2013-12-30",53.097,53.9677,53.0788,53.9586,940900.0],["2013-12-31",53.877,54.1491,53.3781,53.8951,513500.0],["2014-01-02",53.8226,53.8861,53.0698,53.2239,497000.0],["2014-01-03",53.2784,54.1038,53.106,53.1423,436800.0],["2014-01-06",53.2965,53.3328,52.199,52.6616,615500.0],["2014-01-07",52.8521,53.5505,52.8339,53.3691,901200.0],["2014-01-08",53.2512,54.0493,53.1423,53.8316,702000.0],["2014-01-09",54.0221,54.3577,53.3328,54.258,716300.0],["2014-01-10",54.4212,54.4756,53.6049,53.8951,1119600.0],["2014-01-13",53.6865,54.394,52.9518,53.2058,902000.0],["2014-01-14",53.4779,53.8044,53.2239,53.7047,1538700.0],["2014-01-15",53.6775,54.131,53.3419,54.131,2008500.0],["2014-01-16",54.0584,54.6661,53.8044,54.3396,1272500.0],["2014-01-17",54.3577,54.4031,53.7863,54.1038,841500.0],["2014-01-21",54.3849,54.5573,53.8226,54.4031,1088400.0],["2014-01-22",54.5119,54.5754,53.9587,54.0584,459100.0],["2014-01-23",55.1287,56.5981,54.5301,55.6094,1835700.0],["2014-01-24",55.2285,55.6366,53.3328,54.0312,1886700.0],["2014-01-27",54.5482,54.5482,52.4802,52.6434,1467800.0],["2014-01-28",53.7591,57.1876,53.6956,55.8543,2675000.0],["2014-01-29",55.0289,57.0606,54.8021,56.4711,1283800.0],["2014-01-30",56.8248,56.9699,55.6185,55.945,1080100.0],["2014-01-31",54.784,56.8974,54.6389,55.9904,866200.0],["2014-02-03",55.945,56.5164,53.2239,53.5595,1302300.0],["2014-02-04",53.6049,54.8022,53.4507,54.3124,1149600.0],["2014-02-05",54.3124,55.682,53.9224,54.5935,1774900.0],["2014-02-06",55.8543,61.6502,55.8543,59.555,4067700.0],["2014-02-07",59.8634,60.1808,57.9042,58.7386,2058800.0],["2014-02-10",59.3735,60.208,58.6933,59.1196,1145900.0],["2014-02-11",59.0561,59.945,58.5481,59.4461,1238300.0],["2014-02-12",59.818,60.0901,59.0198,59.301,719400.0],["2014-02-13",58.9472,60.0447,58.4212,59.8633,1055300.0],["2014-02-14",59.9087,60.589,59.3826,60.1627,743500.0],["2014-02-18",60.3441,61.115,59.8361,60.2624,869900.0],["2014-02-19",59.8906,60.9064,58.6661,58.8838,957300.0],["2014-02-20",58.9382,59.4193,58.3028,59.2741,662700.0],["2014-02-21",59.3739,60.0819,59.3739,59.6644,706900.0],["2014-02-24",59.8096,60.3452,59.0018,59.029,592600.0],["2014-02-25",59.0108,59.9004,58.6114,59.501,563800.0],["2014-02-26",59.7098,61.8248,59.4738,60.7809,1209100.0],["2014-02-27",60.7718,62.1334,60.7718,61.6614,802500.0],["2014-02-28",61.616,62.2605,61.0714,61.6614,811300.0],["2014-03-03",61.3074,62.2242,61.1258,62.0517,974500.0],["2014-03-04",62.914,63.0865,62.1425,62.6417,840300.0],["2014-03-05",62.5237,62.8323,61.6614,61.9065,768500.0],["2014-03-06",62.0517,62.5055,61.4707,61.7158,726200.0],["2014-03-07",62.1061,62.796,61.852,62.4965,830800.0],["2014-03-10",62.2514,62.4057,61.035,61.852,624700.0],["2014-03-11",62.1697,62.4239,60.9987,61.2529,682800.0],["2014-03-12",60.7718,61.1531,60.7083,60.7537,809700.0],["2014-03-13",61.1349,61.1349,59.5555,59.7188,652300.0],["2014-03-14",59.6553,60.5449,59.5555,60.1183,606000.0],["2014-03-17",60.3543,61.0804,60.1092,60.5721,707300.0],["2014-03-18",60.6356,61.3073,60.5176,61.1803,927100.0],["2014-03-19",61.4435,62.0063,60.5086,60.9987,673000.0],["2014-03-20",60.7536,60.9806,60.0002,60.8263,672700.0],["2014-03-21",61.2166,61.2166,59.9821,60.0093,1293300.0],["2014-03-24",60.1545,60.4541,58.8202,59.1107,658300.0],["2014-03-25",59.5101,59.9912,59.3467,59.8278,487200.0],["2014-03-26",60.0638,60.327,58.6024,58.6477,660900.0],["2014-03-27",58.6024,59.2015,57.9397,59.1016,656400.0],["2014-03-28",59.4738,60.79,59.2378,60.2635,702900.0],["2014-03-31",60.6901,61.3074,60.0638,60.3179,1018800.0],["2014-04-01",60.6992,60.6992,59.7915,60.3452,763100.0],["2014-04-02",60.1999,60.445,59.4647,59.6553,781900.0],["2014-04-03",59.9549,60.8172,59.5464,60.2181,890700.0],["2014-04-04",60.6357,61.9882,59.6099,60.209,1419900.0],["2014-04-07",60.3361,60.7446,57.9306,58.1576,1055900.0],["2014-04-08",58.1303,58.6114,57.3497,58.0577,969500.0],["2014-04-09",58.3936,59.3739,57.9125,59.1016,872200.0],["2014-04-10",59.1833,60.3089,58.5388,58.8384,1276500.0],["2014-04-11",58.8021,58.8656,57.7582,57.8399,871800.0],["2014-04-14",58.2393,58.6659,57.1409,57.6946,606700.0],["2014-04-15",57.74,57.9942,56.4783,57.7764,900000.0],["2014-04-16",58.0759,58.9564,57.8217,58.8928,617700.0],["2014-04-17",58.6114,59.0381,57.1682,58.7748,1915200.0],["2014-04-21",58.802,59.5191,58.4934,59.2014,714700.0],["2014-04-22",59.2015,59.7279,58.5933,58.6477,1277400.0],["2014-04-23",58.6205,59.0199,58.0668,58.4662,772900.0],["2014-04-24",59.0018,59.2469,57.6765,59.2287,979500.0],["2014-04-25",58.9927,59.0017,57.6765,58.1576,767900.0],["2014-04-28",58.2302,58.4208,55.7158,56.1788,1580800.0],["2014-04-29",56.3421,58.2756,56.0789,58.094,1546700.0],["2014-04-30",58.0759,58.8293,57.3588,58.5751,1181000.0],["2014-05-01",58.6024,60.0366,58.439,58.8021,2268100.0],["2014-05-02",59.2287,59.6099,58.7657,59.1379,933600.0],["2014-05-05",58.9019,59.0834,57.976,59.0108,1235800.0],["2014-05-06",57.6402,59.8823,57.4496,57.4768,1328500.0],["2014-05-07",57.5494,58.1848,56.3058,56.4874,1627400.0],["2014-05-08",56.5055,57.4223,55.2892,55.4617,1332400.0],["2014-05-09",55.4798,55.6069,54.0274,54.3905,1367000.0],["2014-05-12",54.9896,56.5781,54.9352,56.4057,1056200.0],["2014-05-13",56.3149,57.0592,55.743,55.97,979600.0],["2014-05-14",55.8701,55.8701,55.262,55.262,682300.0],["2014-05-15",54.9715,54.9806,53.501,54.2272,1196300.0],["2014-05-16",54.1727,55.0532,54.0456,54.8535,957700.0],["2014-05-19",54.917,55.035,54.3361,54.9896,986200.0],["2014-05-20",54.8262,55.0078,53.7642,54.0728,482400.0],["2014-05-21",54.1908,54.7627,53.5191,53.7097,917600.0],["2014-05-22",53.8551,54.5274,53.4917,54.4275,995200.0],["2014-05-23",54.4638,55.7357,54.164,55.5903,740100.0],["2014-05-27",55.7811,56.0718,55.454,55.7357,756500.0],["2014-05-28",55.8447,56.2989,55.6448,55.7902,891200.0],["2014-05-29",56.1718,56.417,54.6364,55.3541,601400.0],["2014-05-30",55.2723,55.4359,54.8454,55.3904,508800.0],["2014-06-02",55.3541,55.7993,54.9362,55.663,695500.0],["2014-06-03",55.3359,55.7538,55.0271,55.4086,674800.0],["2014-06-04",55.2178,55.772,55.0452,55.6721,432500.0],["2014-06-05",55.6267,57.3255,55.554,57.053,1072900.0],["2014-06-06",57.2528,57.9615,57.2438,57.7162,543400.0],["2014-06-09",57.5708,58.3885,57.4164,57.5981,529200.0],["2014-06-10",57.5527,59.0971,57.5527,58.9699,788600.0],["2014-06-11",58.77,58.9699,57.807,58.2249,562600.0],["2014-06-12",58.3249,58.5429,57.7162,58.0887,845800.0],["2014-06-13",57.9433,58.8609,57.7343,58.8245,708600.0],["2014-06-16",58.6428,59.2152,58.3794,58.6337,668200.0],["2014-06-17",57.907,58.87,57.7707,58.0069,638000.0],["2014-06-18",57.9887,59.4151,57.5436,59.2243,818500.0],["2014-06-19",59.197,59.4332,58.5974,59.0607,551900.0],["2014-06-20",59.1062,59.3515,58.6701,59.2697,1253800.0],["2014-06-23",59.2243,60.1146,58.9063,59.0517,719800.0],["2014-06-24",58.7609,59.0971,57.7979,58.016,519700.0],["2014-06-25",57.6435,58.1068,57.3619,57.6889,654000.0],["2014-06-26",57.7798,57.7798,56.7895,57.2619,717100.0],["2014-06-27",56.9349,58.2704,56.9349,58.0523,823500.0],["2014-06-30",58.1886,58.343,57.4709,57.916,593400.0],["2014-07-01",58.3612,58.9971,58.343,58.4248,786600.0],["2014-07-02",58.1886,58.2703,57.3528,57.7162,1105200.0],["2014-07-03",57.7798,58.552,57.7798,58.4702,544600.0],["2014-07-07",58.1523,58.2885,57.6708,57.907,679000.0],["2014-07-08",57.7253,58.9063,57.4345,58.4157,924600.0],["2014-07-09",58.5793,59.0062,58.3975,58.979,548500.0],["2014-07-10",57.8797,58.8064,57.5617,58.5974,836700.0],["2014-07-11",58.4884,59.2243,58.016,59.197,547200.0],["2014-07-14",58.7609,58.879,58.1068,58.4793,852200.0],["2014-07-15",58.4157,58.7882,58.2068,58.3249,706900.0],["2014-07-16",58.5702,58.7973,57.7707,58.5156,438200.0],["2014-07-17",57.9433,58.1159,57.0711,57.2256,726600.0],["2014-07-18",57.3437,58.3885,57.2074,58.1886,583300.0],["2014-07-21",57.9706,58.1977,57.3074,57.7434,382100.0],["2014-07-22",58.1886,58.7064,58.125,58.661,485600.0],["2014-07-23",59.5604,60.0328,58.1795,59.8148,965400.0],["2014-07-24",59.2515,59.9692,58.6428,59.9147,1219700.0],["2014-07-25",59.6785,59.6785,59.1334,59.2334,522800.0],["2014-07-28",59.1153,59.2152,58.3249,58.5883,536300.0],["2014-07-29",58.8427,60.4598,58.6974,59.4605,1254900.0],["2014-07-30",59.733,60.051,58.979,59.3605,888600.0],["2014-07-31",58.6519,58.9608,57.2528,57.3528,1049800.0],["2014-08-01",57.2347,58.0251,56.7895,57.5436,865300.0],["2014-08-04",57.6072,57.9251,57.2165,57.48,1221400.0],["2014-08-05",56.8713,58.3794,55.9628,56.5533,1487700.0],["2014-08-06",56.4443,56.7895,55.7084,56.6987,1402200.0],["2014-08-07",56.8622,57.0348,55.2178,55.8719,1356900.0],["2014-08-08",56.0991,56.5079,55.554,56.2989,729800.0],["2014-08-11",56.3989,56.7986,56.0082,56.0446,921300.0],["2014-08-12",55.9991,56.2717,55.5721,56.2172,793400.0],["2014-08-13",56.4897,57.0893,56.2717,56.3534,889700.0],["2014-08-14",56.4443,56.6442,56.2808,56.3625,525400.0],["2014-08-15",56.7168,56.944,55.7357,55.8447,871200.0],["2014-08-18",56.1627,57.2529,55.7629,57.2074,939800.0],["2014-08-19",57.4345,57.9887,57.1893,57.2347,564400.0],["2014-08-20",56.9803,57.1347,56.5624,56.9985,417000.0],["2014-08-21",57.3437,57.3982,56.5715,57.3074,612100.0],["2014-08-22",57.1711,57.4345,56.7532,56.9349,697800.0],["2014-08-25",57.1986,57.4532,56.6621,56.8167,608500.0],["2014-08-26",56.9985,58.0807,56.7076,57.9079,1005200.0],["2014-08-27",58.2534,58.3626,57.4896,57.6715,599200.0],["2014-08-28",57.4805,57.5805,57.0804,57.4896,528400.0],["2014-08-29",57.6715,57.9079,57.1713,57.6351,406000.0],["2014-09-02",57.8715,58.0443,56.753,57.0622,771200.0],["2014-09-03",57.3532,57.4714,56.1074,56.4256,980700.0],["2014-09-04",56.4438,57.3895,56.1619,56.4074,811300.0],["2014-09-05",56.4347,57.1259,56.1074,57.0349,788700.0],["2014-09-08",56.8712,57.1531,56.5075,56.7712,338300.0],["2014-09-09",56.7712,56.9803,55.8618,56.1074,566900.0],["2014-09-10",56.1528,56.5257,55.7345,56.4438,723200.0],["2014-09-11",56.2983,57.4623,56.1801,57.435,756800.0],["2014-09-12",57.4532,57.4532,56.5984,56.944,872100.0],["2014-09-15",56.853,57.1168,56.3074,56.6712,861600.0],["2014-09-16",56.4075,57.2532,56.0619,57.0258,640500.0],["2014-09-17",57.1713,58.3353,56.9622,57.5623,1139700.0],["2014-09-18",57.726,57.7988,56.6893,56.7803,869200.0],["2014-09-19",56.7803,56.8894,56.2347,56.6075,1266200.0],["2014-09-22",56.5529,56.6439,55.971,56.1255,530200.0],["2014-09-23",55.9619,56.5802,55.7891,56.0983,880600.0],["2014-09-24",55.9528,57.0258,55.5981,56.9531,930200.0],["2014-09-25",56.9258,57.235,55.4253,55.78,1123400.0],["2014-09-26",55.7891,56.0528,55.5345,55.7709,1062700.0],["2014-09-29",55.2344,55.5618,54.8252,55.1253,1024300.0],["2014-09-30",56.5984,56.7166,54.7433,54.7706,884500.0],["2014-10-01",54.8434,55.0798,53.4884,53.5612,1493600.0],["2014-10-02",53.4702,54.1159,52.7427,53.452,1972900.0],["2014-10-03",53.743,54.0795,53.7157,53.7976,851700.0],["2014-10-06",54.2068,54.2068,52.7882,53.2065,1061500.0],["2014-10-07",52.7427,53.1156,52.088,52.088,1038000.0],["2014-10-08",52.0243,52.8246,50.7513,52.7337,1967800.0],["2014-10-09",53.352,53.8703,51.7424,52.1335,2008800.0],["2014-10-10",52.3062,52.9519,51.2696,51.3969,1736000.0],["2014-10-13",51.4969,52.1426,50.2147,50.2693,1218000.0],["2014-10-14",50.6058,51.3332,50.0601,50.6785,1086700.0],["2014-10-15",50.2147,51.5424,49.1962,51.1786,1739700.0],["2014-10-16",50.7967,52.1244,50.1602,51.6242,2142500.0],["2014-10-17",52.2881,54.0613,52.2335,53.7339,2916300.0],["2014-10-20",53.5884,54.2068,53.3338,54.0704,765900.0],["2014-10-21",54.3614,55.0889,54.2341,54.7888,781700.0],["2014-10-22",54.9434,55.3708,53.9431,53.9704,942600.0],["2014-10-23",54.4887,55.4162,53.9704,54.7797,1195300.0],["2014-10-24",55.5163,55.8709,54.7888,55.6982,1163300.0],["2014-10-27",55.2435,55.4163,54.0431,54.3523,965800.0],["2014-10-28",54.3887,55.1344,53.6157,55.0343,1392300.0],["2014-10-29",54.9343,55.2526,53.3884,54.0159,1878300.0],["2014-10-30",53.6612,55.2435,53.5793,54.8252,1202500.0],["2014-10-31",55.9255,56.4074,54.9252,56.1165,1507800.0],["2014-11-03",56.0528,57.0986,55.7163,56.7439,2139900.0],["2014-11-04",57.0349,58.8445,55.6709,57.7442,2691100.0],["2014-11-05",58.4262,59.5629,58.0261,58.3535,1596200.0],["2014-11-06",58.3717,58.9718,57.7533,58.8991,1039000.0],["2014-11-07",58.89,59.8084,58.8627,59.2083,1237500.0],["2014-11-10",59.1537,59.8085,59.0719,59.4902,1063700.0],["2014-11-11",59.3629,59.9085,59.2719,59.4265,598300.0],["2014-11-12",59.5902,59.763,58.9355,59.5266,889700.0],["2014-11-13",59.4902,59.9267,59.0355,59.6357,842500.0],["2014-11-14",59.5629,60.3541,59.2174,60.2995,830800.0],["2014-11-17",60.1631,60.1995,59.7812,60.0176,896800.0],["2014-11-18",59.9539,61.1179,59.9539,61.0179,1369400.0],["2014-11-19",60.9997,61.6908,60.4541,61.5362,1200200.0],["2014-11-20",61.0088,62.0546,60.7451,61.8454,1064500.0],["2014-11-21",62.4092,62.8366,62.0546,62.391,1541200.0],["2014-11-24",62.6277,62.7824,62.4001,62.4456,1596200.0],["2014-11-25",62.5002,62.7278,61.2351,61.5173,811900.0],["2014-11-26",61.672,61.6993,60.7346,61.0895,670600.0],["2014-11-28",60.9985,61.0167,60.0792,60.1611,533400.0],["2014-12-01",60.0519,60.1611,58.4319,58.7049,1336300.0],["2014-12-02",58.8232,59.5969,58.6412,59.5332,1226700.0],["2014-12-03",59.7334,61.0804,59.5786,61.044,1175400.0],["2014-12-04",60.8165,61.6265,60.6162,61.3625,1063600.0],["2014-12-05",61.1805,61.4263,60.4979,60.6799,693900.0],["2014-12-08",60.3978,60.4979,59.1509,59.3875,619400.0],["2014-12-09",58.7413,60.1156,58.6139,60.0974,723400.0],["2014-12-10",59.9427,59.9882,57.012,57.4853,1760800.0],["2014-12-11",57.6582,58.2589,57.2487,57.3852,976100.0],["2014-12-12",57.8312,57.8312,56.7572,56.7845,1214900.0],["2014-12-15",56.8755,57.6127,55.9289,55.9836,1214100.0],["2014-12-16",56.0928,58.0314,55.9653,56.5387,1062900.0],["2014-12-17",56.6115,58.3681,56.2475,58.2407,1060500.0],["2014-12-18",59.2419,59.7061,58.0678,59.5513,1025800.0],["2014-12-19",59.8972,60.953,59.4421,60.7801,1532000.0],["2014-12-22",60.689,60.7436,59.524,60.152,1237500.0],["2014-12-23",60.2249,60.7983,60.0155,60.3341,776800.0],["2014-12-24",60.1976,60.6162,60.0337,60.3159,329000.0],["2014-12-26",60.6344,60.8802,60.325,60.3887,375800.0],["2014-12-29",60.0519,60.9075,60.0519,60.8437,461700.0],["2014-12-30",60.6344,61.0804,60.3796,60.4433,484500.0],["2014-12-31",60.5434,61.3626,59.7425,59.8244,680200.0],["2015-01-02",60.4251,61.8085,60.234,60.9621,978500.0],["2015-01-05",60.3341,60.4251,58.9961,59.2783,897200.0],["2015-01-06",59.1782,60.1885,58.5047,59.1418,686300.0],["2015-01-07",59.433,60.3705,59.2146,60.2613,532400.0],["2015-01-08",60.8529,62.4729,60.8074,62.1453,1380500.0],["2015-01-09",62.2545,62.4184,61.5355,62.1544,845700.0],["2015-01-12",61.9633,62.2909,61.2351,62.118,1132900.0],["2015-01-13",62.8188,62.8825,60.3614,61.3079,972500.0],["2015-01-14",60.3887,61.7903,59.4967,61.6538,808600.0],["2015-01-15",62.0179,62.1453,60.0155,60.2704,1019000.0],["2015-01-16",60.3068,61.2897,60.2248,60.8802,1486800.0],["2015-01-20",61.1532,61.399,60.1794,60.9712,1023500.0],["2015-01-21",60.7163,61.9268,60.3887,61.8722,857100.0],["2015-01-22",62.5731,63.7107,61.6629,63.6379,1791600.0],["2015-01-23",63.5924,64.0475,62.9644,63.4741,1107400.0],["2015-01-26",63.556,64.2295,62.8461,64.184,826900.0],["2015-01-27",63.1738,64.1021,62.746,63.9201,1172900.0],["2015-01-28",64.5481,64.5754,63.7016,63.738,1372600.0],["2015-01-29",63.7017,65.1306,63.283,64.9304,1328700.0],["2015-01-30",64.3297,65.3035,63.5742,64.1749,1148200.0],["2015-02-02",64.7756,65.4309,63.8018,65.0214,1308200.0],["2015-02-03",65.5311,65.5311,64.7938,65.3672,1256400.0],["2015-02-04",64.8484,66.3684,64.6937,65.0487,1541600.0],["2015-02-05",66.778,68.5892,66.5413,67.3605,2129900.0],["2015-02-06",67.8338,70.0727,67.6244,68.4709,2654900.0],["2015-02-09",68.4526,69.9089,68.4071,69.3264,1603000.0],["2015-02-10",69.9999,71.1285,69.918,70.7735,1778100.0],["2015-02-11",70.5551,72.1843,70.5278,70.992,1740100.0],["2015-02-12",71.4289,72.7031,71.2286,72.2753,1256100.0],["2015-02-13",72.5028,72.8032,71.9021,72.694,1095800.0],["2015-02-17",72.7213,73.6223,72.512,73.504,910600.0],["2015-02-18",73.3948,73.9045,73.1126,73.7861,575800.0],["2015-02-19",73.7042,74.851,73.4312,73.9591,850100.0],["2015-02-20",73.95,74.0956,72.7395,73.7042,998600.0],["2015-02-23",73.7315,73.8954,72.7031,73.0125,1051900.0],["2015-02-24",73.1491,73.8135,72.876,73.4767,966600.0],["2015-02-25",73.6134,75.2628,73.3856,75.0714,1801600.0],["2015-02-26",75.6364,76.0829,74.9347,75.0805,1291900.0],["2015-02-27",75.0806,75.8096,74.9165,75.6364,852700.0],["2015-03-02",76.1103,77.0398,75.4177,77.0033,1185900.0],["2015-03-03",76.6388,77.2767,76.0465,77.2494,1344700.0],["2015-03-04",76.8028,77.4499,76.5477,77.0945,1835400.0],["2015-03-05",77.2221,77.7871,76.9578,77.4317,1161200.0],["2015-03-06",77.0216,78.188,76.8575,77.2312,1669400.0],["2015-03-09",77.5228,77.5228,76.6571,76.8667,1791900.0],["2015-03-10",76.2105,76.3472,75.0988,75.117,1082300.0],["2015-03-11",75.2537,76.0283,74.9712,75.8551,887100.0],["2015-03-12",76.3017,77.7324,76.2105,77.5501,1141600.0],["2015-03-13",77.3861,77.4134,76.411,77.1036,914100.0],["2015-03-16",77.1127,77.7871,77.1127,77.5593,716800.0],["2015-03-17",77.058,78.0058,77.0216,77.5501,727400.0],["2015-03-18",77.1127,78.5981,76.5477,78.1607,761600.0],["2015-03-19",77.9784,78.2609,76.5113,76.73,930100.0],["2015-03-20",77.1127,77.6868,76.5568,76.5933,1257900.0],["2015-03-23",76.5933,77.6777,76.493,76.8302,1084300.0],["2015-03-24",76.9851,77.9237,76.7299,77.5866,1431800.0],["2015-03-25",77.8964,78.3885,76.493,76.493,1116900.0],["2015-03-26",76.0556,76.8393,75.6547,76.5568,738400.0],["2015-03-27",76.3564,77.1218,76.3564,76.7026,565500.0],["2015-03-30",77.0763,78.0422,77.0034,77.8144,601400.0],["2015-03-31",77.459,77.8873,76.8211,76.8211,847400.0],["2015-04-01",76.8758,76.9669,76.0556,76.7482,1149700.0],["2015-04-02",76.5477,77.4681,76.2379,76.8302,870800.0],["2015-04-06",76.6024,77.5046,76.5933,76.976,601600.0],["2015-04-07",77.0033,77.295,75.7458,75.846,1109500.0],["2015-04-08",75.6091,75.846,74.4791,75.8187,1469700.0],["2015-04-09",75.4815,76.1923,75.0076,75.4451,767300.0],["2015-04-10",75.7185,76.2379,75.2173,75.9463,785700.0],["2015-04-13",75.6365,76.1559,74.8254,75.6638,855400.0],["2015-04-14",76.7847,76.8849,75.199,75.8643,1092200.0],["2015-04-15",76.0921,77.2221,75.7823,76.3746,829800.0],["2015-04-16",76.2743,76.3108,75.0532,75.4086,1148200.0],["2015-04-17",74.7434,75.2719,74.0781,74.6614,999500.0],["2015-04-20",74.9621,75.1535,74.2969,74.5156,651800.0],["2015-04-21",74.6249,74.8527,73.9961,74.1511,625600.0],["2015-04-22",74.2331,74.4153,73.4311,73.7318,806200.0],["2015-04-23",73.7045,75.2719,73.504,75.0259,1050900.0],["2015-04-24",75.1353,76.083,74.8345,76.0648,1106000.0],["2015-04-27",76.5113,76.5751,75.5635,75.7458,689400.0],["2015-04-28",75.4359,75.764,74.5611,75.7184,867600.0],["2015-04-29",75.117,75.9827,74.5247,75.7002,724000.0],["2015-04-30",75.7094,78.5799,75.7094,77.9329,1937500.0],["2015-05-01",78.4797,80.7123,78.0878,80.4936,1859600.0],["2015-05-04",80.4116,81.6236,80.1655,80.284,1862100.0],["2015-05-05",77.9511,79.7554,77.2039,77.9146,1773400.0],["2015-05-06",78.8077,80.1928,77.6048,79.6005,997300.0],["2015-05-07",79.236,81.9516,79.1358,81.5598,1422100.0],["2015-05-08",82.0154,83.0178,81.7147,82.4437,947100.0],["2015-05-11",82.1339,83.6466,81.9972,83.191,977800.0],["2015-05-12",82.6078,83.0998,82.1521,82.225,1042500.0],["2015-05-13",82.5348,83.4097,82.1248,82.8082,1094900.0],["2015-05-14",83.4461,84.6125,82.7262,84.4941,1105900.0],["2015-05-15",84.5852,84.8131,83.3277,83.8289,860700.0],["2015-05-18",83.4279,84.33,83.4279,84.002,896800.0],["2015-05-19",84.0202,84.5123,83.7377,84.1478,849600.0],["2015-05-20",84.1934,84.1934,83.4735,83.7833,515000.0],["2015-05-21",83.8015,84.1482,83.3272,83.7924,546000.0],["2015-05-22",84.0205,84.577,83.5005,83.5461,583400.0],["2015-05-26",83.1173,83.5552,82.0317,82.3601,1147700.0],["2015-05-27",82.6886,83.1903,82.2051,82.9896,1059800.0],["2015-05-28",82.5426,82.8163,81.9131,82.5609,513900.0],["2015-05-29",82.6521,83.0352,81.6121,82.0408,1290700.0],["2015-06-01",82.1047,82.2233,81.3202,81.7124,940700.0],["2015-06-02",81.5026,82.7707,81.5026,82.2872,688400.0],["2015-06-03",82.6703,82.7889,80.864,81.3202,1236500.0],["2015-06-04",80.6359,81.1742,79.9517,80.8458,1242100.0],["2015-06-05",80.5904,82.05,80.3988,81.3019,656800.0],["2015-06-08",81.1377,81.6029,80.7363,80.7819,754600.0],["2015-06-09",80.8823,81.2745,80.2437,80.3531,866700.0],["2015-06-10",80.9735,82.1047,80.5721,81.7581,896900.0],["2015-06-11",81.9223,82.3328,81.3932,81.6121,563100.0],["2015-06-12",81.2928,81.5939,80.6816,81.0921,642100.0],["2015-06-15",80.5994,80.6542,79.8514,80.0794,726200.0],["2015-06-16",79.8423,80.2345,79.2675,80.0886,931600.0],["2015-06-17",80.2345,80.4079,79.0395,79.7967,616900.0],["2015-06-18",80.1524,81.2107,79.8423,81.083,647500.0],["2015-06-19",81.0009,81.8037,81.0009,81.457,870300.0],["2015-06-22",81.8767,82.2416,81.3475,81.9588,431700.0],["2015-06-23",81.8036,82.278,81.1012,81.3475,380000.0],["2015-06-24",81.4114,81.4935,79.5595,80.043,599400.0],["2015-06-25",80.3075,80.3075,78.8023,78.9847,624900.0],["2015-06-26",79.2676,79.7054,78.5742,78.8935,814500.0],["2015-06-29",78.2549,78.8479,76.7405,76.7679,645000.0],["2015-06-30",77.3974,77.5434,76.549,76.5672,714000.0],["2015-07-01",77.3061,78.2002,76.9139,77.8353,924200.0],["2015-07-02",78.2458,78.4283,77.3244,77.8809,528500.0],["2015-07-06",77.0325,78.8114,76.7223,78.3188,709400.0],["2015-07-07",78.2641,78.8844,76.7679,78.8662,1156100.0],["2015-07-08",78.3461,79.97,77.6437,77.8991,883400.0],["2015-07-09",78.8935,79.377,78.2549,78.3826,891500.0],["2015-07-10",79.45,82.6703,79.3588,82.4331,1149300.0],["2015-07-13",82.6794,83.017,82.1503,82.497,732700.0],["2015-07-14",82.2689,82.5882,81.9496,82.0956,750000.0],["2015-07-15",82.0135,82.0773,80.7454,81.2198,624100.0],["2015-07-16",81.6121,83.0352,81.1559,82.7433,1117800.0],["2015-07-17",82.6521,83.7012,82.5426,83.6282,651800.0],["2015-07-20",83.7286,85.8633,83.1356,85.7812,1223200.0],["2015-07-21",85.6352,85.8177,84.6043,85.2977,764500.0],["2015-07-22",85.1608,86.8759,84.7321,85.6535,1065500.0],["2015-07-23",85.8633,85.9545,83.4823,83.8289,1004400.0],["2015-07-24",83.7833,83.9201,81.1742,81.9131,1105000.0],["2015-07-27",81.5573,82.0408,80.2345,80.4991,1122800.0],["2015-07-28",80.8458,81.7672,79.9882,81.3293,891800.0],["2015-07-29",81.2289,83.4548,81.2289,83.1264,844600.0],["2015-07-30",82.7798,83.5188,82.2781,83.4731,624500.0],["2015-07-31",83.2998,84.0752,82.8619,83.0352,661600.0],["2015-08-03",83.0809,83.0809,81.6486,81.7945,1208500.0],["2015-08-04",82.278,88.7096,82.278,87.624,2840700.0],["2015-08-05",88.4724,89.4029,87.5875,88.8829,1482500.0],["2015-08-06",89.1748,89.1748,86.1826,86.9398,1276700.0],["2015-08-07",86.4928,87.0766,85.471,86.2191,893700.0],["2015-08-10",87.1861,88.3082,86.8668,87.5601,1180100.0],["2015-08-11",87.1222,88.2991,86.4928,87.7882,1262200.0],["2015-08-12",87.3503,88.8008,86.8029,88.7278,1153600.0],["2015-08-13",89.0106,89.1748,87.7517,88.3903,517300.0],["2015-08-14",88.3812,89.5854,88.2717,89.1931,658300.0],["2015-08-17",89.9685,90.3517,88.737,90.1419,857400.0],["2015-08-18",90.1236,90.6892,89.7222,90.3608,712800.0],["2015-08-19",89.7587,90.1875,87.7973,88.3082,698300.0],["2015-08-20",87.4871,87.925,84.9966,85.1973,1268000.0],["2015-08-21",84.4758,84.9781,82.9233,83.7087,1316700.0],["2015-08-24",79.5078,83.9462,79.0786,80.6767,2603600.0],["2015-08-25",83.3343,83.3343,78.4758,78.5488,1686500.0],["2015-08-26",80.3662,80.4758,77.7269,79.8457,1773700.0],["2015-08-27",80.7681,84.0923,80.4849,83.6631,2617400.0],["2015-08-28",83.2703,84.558,82.695,84.4028,1412700.0],["2015-08-31",84.0192,87.0603,83.6996,85.4987,1464600.0],["2015-09-01",83.2886,84.9325,83.106,83.9462,1516600.0],["2015-09-02",84.7407,87.3161,84.1288,87.3069,1350100.0],["2015-09-03",88.1471,90.5947,86.9965,88.9782,2390600.0],["2015-09-04",87.8731,88.138,85.8731,87.0421,1319700.0],["2015-09-08",88.4028,90.0193,87.7544,89.9645,863300.0],["2015-09-09",90.7864,92.2385,89.928,90.0832,1376500.0],["2015-09-10",90.1106,91.0695,89.3983,89.7271,1275600.0],["2015-09-11",89.3891,90.5764,89.106,90.5307,700700.0],["2015-09-14",90.5399,91.2705,89.8367,91.1792,1124200.0],["2015-09-15",91.654,91.7727,91.0147,91.4074,1096900.0],["2015-09-16",91.3435,92.8961,91.1974,92.4942,900900.0],["2015-09-17",92.4942,93.7453,91.7819,92.4211,822500.0],["2015-09-18",91.4897,92.3938,89.8367,90.3664,1910400.0],["2015-09-21",91.0695,91.7453,90.5125,91.17,819300.0],["2015-09-22",89.6723,90.1837,87.9462,88.8229,1157500.0],["2015-09-23",89.033,89.033,84.0192,85.5809,2306500.0],["2015-09-24",84.4758,84.8959,81.5717,84.3206,2265400.0],["2015-09-25",85.1152,85.6722,83.1151,84.0375,1358800.0],["2015-09-28",83.6357,83.6539,78.4119,79.1425,2178000.0],["2015-09-29",79.4895,81.106,77.0511,77.7635,2072200.0],["2015-09-30",78.8228,81.5808,78.8228,81.4621,1730400.0],["2015-10-01",81.8,85.0786,81.6174,84.8686,1977700.0],["2015-10-02",83.5444,87.3161,83.0786,87.3161,1724100.0],["2015-10-05",88.275,89.4896,86.1106,87.1426,1608000.0],["2015-10-06",86.9873,87.3983,83.5535,84.896,1560400.0],["2015-10-07",85.6083,86.8229,85.1425,86.2567,1476600.0],["2015-10-08",85.8092,87.7179,85.1334,87.2065,1000000.0],["2015-10-09",87.3617,87.6722,86.4576,86.6676,1049100.0],["2015-10-12",86.6859,87.2704,86.001,86.0284,781300.0],["2015-10-13",85.453,86.2841,83.0146,83.1151,1224500.0],["2015-10-14",83.0694,83.5809,81.1699,82.0923,2230500.0],["2015-10-15",82.9142,84.2475,81.9187,83.5535,1972900.0],["2015-10-16",83.9918,84.3571,82.9599,83.4896,852400.0],["2015-10-19",83.1882,84.1105,80.9964,81.663,1176500.0],["2015-10-20",81.4895,82.3845,81.0329,81.4439,990200.0],["2015-10-21",82.2475,82.4484,79.8183,80.4575,1180600.0],["2015-10-22",80.9416,85.4348,80.2201,85.2156,1858900.0],["2015-10-23",85.7636,86.7773,85.2065,86.3024,1304600.0],["2015-10-26",86.0466,86.5215,83.5261,84.0192,1314200.0],["2015-10-27",83.106,83.7635,82.0557,83.6539,956100.0],["2015-10-28",84.1471,87.2887,83.6174,86.5398,842600.0],["2015-10-29",86.0467,86.7773,85.5535,86.6129,649300.0],["2015-10-30",86.6311,89.1243,86.622,88.2019,1381700.0],["2015-11-02",88.2019,89.1151,86.9599,88.2932,1564000.0],["2015-11-03",88.7499,89.2796,82.5672,86.5672,3929200.0],["2015-11-04",86.6768,88.759,84.4759,88.622,2275400.0],["2015-11-05",88.7864,93.3435,88.3937,92.7773,2373600.0],["2015-11-06",92.5673,94.4668,91.9371,93.2887,1579500.0],["2015-11-09",93.4623,93.5992,90.6677,91.9006,1069900.0],["2015-11-10",91.4988,92.9782,91.0147,91.4074,1184900.0],["2015-11-11",91.9554,94.065,91.8367,92.7773,868500.0],["2015-11-12",92.0832,92.9508,90.3115,90.4303,787800.0],["2015-11-13",90.2384,92.549,89.4987,90.5763,636600.0],["2015-11-16",90.6494,92.896,90.0558,92.8504,1143800.0],["2015-11-17",93.1518,94.0559,92.2385,92.7591,699500.0],["2015-11-18",92.6038,94.3938,90.9782,94.1472,950300.0],["2015-11-19",94.6586,96.5947,94.2203,95.6632,917800.0],["2015-11-20",96.0563,96.8973,95.7546,96.623,840800.0],["2015-11-23",96.6961,97.6651,95.654,96.4585,731000.0],["2015-11-24",95.6084,96.6413,94.8131,95.7363,901500.0],["2015-11-25",95.5718,96.0014,94.1,94.5023,644700.0],["2015-11-27",94.813,95.4346,94.356,95.0599,265300.0],["2015-11-30",95.069,95.4712,93.3687,93.8532,1079900.0],["2015-12-01",94.2372,94.9045,93.0305,94.8131,1408700.0],["2015-12-02",94.8953,95.7546,93.8167,94.2097,1141900.0],["2015-12-03",94.2189,94.2829,89.4563,90.1419,1531600.0],["2015-12-04",90.6263,91.8056,89.7945,90.992,1204600.0],["2015-12-07",91.0012,91.0012,88.1674,89.5203,1465900.0],["2015-12-08",88.533,90.1876,88.0668,89.8585,862700.0],["2015-12-09",89.6026,90.2242,85.9461,86.5859,1374500.0],["2015-12-10",86.3483,88.5056,84.8857,87.4178,1618300.0],["2015-12-11",86.3483,87.5732,85.8181,86.1837,1254900.0],["2015-12-14",86.3848,87.1618,85.5164,86.5585,939100.0],["2015-12-15",87.1161,88.7981,87.1161,87.3446,853200.0],["2015-12-16",87.5366,89.6117,86.8785,89.1729,1031600.0],["2015-12-17",89.2277,89.2735,86.5311,86.5676,737000.0],["2015-12-18",86.0009,87.0247,85.0228,85.7815,2172900.0],["2015-12-21",86.2751,87.3904,85.9003,87.1984,972000.0],["2015-12-22",87.3721,87.5915,86.5311,87.2898,693000.0],["2015-12-23",87.884,89.0906,87.7286,88.533,790500.0],["2015-12-24",88.5422,89.1729,88.2588,88.5056,261500.0],["2015-12-28",87.9662,88.3045,86.5585,87.5915,511000.0],["2015-12-29",88.6061,89.0358,87.6371,88.2679,576600.0],["2015-12-30",87.948,88.5422,87.0613,87.3812,455500.0],["2015-12-31",86.9516,87.82,86.4031,86.8145,689000.0],["2016-01-04",85.4707,85.4707,82.189,84.4834,1571600.0],["2016-01-05",84.7851,85.233,84.1086,84.6023,745000.0],["2016-01-06",83.2037,84.5749,82.0427,82.6369,1063300.0],["2016-01-07",80.9275,82.6461,80.2145,80.7173,1953200.0],["2016-01-08",80.8544,81.6222,78.5416,78.8433,1276200.0],["2016-01-11",79.5106,80.0133,77.4081,78.4868,2340500.0],["2016-01-12",79.2821,80.6076,78.304,79.2638,2116300.0],["2016-01-13",79.4283,79.7483,75.781,76.3752,1659100.0],["2016-01-14",76.4849,78.4959,75.4702,77.984,2195300.0],["2016-01-15",75.4153,77.1522,74.8486,76.6403,1109100.0],["2016-01-19",77.792,78.1303,74.5012,75.4336,1301600.0],["2016-01-20",73.9619,76.0095,72.0605,74.5926,1545400.0],["2016-01-21",75.0405,76.2289,73.4408,75.1776,1004000.0],["2016-01-22",76.5397,80.507,76.5214,78.0389,1289100.0],["2016-01-25",77.3807,78.2583,75.4428,75.7718,937400.0],["2016-01-26",75.9547,77.0425,75.5433,76.9968,773900.0],["2016-01-27",77.0882,78.3131,75.9912,76.4757,815500.0],["2016-01-28",77.3898,78.2125,75.8541,76.0918,578900.0],["2016-01-29",76.2106,81.3297,75.9547,80.6258,1897600.0],["2016-02-01",80.0225,80.7081,79.3826,79.5928,1710900.0],["2016-02-02",79.1998,80.2967,78.3314,79.4649,1965400.0],["2016-02-03",80.5436,81.0372,77.8835,80.4613,2036400.0],["2016-02-04",84.3372,87.2441,83.6424,85.7175,2703300.0],["2016-02-05",85.8364,86.3666,82.6369,85.5987,1663100.0],["2016-02-08",84.0904,84.264,79.6843,81.5582,1785500.0],["2016-02-09",80.6258,86.6042,79.8762,83.1945,1856100.0],["2016-02-10",83.9624,86.1563,83.5236,85.0868,1757800.0],["2016-02-11",83.5693,84.0355,81.2017,82.2621,1559900.0],["2016-02-12",83.743,84.5383,81.8142,84.1178,1530200.0],["2016-02-16",85.7998,86.0009,83.9167,85.2513,1067300.0],["2016-02-17",86.2843,88.7067,85.7449,87.1527,1319000.0],["2016-02-18",86.5402,87.3081,85.6627,86.0375,956000.0],["2016-02-19",85.7267,87.7195,84.3372,86.7322,924200.0],["2016-02-22",86.7322,88.6926,86.7322,87.9872,872200.0],["2016-02-23",87.2452,88.1796,86.0635,86.549,947700.0],["2016-02-24",85.807,89.6269,85.4131,89.1781,1514600.0],["2016-02-25",89.1323,90.5522,87.9964,89.7552,655000.0],["2016-02-26",90.9369,91.3308,90.1949,90.4422,1049600.0],["2016-02-29",90.6712,91.2117,90.2407,90.259,970200.0],["2016-03-01",91.3858,93.6759,90.03,93.0896,1036900.0],["2016-03-02",92.6774,93.8866,91.8804,93.6576,1177200.0],["2016-03-03",93.8957,94.5095,92.7324,94.0881,1095500.0],["2016-03-04",94.2439,94.6927,92.7782,93.2179,1255600.0],["2016-03-07",92.8148,94.5095,92.4117,94.3721,1123800.0],["2016-03-08",93.2911,94.3996,92.1644,93.5568,1248500.0],["2016-03-09",94.5645,94.592,93.053,93.9507,1156200.0],["2016-03-10",94.3538,95.0408,93.3553,94.5553,931600.0],["2016-03-11",95.453,95.8836,94.2988,95.3889,736200.0],["2016-03-14",95.2515,95.5996,94.0698,95.0408,1030100.0],["2016-03-15",94.1981,95.508,93.7126,94.8301,799500.0],["2016-03-16",94.6378,95.0317,93.8591,94.8851,1001500.0],["2016-03-17",94.5553,96.4332,94.3904,95.9019,1090000.0],["2016-03-18",96.1126,96.818,95.792,96.5706,1328200.0],["2016-03-21",96.5706,96.6073,95.6179,96.1034,674700.0],["2016-03-22",95.7095,96.5248,95.4347,96.1401,848000.0],["2016-03-23",95.5355,96.7264,95.3431,95.8195,756000.0],["2016-03-24",95.6362,96.3233,95.3065,96.2866,534300.0],["2016-03-28",96.3599,97.3035,96.3599,96.7264,617300.0],["2016-03-29",96.3874,97.7981,96.195,97.0378,678000.0],["2016-03-30",97.1386,97.5233,95.8653,96.6347,664100.0],["2016-03-31",96.8088,97.8165,95.5721,96.7081,1162600.0],["2016-04-01",96.4149,98.7325,96.1676,98.2104,1155800.0],["2016-04-04",98.0546,98.0546,96.3141,97.1019,784500.0],["2016-04-05",96.0485,96.9462,95.8286,96.6989,894900.0],["2016-04-06",96.6897,98.5493,96.6164,97.7065,1212700.0],["2016-04-07",97.0653,97.2669,96.2592,96.9646,788400.0],["2016-04-08",97.9447,99.8501,97.9447,98.9341,1216600.0],["2016-04-11",99.9234,100.4272,97.5325,97.5966,1094300.0],["2016-04-12",97.5416,97.9264,96.8912,97.5966,1101300.0],["2016-04-13",98.4211,98.5401,96.2317,97.8165,1410500.0],["2016-04-14",98.018,98.018,97.2119,97.6333,824300.0],["2016-04-15",97.6882,98.1188,97.3493,98.018,548400.0],["2016-04-18",97.8073,99.2455,97.5508,99.0073,412000.0],["2016-04-19",99.218,99.7768,98.2195,98.76,641700.0],["2016-04-20",98.5219,100.3998,98.128,99.5845,852200.0],["2016-04-21",100.07,100.3998,98.8241,98.8974,642700.0],["2016-04-22",99.1539,100.244,98.8333,99.7494,622400.0],["2016-04-25",99.7036,99.9967,99.2364,99.9051,505300.0],["2016-04-26",100.354,100.7112,99.1997,100.0425,702300.0],["2016-04-27",100.244,101.8196,100.0883,101.5357,669000.0],["2016-04-28",100.6562,101.6456,99.4379,99.557,1003600.0],["2016-04-29",99.1081,99.3279,97.5325,98.5951,1006400.0],["2016-05-02",99.1722,100.2898,98.531,99.9051,975200.0],["2016-05-03",102.3235,104.6228,100.1799,104.1831,2746700.0],["2016-05-04",103.8808,104.5312,100.4181,102.8365,2293700.0],["2016-05-05",103.7708,104.9067,102.7815,104.8884,1441300.0],["2016-05-06",104.6594,105.209,103.0655,104.8243,970900.0],["2016-05-09",104.6594,106.1984,104.522,105.8686,760000.0],["2016-05-10",106.2534,107.8107,105.6304,107.719,1024400.0],["2016-05-11",107.4442,108.0946,105.4839,105.5572,840100.0],["2016-05-12",106.2808,107.2885,105.2732,106.3724,841900.0],["2016-05-13",106.0335,106.7846,105.493,105.9327,594300.0],["2016-05-16",106.6564,107.7007,106.3358,106.3908,846200.0],["2016-05-17",106.1526,106.7022,105.1907,105.9419,734800.0],["2016-05-18",105.5297,106.7755,105.2274,105.8136,495200.0],["2016-05-19",105.0075,105.2274,103.835,104.3296,951200.0],["2016-05-20",105.0259,106.4274,105.0075,106.0335,1134400.0],["2016-05-23",106.0793,108.1862,106.0793,107.7007,800500.0],["2016-05-24",108.7101,110.2058,107.8751,109.3157,941400.0],["2016-05-25",109.4809,110.3985,109.4809,110.1783,664700.0],["2016-05-26",110.1783,110.4811,109.0037,109.435,974000.0],["2016-05-27",109.38,109.4901,108.0494,108.3889,1020800.0],["2016-05-31",108.4164,108.7009,106.3426,107.1318,883300.0],["2016-06-01",106.4527,107.9852,106.1958,107.3795,847300.0],["2016-06-02",106.673,107.0033,105.2232,105.994,1202400.0],["2016-06-03",105.9939,106.4711,104.8377,106.1683,723400.0],["2016-06-06",106.3702,107.2419,105.7554,106.8015,507200.0],["2016-06-07",106.7647,108.1411,106.7647,107.4254,498400.0],["2016-06-08",107.8108,108.8661,107.1593,108.6092,694300.0],["2016-06-09",107.8475,108.2788,107.0033,107.2052,472900.0],["2016-06-10",106.4619,106.5537,105.1864,105.9756,476200.0],["2016-06-13",105.5719,106.5629,104.8286,104.8653,826600.0],["2016-06-14",104.6175,105.0305,103.5531,104.7643,704600.0],["2016-06-15",105.0488,105.8838,104.1862,104.223,827600.0],["2016-06-16",103.5531,105.0488,102.9199,104.6818,831700.0],["2016-06-17",104.4799,104.8194,103.7641,104.5992,1002200.0],["2016-06-20",106.1499,106.7372,105.2782,105.7278,1020900.0],["2016-06-21",105.8655,106.9299,105.737,106.6179,898200.0],["2016-06-22",106.6638,106.9666,105.9022,106.2509,575400.0],["2016-06-23",107.3612,109.2698,107.2327,109.2331,634500.0],["2016-06-24",105.0396,111.2336,105.0213,108.8294,3085300.0],["2016-06-27",107.6457,108.2329,103.9293,104.4615,1319900.0],["2016-06-28",105.4342,106.2601,105.0396,106.0765,856900.0],["2016-06-29",106.985,109.123,106.7464,108.8753,558100.0],["2016-06-30",109.1505,110.8757,108.6183,110.4444,1123200.0],["2016-07-01",110.6371,111.2427,109.2331,110.0039,1037200.0],["2016-07-05",109.068,110.0498,108.6183,109.8021,647900.0],["2016-07-06",109.1964,111.7933,109.1964,111.6006,912000.0],["2016-07-07",112.1787,112.1787,110.995,111.7749,426400.0],["2016-07-08",112.8944,114.0415,112.0778,113.4267,1323800.0],["2016-07-11",115.3628,116.6934,113.4175,113.7662,764000.0],["2016-07-12",114.7388,115.7666,114.0139,115.3169,825400.0],["2016-07-13",115.8675,116.0602,115.1885,115.4546,714700.0],["2016-07-14",116.0143,116.3997,113.8579,114.4544,849400.0],["2016-07-15",114.8306,115.2619,114.0965,114.5186,646900.0],["2016-07-18",114.592,115.0875,113.6836,114.693,655700.0],["2016-07-19",114.1241,114.7297,113.5827,114.3443,765700.0],["2016-07-20",114.4727,115.84,113.7295,115.1518,649800.0],["2016-07-21",114.8581,115.2894,113.7845,115.0875,917200.0],["2016-07-22",115.3536,116.2437,115.1518,115.9868,548700.0],["2016-07-25",115.6289,116.4823,114.6838,114.8122,885400.0],["2016-07-26",114.2984,114.6471,113.2707,114.1149,1120700.0],["2016-07-27",114.1516,115.7941,114.1516,115.3078,880800.0],["2016-07-28",115.1242,116.7209,114.9315,116.4823,549500.0],["2016-07-29",116.3355,116.3355,113.3257,113.7662,1602700.0],["2016-08-01",111.1326,111.8208,106.1224,106.728,4172700.0],["2016-08-02",106.4528,108.3063,105.6085,106.9574,2045300.0],["2016-08-03",107.1777,108.9762,106.3702,107.921,1214900.0],["2016-08-04",107.921,108.6642,107.3153,108.0035,807600.0],["2016-08-05",108.3522,109.5818,108.2696,109.1781,954000.0],["2016-08-08",109.3065,111.573,109.2331,110.3343,1422000.0],["2016-08-09",110.4627,111.2152,109.38,109.7195,741600.0],["2016-08-10",110.3618,111.8392,110.0039,111.5272,1111000.0],["2016-08-11",111.7291,112.3806,110.7748,111.1234,1017200.0],["2016-08-12",111.2152,111.674,108.8111,109.123,890700.0],["2016-08-15",109.5726,110.9124,109.1414,109.903,892200.0],["2016-08-16",109.848,109.848,107.8843,108.2972,841500.0],["2016-08-17",108.1595,108.1595,105.1039,107.921,1349100.0],["2016-08-18",107.4254,108.8936,107.1777,108.3706,629800.0],["2016-08-19",107.875,108.3706,106.4344,107.0859,1216700.0],["2016-08-22",106.7458,109.5126,105.8082,109.3012,858600.0],["2016-08-23",109.5769,110.0641,109.1817,109.7975,765700.0],["2016-08-24",109.485,110.6616,109.2092,110.5145,1013500.0],["2016-08-25",110.4961,110.4961,107.5639,108.0603,1234000.0],["2016-08-26",108.3084,108.8599,106.1299,106.6998,849000.0],["2016-08-29",106.6263,108.0603,106.2219,107.4076,575900.0],["2016-08-30",107.5363,107.5363,106.4333,106.8377,599300.0],["2016-08-31",106.7183,106.7183,104.264,104.6685,1037200.0],["2016-09-01",104.1629,104.1629,101.7362,103.2989,1918800.0],["2016-09-02",104.2732,105.3394,103.6297,105.2291,909100.0],["2016-09-06",105.606,105.8174,103.0966,103.832,895700.0],["2016-09-07",103.832,105.1556,103.3724,103.8228,874900.0],["2016-09-08",103.8412,104.2548,102.1958,102.3888,1248200.0],["2016-09-09",101.4604,101.4604,98.4179,99.1533,1509200.0],["2016-09-12",98.6845,103.3632,98.4363,103.0507,1691300.0],["2016-09-13",102.1223,102.6278,100.4769,101.0101,890500.0],["2016-09-14",100.6516,101.6902,100.0909,100.2839,1231600.0],["2016-09-15",100.5045,101.3685,99.4382,100.8814,1125400.0],["2016-09-16",100.8997,101.2398,99.4474,99.5853,1823600.0],["2016-09-19",100.3114,100.7986,98.519,98.8591,1089600.0],["2016-09-20",99.236,99.236,97.8205,98.4455,921300.0],["2016-09-21",99.1808,101.3777,98.1881,101.0744,1197000.0],["2016-09-22",102.3521,103.8779,101.9752,103.7401,1561000.0],["2016-09-23",103.3908,103.8596,102.5175,102.9955,1054900.0],["2016-09-26",102.2418,105.3946,101.727,104.2732,1640900.0],["2016-09-27",104.4387,105.4222,103.7125,104.8983,1624300.0],["2016-09-28",105.8082,109.678,105.0545,106.2219,1938300.0],["2016-09-29",104.4019,106.8194,102.9036,105.606,2405600.0],["2016-09-30",105.7531,106.1208,104.4478,104.5397,1647100.0],["2016-10-03",104.1629,104.4386,100.8446,101.7546,1491700.0],["2016-10-04",101.8833,102.1315,100.5137,101.8833,1387400.0],["2016-10-05",102.5543,102.8944,100.1001,100.5137,1447800.0],["2016-10-06",100.4769,102.5819,100.1552,102.2877,1420500.0],["2016-10-07",102.0396,102.251,97.5631,97.8664,2746300.0],["2016-10-10",99.0154,99.9714,98.4455,98.565,1180600.0],["2016-10-11",98.3352,98.8683,97.4528,98.087,1017300.0],["2016-10-12",98.0962,98.8959,97.4344,98.7304,1130600.0],["2016-10-13",97.416,100.0817,97.1678,99.9806,989500.0],["2016-10-14",100.7986,101.3134,100.4401,100.8997,1082300.0],["2016-10-17",101.2031,104.1261,100.7435,103.4919,1840600.0],["2016-10-18",104.8431,105.0361,102.5359,102.6003,931000.0],["2016-10-19",103.0507,103.0507,100.3666,101.5064,945900.0],["2016-10-20",101.4237,101.9384,99.6129,101.2399,727000.0],["2016-10-21",100.3574,102.6646,100.2012,102.5175,777900.0],["2016-10-24",103.0139,103.7584,102.3888,103.3816,442700.0],["2016-10-25",103.4643,103.6206,101.8097,101.8741,686200.0],["2016-10-26",102.8852,103.8136,101.3226,103.1334,1060000.0],["2016-10-27",103.1334,103.308,101.6811,102.8025,681000.0],["2016-10-28",103.0139,105.2935,102.683,103.4735,1137300.0],["2016-10-31",104.071,105.128,103.6849,104.0526,1010500.0],["2016-11-01",104.6041,107.7293,104.6041,106.2586,1618000.0],["2016-11-02",106.2954,106.755,103.2345,103.4643,1552400.0],["2016-11-03",103.8412,105.4682,102.0855,104.8983,1647500.0],["2016-11-04",105.413,108.9703,105.1005,107.3157,1605600.0],["2016-11-07",109.0438,109.9262,108.1706,108.8324,1473600.0],["2016-11-08",108.9151,110.4042,108.5198,110.0549,1384800.0],["2016-11-09",117.96,125.7455,117.7118,120.9198,5374700.0],["2016-11-10",121.7471,127.014,121.1772,125.047,2618000.0],["2016-11-11",124.4954,124.9091,122.0504,123.3372,2286500.0],["2016-11-14",124.1737,124.5321,121.7562,123.9071,3274600.0],["2016-11-15",123.374,125.1205,122.8593,123.7785,1772700.0],["2016-11-16",121.0393,121.2415,119.2376,119.7616,2448400.0],["2016-11-17",119.1825,119.8535,116.9212,119.3847,1685500.0],["2016-11-18",118.778,119.7064,117.721,117.8405,1415800.0],["2016-11-21",118.5494,119.6909,117.5551,117.9141,1208600.0],["2016-11-22",118.7519,118.9452,117.1224,117.8405,1143600.0],["2016-11-23",117.684,119.4884,116.3214,119.3687,1331100.0],["2016-11-25",119.6817,121.6151,119.6817,121.5874,690400.0],["2016-11-28",121.6887,121.6887,114.563,114.7011,3326300.0],["2016-11-29",114.7656,116.6529,114.5722,116.1189,1509800.0],["2016-11-30",117.0579,117.9141,115.6586,115.677,1333200.0],["2016-12-01",115.8795,116.9935,114.7564,115.5389,1590600.0],["2016-12-02",115.3732,117.463,115.0786,116.9751,1028800.0],["2016-12-05",116.8738,118.1535,115.9256,117.3802,1219000.0],["2016-12-06",117.7484,118.5401,117.0027,118.2363,746500.0],["2016-12-07",118.3468,119.9947,117.5551,119.6081,1260900.0],["2016-12-08",120.05,120.3722,117.8037,118.8532,1420800.0],["2016-12-09",118.7335,119.1569,116.7265,118.31,1054100.0],["2016-12-12",118.0798,118.4021,114.876,115.1246,1340400.0],["2016-12-13",115.7506,117.3249,114.8945,115.4745,1355400.0],["2016-12-14",115.4468,116.883,113.8541,114.8208,1348600.0],["2016-12-15",115.2443,115.9256,113.5688,114.0935,898500.0],["2016-12-16",114.1856,114.9773,113.1637,113.6516,1356800.0],["2016-12-19",113.6608,114.471,112.1694,114.3237,1234500.0],["2016-12-20",114.25,116.837,113.357,115.9532,1011200.0],["2016-12-21",116.0453,116.7449,115.8059,116.1741,792200.0],["2016-12-22",115.8335,116.4779,115.0694,115.364,552100.0],["2016-12-23",115.6586,116.1373,114.0383,115.6218,507000.0],["2016-12-27",115.8151,117.9325,115.6862,117.417,403600.0],["2016-12-28",118.4389,119.4147,116.4871,116.7817,799100.0],["2016-12-29",116.9659,118.7519,116.7818,117.15,781900.0],["2016-12-30",117.5919,118.1811,114.8668,115.2167,716100.0],["2017-01-03",116.036,116.9751,113.6792,114.7472,1015100.0],["2017-01-04",114.5722,117.8128,114.2132,117.6471,840500.0],["2017-01-05",117.3157,118.4389,116.2846,117.3249,789700.0],["2017-01-06",116.4595,117.0211,113.578,113.9738,1104300.0],["2017-01-09",113.7713,113.9738,112.8415,112.9796,892400.0],["2017-01-10",113.265,113.9738,112.6758,113.7989,687500.0],["2017-01-11",113.9278,113.9278,112.777,113.6792,489400.0],["2017-01-12",113.5964,113.6792,111.2028,112.8139,833100.0],["2017-01-13",112.9796,114.6183,112.9519,114.5262,898300.0],["2017-01-17",114.4986,114.4986,111.884,113.8449,750700.0],["2017-01-18",113.9462,117.4906,113.0624,117.196,1572200.0],["2017-01-19",117.4078,118.1995,115.2443,116.2754,1315100.0],["2017-01-20",116.7633,119.9763,116.7633,119.562,1304200.0],["2017-01-23",119.737,120.1605,117.9509,119.249,1107000.0],["2017-01-24",120.004,122.7658,119.4148,121.8452,1146700.0],["2017-01-25",123.622,125.4264,123.4839,124.5426,1574200.0],["2017-01-26",125.1502,125.9604,123.6864,124.515,955100.0],["2017-01-27",125.095,125.2055,123.2814,123.6957,507700.0],["2017-01-30",123.2722,123.2722,119.4331,120.3538,1739200.0],["2017-01-31",120.3906,121.1547,116.7633,118.1443,1485900.0],["2017-02-01",118.7335,119.47,117.371,118.1351,1247200.0],["2017-02-02",118.3008,119.8198,117.4354,117.8497,1221100.0],["2017-02-03",118.7335,119.5897,117.9417,118.6506,841800.0],["2017-02-06",118.5125,118.8716,116.6345,117.9141,1271200.0],["2017-02-07",111.1567,115.0786,111.0278,112.1326,4259000.0],["2017-02-08",111.7643,113.2189,109.1589,110.7424,2892000.0],["2017-02-09",110.7424,111.7551,110.2729,110.9357,2188500.0],["2017-02-10",111.838,114.5354,111.6446,112.8691,2229200.0],["2017-02-13",114.5906,118.9912,112.6573,112.7402,2054000.0],["2017-02-14",112.3075,113.0348,110.9357,112.998,1606900.0],["2017-02-15",113.0348,114.1303,112.6389,113.3386,1331600.0],["2017-02-16",113.4306,113.716,110.2913,110.8437,1563500.0],["2017-02-17",110.7056,111.0002,108.8828,109.8586,1471700.0],["2017-02-21",110.4386,112.7034,110.2913,111.6907,1572400.0],["2017-02-22",111.9028,112.7054,110.7036,110.8327,1144800.0],["2017-02-23",111.008,111.4047,105.9064,107.3363,3562500.0],["2017-02-24",105.888,109.246,105.2606,108.6924,1792300.0],["2017-02-27",108.185,113.259,107.7699,111.2571,1894100.0],["2017-02-28",111.5984,112.4287,110.5191,111.2663,1590000.0],["2017-03-01",113.628,115.593,113.0468,114.7442,2631800.0],["2017-03-02",114.6243,114.6428,111.6261,111.9213,1597200.0],["2017-03-03",112.1335,112.8623,111.2294,112.0597,1441000.0],["2017-03-06",111.211,112.0874,110.436,110.9065,998700.0],["2017-03-07",110.7035,110.9249,108.5448,109.1998,1313900.0],["2017-03-08",109.4397,111.008,109.1998,109.8825,894000.0],["2017-03-09",109.7072,110.6574,106.5337,107.8437,1837400.0],["2017-03-10",109.0153,110.9434,107.8437,109.5504,1656500.0],["2017-03-13",109.6611,110.4545,109.0246,110.3253,1255700.0],["2017-03-14",109.3751,110.2792,108.5356,108.8032,803200.0],["2017-03-15",108.9877,110.0209,107.8437,109.6242,2084700.0],["2017-03-16",110.2515,110.3161,106.8566,107.3732,1955700.0],["2017-03-17",107.5208,108.508,107.3271,107.447,1759800.0],["2017-03-20",107.7699,107.8991,105.7127,106.137,1370200.0],["2017-03-21",106.8751,107.161,104.8916,105.2606,1298000.0],["2017-03-22",105.1684,106.6168,104.5595,106.3677,1231300.0],["2017-03-23",106.3493,107.2902,105.5098,106.4507,1193200.0],["2017-03-24",106.0448,106.3031,102.8897,104.006,1661700.0],["2017-03-27",101.4783,104.292,100.5096,103.7846,1899700.0],["2017-03-28",103.5539,106.4968,103.4525,105.7219,1699500.0],["2017-03-29",106.3677,109.5781,106.0171,109.0061,2030400.0],["2017-03-30",111.1741,112.1796,107.8068,108.5725,2099900.0],["2017-03-31",108.2497,111.663,108.1666,111.1464,1676700.0],["2017-04-03",110.8235,111.3401,108.7478,110.1131,1269000.0],["2017-04-04",110.0855,110.6575,109.1906,110.0117,1149100.0],["2017-04-05",110.4914,111.7829,108.8585,109.0615,1513500.0],["2017-04-06",109.3198,110.9434,109.2275,110.1039,1012600.0],["2017-04-07",111.58,114.6612,111.58,114.3845,2923900.0],["2017-04-10",114.1723,114.1723,111.6261,111.9397,1480800.0],["2017-04-11",111.5154,112.2257,109.6796,111.8014,893000.0],["2017-04-12",111.5523,111.5523,108.2128,108.8032,1217000.0],["2017-04-13",108.2589,108.96,107.2533,108.1943,1263000.0],["2017-04-17",108.3603,109.4305,108.2035,109.0338,728700.0],["2017-04-18",108.471,109.1721,107.3548,107.8437,753000.0],["2017-04-19",108.6371,109.6888,107.8714,108.3142,841400.0],["2017-04-20",108.84,111.1833,108.6371,110.5467,793800.0],["2017-04-21",110.6298,111.949,110.0393,111.5984,1192800.0],["2017-04-24",112.6593,113.259,112.0412,112.5671,974400.0],["2017-04-25",113.2405,113.8771,111.7922,112.0412,1128600.0],["2017-04-26",112.0966,112.0966,110.9342,111.377,898500.0],["2017-04-27",111.4877,113.4527,110.6298,113.2867,711700.0],["2017-04-28",113.1298,113.1851,111.4047,111.5154,758600.0],["2017-05-01",111.866,115.5007,111.5615,113.794,1513100.0],["2017-05-02",116.3033,119.32,116.1926,118.4989,2596400.0],["2017-05-03",117.6779,119.3015,117.0413,117.7056,1160100.0],["2017-05-04",117.7886,119.32,117.0783,118.3975,1095400.0],["2017-05-05",118.3974,118.8864,117.4472,117.8439,922200.0],["2017-05-08",117.5303,117.5303,115.2885,116.8568,967500.0],["2017-05-09",117.1613,117.2628,115.7683,116.3402,1376600.0],["2017-05-10",119.7167,123.4252,119.3846,120.5101,2414700.0],["2017-05-11",119.5137,119.9289,116.9952,119.0432,1576700.0],["2017-05-12",119.0063,119.0063,117.4011,118.3144,942300.0],["2017-05-15",118.4713,120.6946,116.9768,120.5839,1176300.0],["2017-05-16",120.5839,120.5839,118.3698,118.3882,766800.0],["2017-05-17",118.3882,118.3882,113.3697,115.2239,1652400.0],["2017-05-18",114.7535,117.1428,113.831,116.2941,932200.0],["2017-05-19",116.9583,117.9546,115.8144,116.1926,774000.0],["2017-05-22",116.6363,117.7917,116.2388,117.3296,587800.0],["2017-05-23",117.4497,118.7346,116.6918,117.0708,769600.0],["2017-05-24",116.6548,116.8581,114.0203,115.6565,1491200.0],["2017-05-25",116.2296,120.2598,116.0355,118.0876,1984400.0],["2017-05-26",117.4497,117.8287,115.7304,116.8674,996800.0],["2017-05-30",116.1094,116.4422,114.8893,115.5918,897400.0],["2017-05-31",115.5825,115.8968,114.4918,115.222,1158200.0],["2017-06-01",115.638,117.7825,114.991,117.2372,1128800.0],["2017-06-02",117.0893,117.2372,116.4792,116.7103,727000.0],["2017-06-05",116.3405,117.2741,116.0077,116.3867,773300.0],["2017-06-06",115.8321,116.5346,115.0556,115.6935,833100.0],["2017-06-07",116.2388,118.3834,115.98,117.1262,855600.0],["2017-06-08",117.1262,120.075,116.8212,118.6329,1214800.0],["2017-06-09",119.0119,121.7296,118.6884,120.4724,1050400.0],["2017-06-12",119.7884,120.9161,118.3186,120.0842,1027300.0],["2017-06-13",120.5001,122.5153,120.3338,122.2564,769900.0],["2017-06-14",122.0161,122.1178,119.0581,119.4371,1001900.0],["2017-06-15",117.9212,119.2153,117.006,118.9102,656700.0],["2017-06-16",118.9103,120.5187,118.7069,119.5943,904900.0],["2017-06-19",120.2044,121.0733,119.585,120.3892,534400.0],["2017-06-20",119.9178,120.3892,118.864,119.7421,895900.0],["2017-06-21",119.7607,120.4539,118.1338,118.4758,821300.0],["2017-06-22",118.4665,120.3707,117.9489,119.5573,733800.0],["2017-06-23",119.5942,122.5799,119.3632,122.2287,1218100.0],["2017-06-26",123.301,124.7152,122.2472,123.3841,1457600.0],["2017-06-27",122.7556,122.885,121.1379,121.443,1148000.0],["2017-06-28",122.275,122.6262,120.2691,120.3523,1098200.0],["2017-06-29",120.1304,120.1304,116.4884,117.4035,1268400.0],["2017-06-30",117.8102,118.7531,116.1649,117.0985,1273700.0],["2017-07-03",117.6069,118.2447,116.0539,117.5237,701500.0],["2017-07-05",117.7733,120.1674,117.6531,120.1674,1538700.0],["2017-07-06",119.4741,120.2783,118.4758,119.659,1434100.0],["2017-07-07",119.6312,119.6775,117.8287,118.4758,1064600.0],["2017-07-10",117.9489,117.9489,116.1094,116.3959,1055100.0],["2017-07-11",116.8304,116.8304,114.2422,115.6288,1044400.0],["2017-07-12",117.3758,117.3758,115.6657,116.6178,951900.0],["2017-07-13",116.4699,117.6531,115.185,115.8506,1048700.0],["2017-07-14",116.1649,116.701,115.222,115.5086,566400.0],["2017-07-17",115.1296,116.2296,114.6674,115.2498,794600.0],["2017-07-18",114.4363,114.991,113.2716,113.7246,836100.0],["2017-07-19",113.9464,116.0447,113.5859,115.98,990100.0],["2017-07-20",115.8136,116.5346,114.7229,115.8229,585500.0],["2017-07-21",115.3884,116.6455,115.2682,116.6455,608900.0],["2017-07-24",116.4884,117.2834,115.6103,116.9321,871000.0],["2017-07-25",117.6624,118.559,116.8674,117.4867,876100.0],["2017-07-26",117.2926,117.422,115.2221,116.1464,1086800.0],["2017-07-27",115.8784,116.4422,114.2977,114.6582,1000700.0],["2017-07-28",114.5565,114.9447,112.68,114.6212,1667400.0],["2017-07-31",114.9817,115.1203,113.7061,113.8077,1245000.0],["2017-08-01",114.4363,115.1204,107.4851,110.1842,3276900.0],["2017-08-02",110.933,114.159,105.849,113.8077,4817400.0],["2017-08-03",113.8355,114.8523,110.6002,111.0624,1941100.0],["2017-08-04",111.2288,113.4103,110.6372,112.6246,1168200.0],["2017-08-07",112.3935,113.7985,111.6632,111.6817,1132000.0],["2017-08-08",111.4321,111.4321,109.2968,109.4355,1134800.0],["2017-08-09",109.2136,109.417,107.8733,108.9641,1244900.0],["2017-08-10",108.6128,108.733,105.9969,106.0338,1334700.0],["2017-08-11",106.1355,106.4775,105.3221,105.5624,1072800.0],["2017-08-14",106.2095,106.7363,105.2666,106.459,1565100.0],["2017-08-15",106.6532,108.5481,106.6532,107.7901,1274800.0],["2017-08-16",108.2893,108.6683,106.6809,107.3095,876400.0],["2017-08-17",106.6809,107.2355,105.4237,105.4792,766300.0],["2017-08-18",105.3036,105.8859,103.6397,105.3498,922600.0],["2017-08-21",105.5999,105.5999,103.5433,104.2845,1021600.0],["2017-08-22",104.6365,106.9154,104.5438,106.6838,1227100.0],["2017-08-23",105.6648,106.4152,104.97,106.1928,1265500.0],["2017-08-24",106.6468,106.8969,105.3869,105.9242,1029900.0],["2017-08-25",106.2484,106.2484,103.6175,104.8033,1383000.0],["2017-08-28",105.109,107.4157,103.8491,107.4064,1655100.0],["2017-08-29",106.9432,108.5088,106.4059,107.9252,1777800.0],["2017-08-30",108.0178,113.1223,108.0178,112.8907,2265000.0],["2017-08-31",113.78,114.2432,110.9175,112.3349,2081100.0],["2017-09-01",112.9463,112.9463,110.4543,112.2793,1253800.0],["2017-09-05",111.3529,112.0106,108.9998,109.4445,1503200.0],["2017-09-06",109.4445,110.8897,108.5459,110.2875,1489500.0],["2017-09-07",110.7414,111.3065,109.6297,110.9174,1154700.0],["2017-09-08",111.0564,112.6498,110.2227,112.5757,1071900.0],["2017-09-11",112.094,112.4553,108.2865,108.3884,1459600.0],["2017-09-12",108.8794,109.8151,108.4996,109.3148,927200.0],["2017-09-13",108.8979,108.972,106.5541,108.4069,1063800.0],["2017-09-14",107.777,107.9345,105.8779,106.1095,1368000.0],["2017-09-15",105.7111,106.1743,104.5253,104.8773,1933200.0],["2017-09-18",105.4239,108.2679,105.4239,107.0821,1613600.0],["2017-09-19",107.1563,107.425,105.5073,106.7024,1122300.0],["2017-09-20",107.2026,109.5093,106.8506,109.5001,1488300.0],["2017-09-21",109.8058,110.0652,107.8326,108.3884,905300.0],["2017-09-22",108.3884,108.7219,107.601,108.0827,609100.0],["2017-09-25",107.9437,108.3236,106.3689,107.2119,947700.0],["2017-09-26",107.3508,107.9159,106.165,107.3601,626100.0],["2017-09-27",107.7492,111.2602,107.5176,110.0837,1027600.0],["2017-09-28",110.2042,111.5011,110.1486,110.3524,1114900.0],["2017-09-29",110.4172,111.1769,109.6205,110.7971,955700.0],["2017-10-02",110.7785,111.4733,109.463,110.1763,1042200.0],["2017-10-03",110.5839,111.0749,109.2036,110.8989,996500.0],["2017-10-04",110.8619,110.8619,109.1295,109.8614,570700.0],["2017-10-05",109.8336,112.0291,109.3982,111.9828,1111700.0],["2017-10-06",111.0749,111.9828,110.4728,111.3992,1220600.0],["2017-10-09",111.4918,112.2607,110.6395,111.3436,732700.0],["2017-10-10",111.6215,111.6215,109.3982,110.2505,886000.0],["2017-10-11",110.3431,110.5654,108.2402,108.6478,1002900.0],["2017-10-12",108.1661,109.6668,107.9993,109.1202,1010900.0],["2017-10-13",109.9355,109.9355,107.5361,107.7214,939500.0],["2017-10-16",108.0549,108.8053,106.5449,108.6941,785700.0],["2017-10-17",108.2865,109.148,108.0456,108.3977,613400.0],["2017-10-18",108.8701,108.9442,108.2865,108.3328,567000.0],["2017-10-19",107.7584,111.4733,107.601,111.2046,1419200.0],["2017-10-20",111.7049,113.5206,111.2417,112.6591,1107000.0],["2017-10-23",112.6498,113.0204,111.3436,112.1681,954600.0],["2017-10-24",112.2515,114.7342,112.2515,114.6509,1045900.0],["2017-10-25",114.1784,114.41,112.409,113.3261,1439300.0],["2017-10-26",113.9468,114.8176,112.0106,113.9561,1339700.0],["2017-10-27",113.5299,114.0302,112.3812,113.4373,887100.0],["2017-10-30",113.1964,114.1043,112.3534,112.9926,1348500.0],["2017-10-31",113.4836,113.956,112.7239,112.7888,961500.0],["2017-11-01",113.5299,113.6688,111.2417,112.1125,1788500.0],["2017-11-02",113.8171,119.2921,113.2705,115.1233,3874700.0],["2017-11-03",114.6879,117.1521,114.0301,117.1243,1557900.0],["2017-11-06",116.9112,117.1243,114.5489,115.4383,1006500.0],["2017-11-07",115.1511,115.7996,112.6776,113.6318,1283300.0],["2017-11-08",113.9097,115.0399,113.0852,114.7805,870300.0],["2017-11-09",114.3636,115.6791,113.4928,115.5031,1024400.0],["2017-11-10",114.9658,115.3456,113.3631,114.9565,991100.0],["2017-11-13",114.2525,115.3364,114.1876,114.8639,726200.0],["2017-11-14",114.7805,115.0399,113.5577,114.7991,828800.0],["2017-11-15",114.5119,114.6045,112.3349,112.6128,1005500.0],["2017-11-16",113.1593,116.4758,112.4367,114.7342,1051000.0],["2017-11-17",114.1876,115.7903,113.8634,113.9838,957400.0],["2017-11-20",113.9004,116.1516,113.6874,114.7527,783400.0],["2017-11-21",114.9848,114.9848,113.2861,113.9359,837200.0],["2017-11-22",114.0751,114.7713,113.2675,114.038,609800.0],["2017-11-24",113.8152,114.1494,113.0262,113.546,287600.0],["2017-11-27",113.481,113.7688,110.0835,111.0489,1466200.0],["2017-11-28",111.3738,113.0169,111.1325,112.9333,832500.0],["2017-11-29",113.2304,116.535,112.6456,115.9038,1157300.0],["2017-11-30",115.6624,117.5282,114.6413,116.6371,1540500.0],["2017-12-01",116.7114,116.8228,111.8287,112.5156,1911000.0],["2017-12-04",113.8894,117.6861,113.3418,116.2658,1860500.0],["2017-12-05",115.0034,117.2127,112.8776,113.908,1025800.0],["2017-12-06",113.481,113.9637,112.3578,112.4228,1238600.0],["2017-12-07",112.5899,116.7764,111.9308,115.9224,1688500.0],["2017-12-08",116.535,118.4658,116.0802,116.8507,1359300.0],["2017-12-11",116.043,116.6093,113.5738,114.103,1187800.0],["2017-12-12",114.2607,115.9131,112.2371,112.7941,1225800.0],["2017-12-13",113.4067,115.0776,112.6827,114.2793,1472600.0],["2017-12-14",114.2329,114.2793,110.789,111.6152,1229100.0],["2017-12-15",112.7384,113.7966,111.9215,112.1536,1448900.0],["2017-12-18",112.7848,114.6414,111.3924,113.5367,1160700.0],["2017-12-19",113.7038,114.0473,110.3249,110.7055,1433000.0],["2017-12-20",111.5966,111.7359,109.2945,110.4456,1398700.0],["2017-12-21",111.2717,114.103,110.1764,114.038,1344200.0],["2017-12-22",113.7688,116.665,111.3831,115.319,1158200.0],["2017-12-26",115.124,118.6793,115.1055,117.6304,958100.0],["2017-12-27",118.0295,118.7165,116.8599,118.3359,801300.0],["2017-12-28",118.3544,118.7907,117.4819,118.4473,745700.0],["2017-12-29",119.2642,120.3317,117.9182,119.162,967600.0],["2018-01-02",120.4431,122.8287,119.7097,122.411,1869700.0],["2018-01-03",123.0794,125.3165,122.7452,124.6574,2600900.0],["2018-01-04",125.3907,125.7342,123.0422,123.8127,1325900.0],["2018-01-05",123.8776,124.3882,121.4734,122.4388,1285300.0],["2018-01-08",122.4388,124.4624,120.4894,124.3325,993300.0],["2018-01-09",124.2396,125.8734,123.9148,124.5181,1229000.0],["2018-01-10",123.6827,124.1376,122.0304,122.903,1330800.0],["2018-01-11",123.8034,126.1426,123.1443,125.4835,916300.0],["2018-01-12",125.5671,125.6414,124.0262,124.3604,915900.0],["2018-01-16",124.7131,126.5418,123.4042,124.1004,1602800.0],["2018-01-17",124.908,125.7342,124.119,124.9266,698100.0],["2018-01-18",125.1772,126.6996,124.5553,125.465,1371700.0],["2018-01-19",126.1426,127.7764,124.7873,125.3443,1428300.0],["2018-01-22",125.5021,125.5021,122.5502,123.4599,1443600.0],["2018-01-23",123.2372,125.5207,122.346,125.2051,1118200.0],["2018-01-24",125.038,127.1359,123.757,125.7714,1297900.0],["2018-01-25",126.3469,129.2059,125.5393,128.6026,1094000.0],["2018-01-26",129.0481,131.0718,128.6026,130.9882,1570800.0],["2018-01-29",130.8861,130.8861,128.2683,128.9553,1400900.0],["2018-01-30",128.3148,130.7097,127.6557,129.8,1782800.0],["2018-01-31",130.4127,130.4127,123.2279,125.6878,2190500.0],["2018-02-01",124.9544,127.1173,124.3139,124.6017,2100200.0],["2018-02-02",123.3671,124.2489,120.6658,121.6034,1861500.0],["2018-02-05",120.7958,121.8726,114.2422,116.2194,2381000.0],["2018-02-06",114.2979,119.4312,113.9359,117.6861,1746600.0],["2018-02-07",116.8878,121.854,116.6186,119.0414,1551700.0],["2018-02-08",119.2641,119.3941,112.692,112.7569,1734200.0],["2018-02-09",113.5367,117.0734,110.7797,116.0337,1390400.0],["2018-02-12",117.3333,119.1992,116.3865,118.0388,1613800.0],["2018-02-13",119.0042,122.5595,118.8186,120.0903,1688200.0],["2018-02-14",118.8836,120.7308,117.4076,120.3224,1333200.0],["2018-02-15",121.5848,124.7966,120.8329,123.8962,1867300.0],["2018-02-16",118.8186,122.1046,116.4979,117.4911,3235500.0],["2018-02-20",116.6557,117.5839,113.7223,115.5418,1881900.0],["2018-02-21",115.6903,116.9156,113.1376,113.2861,1667600.0],["2018-02-22",113.6768,115.0166,112.2719,113.621,1404000.0],["2018-02-23",114.4212,114.5979,112.6813,113.221,1279500.0],["2018-02-26",113.2209,113.7885,111.295,113.2767,1311600.0],["2018-02-27",112.9511,113.5001,110.0669,110.5972,2051300.0],["2018-02-28",111.0252,111.6765,109.4714,109.5365,1359200.0],["2018-03-01",110.1227,111.3322,107.7781,108.9225,1327800.0],["2018-03-02",107.9549,110.1227,106.2801,109.5458,1806900.0],["2018-03-05",109.4528,110.2529,107.5455,109.5365,1561000.0],["2018-03-06",110.1134,111.9742,109.583,111.0996,1155500.0],["2018-03-07",109.704,111.1926,108.9318,110.8019,891300.0],["2018-03-08",110.9973,112.765,109.2295,110.8856,1699500.0],["2018-03-09",111.7881,113.0721,111.4718,112.765,947800.0],["2018-03-12",113.1279,113.2116,111.723,112.5696,739800.0],["2018-03-13",113.314,114.8585,112.9697,113.2023,1058200.0],["2018-03-14",113.5094,113.5094,110.8298,112.0486,888900.0],["2018-03-15",112.1324,112.4952,109.4528,109.7133,1009400.0],["2018-03-16",108.113,110.0297,107.5827,108.969,1871400.0],["2018-03-19",108.2991,108.4201,105.6847,106.9035,1391500.0],["2018-03-20",107.1082,107.9269,105.1078,106.1964,1116000.0],["2018-03-21",106.5778,108.2247,105.9173,106.8197,1043400.0],["2018-03-22",105.9731,107.5269,105.6195,105.694,1334300.0],["2018-03-23",106.3174,109.2109,106.0475,107.5548,1688700.0],["2018-03-26",109.6761,109.8529,106.8942,108.5782,1618000.0],["2018-03-27",108.5782,109.0899,106.1219,106.7453,1418600.0],["2018-03-28",106.4662,106.6337,102.5585,103.554,1648800.0],["2018-03-29",104.4193,106.9128,103.6471,106.2243,1600500.0],["2018-04-02",105.908,106.429,102.3073,104.4286,1836000.0],["2018-04-03",104.4751,105.3032,103.4238,104.8659,1440700.0],["2018-04-04",102.8376,106.55,102.3538,106.4476,937100.0],["2018-04-05",106.8942,109.2109,106.5871,108.848,1570500.0],["2018-04-06",107.9735,107.9735,104.9683,105.6568,1409500.0],["2018-04-09",105.8056,106.8197,104.4751,105.052,1748400.0],["2018-04-10",106.2801,108.327,105.8707,108.02,1140100.0],["2018-04-11",107.0058,107.471,106.3266,106.9965,879600.0],["2018-04-12",107.3315,107.6664,106.5779,106.8942,885100.0],["2018-04-13",106.9779,107.6571,104.2797,104.9589,1470900.0],["2018-04-16",106.0103,107.4338,104.8473,106.7546,1188800.0],["2018-04-17",107.3501,110.0483,106.2987,109.5738,1905000.0],["2018-04-18",109.5644,110.5879,109.0992,110.1413,2103000.0],["2018-04-19",110.2157,110.5321,106.9035,107.3036,1338600.0],["2018-04-20",107.806,108.0572,105.3404,105.8335,1111500.0],["2018-04-23",105.9359,106.7174,105.3125,105.8801,795700.0],["2018-04-24",106.6895,107.3129,102.3445,103.6099,1006800.0],["2018-04-25",103.4145,104.5775,102.0561,104.317,1122300.0],["2018-04-26",105.0613,105.0613,102.6423,103.2005,1560200.0],["2018-04-27",103.2749,104.745,102.6422,104.5775,1748100.0],["2018-04-30",104.6798,106.8663,103.889,103.9169,1278900.0],["2018-05-01",104.1123,104.2239,100.6419,103.9913,1559600.0],["2018-05-02",105.9266,107.5641,104.6705,105.7498,1592600.0],["2018-05-03",111.5462,115.2399,107.8711,113.6955,4538800.0],["2018-05-04",112.9046,115.5749,111.4718,114.1607,1975700.0],["2018-05-07",114.3467,115.9098,113.5745,114.8399,1387800.0],["2018-05-08",115.119,118.7941,114.5514,117.9102,2048800.0],["2018-05-09",117.9102,118.7196,116.0494,118.2172,1335200.0],["2018-05-10",118.5242,118.6638,116.7565,116.9426,1210200.0],["2018-05-11",117.3054,118.9895,116.803,118.5056,1165200.0],["2018-05-14",118.9988,119.0174,117.6404,118.0125,901400.0],["2018-05-15",116.9426,118.6266,116.803,118.4777,1201400.0],["2018-05-16",118.6266,120.3385,118.3196,119.2965,1116300.0],["2018-05-17",118.7196,119.2221,116.71,117.2682,1081100.0],["2018-05-18",117.2682,120.413,117.0449,120.2083,1660400.0],["2018-05-21",120.7386,121.3992,120.0222,120.5246,1256200.0],["2018-05-22",120.7293,121.2689,119.2127,119.2779,725900.0],["2018-05-23",118.0564,120.6486,117.3291,120.5553,1095200.0],["2018-05-24",119.884,120.9749,118.0844,119.2686,734400.0],["2018-05-25",119.483,120.173,118.4667,118.7371,890900.0],["2018-05-29",117.5902,120.6952,117.5342,118.6252,1232400.0],["2018-05-30",118.9795,120.2103,118.2709,119.1474,1016300.0],["2018-05-31",119.4923,121.264,118.4387,119.11,1160800.0],["2018-06-01",120.3222,121.2919,119.6695,120.5833,808900.0],["2018-06-04",121.0868,121.5251,119.828,120.7605,618000.0],["2018-06-05",120.8164,121.6183,119.856,120.1078,771700.0],["2018-06-06",120.7978,121.898,119.6881,121.4318,1314600.0],["2018-06-07",121.4784,122.7932,120.8071,121.7302,681800.0],["2018-06-08",121.4878,121.5717,119.7628,121.2547,1209200.0],["2018-06-11",121.2174,122.1312,120.8817,121.4598,713700.0],["2018-06-12",121.9167,123.4459,121.6929,122.1218,908300.0],["2018-06-13",122.5414,123.8002,121.9447,122.3456,994800.0],["2018-06-14",122.6254,123.3154,121.8048,122.9517,902600.0],["2018-06-15",122.5974,123.8748,121.7395,123.1662,1591900.0],["2018-06-18",122.2151,123.8841,121.6276,123.5951,1013100.0],["2018-06-19",122.2244,123.3433,121.8141,122.299,1064700.0],["2018-06-20",123.0822,124.5275,122.243,124.2385,970000.0],["2018-06-21",123.5765,124.5649,121.0123,121.0869,956600.0],["2018-06-22",121.8607,123.3899,121.2453,122.6813,1122100.0],["2018-06-25",121.4598,121.8887,118.9236,119.7534,827100.0],["2018-06-26",119.5483,120.6206,118.1496,119.1287,1401000.0],["2018-06-27",119.2872,120.9936,118.8396,119.6602,1219800.0],["2018-06-28",119.11,119.6229,117.1333,118.4667,1266400.0],["2018-06-29",119.2872,121.2826,118.8863,120.3409,1104900.0],["2018-07-02",119.0448,119.9586,117.73,118.6252,1111900.0],["2018-07-03",119.4177,120.5367,119.0821,119.8373,789900.0],["2018-07-05",120.6579,120.8257,118.9608,120.6859,559900.0],["2018-07-06",120.6113,122.6347,120.5273,121.6276,735600.0],["2018-07-09",121.7022,122.0099,120.1544,120.5647,865900.0],["2018-07-10",120.3129,120.8444,118.42,118.7464,1194600.0],["2018-07-11",117.6834,120.2383,117.0307,118.5693,1691800.0],["2018-07-12",119.7161,119.7161,117.1053,118.6904,1361500.0],["2018-07-13",119.0075,119.5296,117.3757,117.6368,916700.0],["2018-07-16",117.385,117.3944,113.5434,114.6064,1607600.0],["2018-07-17",114.3639,116.0609,114.0935,115.2963,1323500.0],["2018-07-18",115.5388,116.5458,115.3616,116.0237,1513000.0],["2018-07-19",115.8558,116.6111,115.1845,116.4899,715700.0],["2018-07-20",116.0237,116.4992,115.2124,115.5108,797300.0],["2018-07-23",114.8395,115.9025,114.5784,115.287,963900.0],["2018-07-24",115.8745,116.2381,113.9257,114.2987,1172900.0],["2018-07-25",113.6926,113.6926,109.7017,112.3592,2339000.0],["2018-07-26",112.8254,112.8254,108.1818,108.8998,2585700.0],["2018-07-27",109.3847,111.4454,109.021,110.3824,1662900.0],["2018-07-30",109.9628,110.3731,107.6317,109.3101,2148500.0],["2018-07-31",107.7809,107.8648,103.5756,104.4334,4311800.0],["2018-08-01",106.2144,107.0909,104.4427,105.7575,2804300.0],["2018-08-02",105.3099,107.2867,104.564,106.923,1223300.0],["2018-08-03",106.8018,107.7622,106.3542,106.7645,1240000.0],["2018-08-06",106.4848,107.2121,105.8694,107.0349,752400.0],["2018-08-07",106.7645,109.4966,106.7645,107.9954,883400.0],["2018-08-08",108.2098,108.2378,106.1864,106.261,779300.0],["2018-08-09",106.1491,106.7179,105.198,105.2819,953300.0],["2018-08-10",104.6013,104.881,102.9602,103.0441,1116000.0],["2018-08-13",103.0441,103.7155,102.0651,102.8856,959200.0],["2018-08-14",102.8949,104.2842,102.5779,103.8366,798700.0],["2018-08-15",103.501,103.501,101.776,102.4007,984400.0],["2018-08-16",103.0347,103.4637,102.2422,102.41,2213800.0],["2018-08-17",102.3355,103.2493,102.2422,102.8856,845400.0],["2018-08-20",102.5872,103.0161,101.9904,102.6058,862500.0],["2018-08-21",102.933,104.9055,102.933,104.4848,1028800.0],["2018-08-22",104.5222,105.8029,104.382,105.1112,896600.0],["2018-08-23",105.2327,105.4383,103.1013,103.8585,911300.0],["2018-08-24",104.167,104.8214,103.765,104.3353,685400.0],["2018-08-27",105.7188,107.2145,104.6157,106.1768,1435300.0],["2018-08-28",106.1395,106.7003,104.6624,104.8774,941100.0],["2018-08-29",104.625,106.2423,104.0081,105.9899,811900.0],["2018-08-30",105.9618,105.9618,104.6998,104.84,801700.0],["2018-08-31",104.5129,104.84,102.8302,103.578,984200.0],["2018-09-04",102.8302,103.765,102.2039,103.4659,858400.0],["2018-09-05",103.1667,103.9426,102.1104,102.8302,895800.0],["2018-09-06",103.2976,104.1763,102.288,103.0358,793500.0],["2018-09-07",102.5871,103.8491,102.1291,103.5967,815700.0],["2018-09-10",103.2415,103.4191,99.1844,100.2127,2089700.0],["2018-09-11",99.7453,102.718,99.3153,101.9795,1541300.0],["2018-09-12",102.073,102.6619,100.6334,101.7738,1070800.0],["2018-09-13",102.6339,104.0642,101.886,102.5404,617800.0],["2018-09-14",102.5498,104.2324,102.5498,103.952,700200.0],["2018-09-17",104.7279,105.1579,103.4939,103.7276,784600.0],["2018-09-18",103.6154,105.7188,103.6154,105.5131,990200.0],["2018-09-19",105.2981,107.4108,105.2233,106.9621,1178500.0],["2018-09-20",107.1677,109.9067,107.149,107.5417,1483700.0],["2018-09-21",107.8876,108.3456,105.4383,108.0184,2365400.0],["2018-09-24",107.3641,107.5884,106.2236,107.0743,1204300.0],["2018-09-25",107.0369,107.5417,105.3636,105.5038,1353500.0],["2018-09-26",105.3729,106.504,104.0268,105.5225,1279100.0],["2018-09-27",105.9992,108.1213,105.5786,105.6627,1482600.0],["2018-09-28",105.0738,105.4851,103.2228,103.952,1223400.0],["2018-10-01",104.569,105.6347,103.952,104.9616,816800.0],["2018-10-02",104.4848,105.859,104.3633,105.0364,701600.0],["2018-10-03",105.1018,106.1021,105.1018,105.4944,835200.0],["2018-10-04",105.1205,107.121,104.167,104.2324,1824500.0],["2018-10-05",104.4568,104.6438,102.316,103.4285,1294600.0],["2018-10-08",103.12,103.7276,102.3908,103.4565,1154800.0],["2018-10-09",103.1854,103.3817,101.9328,102.0356,1002700.0],["2018-10-10",101.2877,101.2877,98.2776,98.3898,1644100.0],["2018-10-11",97.698,98.4459,92.2667,93.8279,2417900.0],["2018-10-12",95.3049,96.0995,93.9494,94.4075,2073500.0],["2018-10-15",93.7718,95.0244,92.5378,92.8183,1303800.0],["2018-10-16",93.3231,94.5197,92.5659,94.3233,1317600.0],["2018-10-17",91.0421,91.6497,89.2379,89.9577,2239400.0],["2018-10-18",88.3498,90.4906,87.3122,87.9946,1716000.0],["2018-10-19",88.4246,88.4807,86.7419,86.7887,1223100.0],["2018-10-22",87.1626,87.9759,84.9004,84.9565,1297800.0],["2018-10-23",83.657,86.6672,81.9744,86.3213,2140600.0],["2018-10-24",86.368,88.0974,85.106,85.723,2188400.0],["2018-10-25",86.583,87.7516,84.891,84.9845,1557100.0],["2018-10-26",83.6664,83.8534,80.4787,82.61,3301100.0],["2018-10-29",83.8533,85.0873,77.1413,78.7118,3795300.0],["2018-10-30",88.3872,92.7528,84.1244,92.4817,6538500.0],["2018-10-31",93.3979,97.5204,93.3979,94.5477,3474500.0],["2018-11-01",95.1366,96.5856,93.5474,96.0527,2289100.0],["2018-11-02",96.408,97.5952,94.9403,95.0805,2141300.0],["2018-11-05",94.9216,95.2955,92.1452,94.0335,1810300.0],["2018-11-06",93.8185,98.7637,91.7339,97.3335,2810500.0],["2018-11-07",102.8021,105.242,101.6149,102.0823,3319200.0],["2018-11-08",101.3251,102.2412,98.7731,100.9418,1741900.0],["2018-11-09",99.7827,100.5586,97.4176,98.8665,1284100.0],["2018-11-12",98.7076,98.7076,95.9499,96.9408,1095700.0],["2018-11-13",97.0998,100.2314,96.9876,98.072,1131000.0],["2018-11-14",99.4742,100.7549,98.0346,98.9881,1175300.0],["2018-11-15",97.7728,100.4183,97.4643,100.1753,1239400.0],["2018-11-16",99.0535,100.381,97.67,99.5957,1341400.0],["2018-11-19",99.2592,100.1847,96.3706,97.1278,1144600.0],["2018-11-20",95.2062,97.784,94.6157,96.3217,1787500.0],["2018-11-21",97.5402,98.5057,96.6404,97.2965,780500.0],["2018-11-23",96.5654,97.5871,95.9749,96.6685,562100.0],["2018-11-26",98.112,100.1273,98.0089,99.3212,1053600.0],["2018-11-27",98.9462,99.9586,97.7464,98.6088,742300.0],["2018-11-28",98.9462,101.5802,96.8466,101.1959,1020000.0],["2018-11-29",101.074,102.1707,100.1273,100.221,869800.0],["2018-11-30",99.8461,100.7085,98.9556,99.0869,1254700.0],["2018-12-03",101.0178,102.2926,99.1525,99.4149,1485700.0],["2018-12-04",98.665,99.115,94.1377,94.2595,1325700.0],["2018-12-06",93.8096,97.2121,93.3597,96.9122,1607400.0],["2018-12-07",97.0153,99.3024,94.7751,95.0094,1363000.0],["2018-12-10",94.6157,95.9655,93.3222,95.1781,1349100.0],["2018-12-11",97.109,97.4652,93.2847,93.4159,785500.0],["2018-12-12",95.0094,95.7499,93.1253,94.3158,925400.0],["2018-12-13",95.2062,95.7499,91.41,92.5629,1114100.0],["2018-12-14",91.6631,93.444,90.9507,93.3972,1584600.0],["2018-12-17",94.5688,94.7563,91.5037,92.2161,1327000.0],["2018-12-18",92.4785,93.9408,91.6912,92.5254,846000.0],["2018-12-19",92.3286,94.4189,89.5915,89.9196,952300.0],["2018-12-20",89.5259,90.1352,86.1796,89.1322,2372200.0],["2018-12-21",89.6665,91.4568,87.1544,87.4543,1897000.0],["2018-12-24",86.5171,88.8604,85.2798,85.2891,681600.0],["2018-12-26",86.3389,90.6976,84.3986,90.6601,1024000.0],["2018-12-27",89.3947,92.0474,88.298,92.0474,1022700.0],["2018-12-28",91.7755,92.9753,90.4539,90.9882,1294700.0],["2018-12-31",91.3256,92.6098,90.9226,92.6098,678800.0],["2019-01-02",91.3913,93.1441,90.5476,91.4756,1062000.0],["2019-01-03",92.3192,92.7504,89.3384,90.5382,972900.0],["2019-01-04",91.9724,95.5624,91.9724,95.1687,1146300.0],["2019-01-07",94.7469,97.9152,94.7469,97.0622,1177800.0],["2019-01-08",98.1026,98.4213,94.9156,96.6779,973400.0],["2019-01-09",97.2965,98.5713,95.7499,96.9403,887300.0],["2019-01-10",96.6123,97.4652,95.8436,96.5748,775600.0],["2019-01-11",95.4312,96.078,94.5313,95.2531,667800.0],["2019-01-14",94.4564,96.9216,94.4001,95.628,1090600.0],["2019-01-15",95.1875,95.778,92.9753,94.1189,744400.0],["2019-01-16",94.1002,95.1781,93.5096,93.9408,1025900.0],["2019-01-17",93.519,95.8811,93.2659,94.85,870500.0],["2019-01-18",95.7218,98.7775,95.5906,97.1184,1499600.0],["2019-01-22",96.6122,96.7341,93.2472,95.4593,723400.0],["2019-01-23",95.2812,95.2812,91.3444,93.2378,1440600.0],["2019-01-24",93.0972,94.447,93.0972,93.7721,1322900.0],["2019-01-25",94.4938,95.3187,93.8283,94.4563,868000.0],["2019-01-28",93.7721,96.2373,93.7721,96.2186,758300.0],["2019-01-29",96.1342,97.184,95.3468,95.5718,1191600.0],["2019-01-30",95.9655,96.4716,94.2408,94.6719,1348900.0],["2019-01-31",94.447,96.3123,92.7316,95.2812,1538300.0],["2019-02-01",95.8061,98.1401,95.2906,97.8683,1937800.0],["2019-02-04",97.7277,98.5057,97.3621,97.6715,1239400.0],["2019-02-05",98.3088,98.7494,97.259,98.6932,1694400.0],["2019-02-06",99.0119,99.0493,94.7751,94.925,1636600.0],["2019-02-07",94.7657,96.4154,94.2033,95.478,1329900.0],["2019-02-08",95.4781,97.184,94.9532,96.9872,1226300.0],["2019-02-11",97.6058,99.3774,96.9872,98.9931,1992300.0],["2019-02-12",99.0119,101.4302,98.8244,100.0711,1858400.0],["2019-02-13",100.8772,101.6177,99.0025,99.2556,1646800.0],["2019-02-14",106.5012,107.5323,102.6956,105.6295,4241300.0],["2019-02-15",106.5575,108.1885,104.9921,106.0513,1653200.0],["2019-02-19",105.9201,107.7573,105.2265,106.0701,1181000.0],["2019-02-20",106.6793,108.0853,106.3325,107.1105,1657900.0],["2019-02-21",106.4996,107.853,106.086,106.1988,765800.0],["2019-02-22",106.8003,107.1199,105.3999,105.9074,1012300.0],["2019-02-25",106.6218,106.9977,104.6198,104.7138,1118900.0],["2019-02-26",104.3378,107.0729,104.2344,106.4432,1081700.0],["2019-02-27",106.1706,107.5617,104.9206,105.3717,936700.0],["2019-02-28",105.2683,105.6725,104.1404,104.7608,1417100.0],["2019-03-01",105.1649,107.3737,105.1649,106.2364,1276900.0],["2019-03-04",106.3492,108.276,106.0391,108.2008,1190400.0],["2019-03-05",107.9376,108.511,106.274,106.3774,805200.0],["2019-03-06",107.8436,108.3324,106.9601,107.7027,1301500.0],["2019-03-07",107.3267,108.37,106.603,107.2327,1177700.0],["2019-03-08",106.5654,107.3831,105.9075,106.7064,807100.0],["2019-03-11",106.7064,108.6895,106.7064,107.1575,910000.0],["2019-03-12",107.4019,107.4019,104.4412,104.789,1469900.0],["2019-03-13",105.3529,106.18,103.0596,103.2663,1466200.0],["2019-03-14",103.0596,104.8642,102.6272,104.5446,1288200.0],["2019-03-15",104.6856,105.851,104.6856,105.8228,1256400.0],["2019-03-18",106.1518,107.4113,105.7759,107.1199,919000.0],["2019-03-19",107.8248,109.0843,107.5899,108.3418,1372600.0],["2019-03-20",108.088,109.4979,106.9319,108.417,1182400.0],["2019-03-21",108.605,110.9923,108.5392,110.4284,938600.0],["2019-03-22",110.0524,110.2686,106.5372,106.6312,1095100.0],["2019-03-25",106.7252,108.7741,106.0766,108.0786,1605200.0],["2019-03-26",109.1689,109.4884,106.0108,107.6087,916600.0],["2019-03-27",107.5523,108.7271,107.1105,108.182,1432600.0],["2019-03-28",108.6143,109.6858,107.8248,108.9527,670800.0],["2019-03-29",110.2122,112.7875,109.8174,111.2837,2181900.0],["2019-04-01",111.9416,113.7744,111.904,112.9661,1287100.0],["2019-04-02",112.7217,114.2913,112.4397,113.3232,1656600.0],["2019-04-03",113.718,113.9999,111.2555,112.0356,993100.0],["2019-04-04",111.9886,113.5958,111.3871,112.4585,814300.0],["2019-04-05",112.2799,113.4924,112.2235,112.9849,666100.0],["2019-04-08",112.3457,113.6804,112.2799,113.436,799200.0],["2019-04-09",112.5619,113.2762,111.5938,112.5055,685300.0],["2019-04-10",112.6653,112.8345,111.5374,112.5619,570900.0],["2019-04-11",112.1953,113.7274,112.1108,113.248,655900.0],["2019-04-12",114.094,115.5038,113.671,114.8083,1192000.0],["2019-04-15",114.5827,114.9869,113.765,114.7707,450000.0],["2019-04-16",114.8271,115.8328,113.9906,115.2124,662400.0],["2019-04-17",115.626,115.8609,113.6334,114.7613,692200.0],["2019-04-18",115.2688,116.7632,115.0996,115.4192,1355200.0],["2019-04-22",114.7988,115.9079,114.3007,115.8609,507800.0],["2019-04-23",115.8234,116.6317,115.1467,115.72,722200.0],["2019-04-24",116.1335,117.487,115.5038,117.1204,653300.0],["2019-04-25",116.7069,116.7069,113.9812,114.4323,989800.0],["2019-04-26",114.5545,115.7952,114.3101,115.532,691600.0],["2019-04-29",115.8515,116.2181,114.7894,115.6636,1402400.0],["2019-04-30",117.487,119.2634,116.7257,118.5303,2097000.0],["2019-05-01",119.348,120.7014,116.2839,116.3215,2353700.0],["2019-05-02",120.7766,122.5812,118.784,121.4345,2297300.0],["2019-05-03",121.9327,122.1864,119.7615,120.7766,987100.0],["2019-05-06",118.6712,121.6319,118.4269,120.7484,1499600.0],["2019-05-07",119.2352,122.1019,118.8216,121.9797,1554200.0],["2019-05-08",121.5191,123.1263,120.7296,120.8236,1128500.0],["2019-05-09",119.6299,121.1056,118.784,120.692,670100.0],["2019-05-10",120.4946,121.6037,119.066,121.1902,866000.0],["2019-05-13",119.0284,120.3442,118.2765,120.0529,881800.0],["2019-05-14",120.3067,122.1019,119.9777,121.4063,920800.0],["2019-05-15",120.4194,122.5436,120.3067,122.0267,896700.0],["2019-05-16",121.9327,123.1263,121.7729,122.6752,934800.0],["2019-05-17",121.5285,122.835,121.2747,122.1394,800400.0],["2019-05-20",121.6131,122.5154,120.9928,122.177,716900.0],["2019-05-21",122.4684,124.6302,122.365,123.6527,642400.0],["2019-05-22",122.8632,123.1169,119.9119,120.2503,1423500.0],["2019-05-23",119.3834,119.5248,116.2743,117.8006,1278400.0],["2019-05-24",118.2811,119.1667,117.3201,118.95,529900.0],["2019-05-28",118.6109,120.8344,118.479,118.5449,1137800.0],["2019-05-29",118.1775,118.8841,117.4991,118.4884,640800.0],["2019-05-30",118.9406,120.3539,118.8935,119.7415,590900.0],["2019-05-31",118.2905,118.5826,116.5569,117.6875,1111900.0],["2019-06-03",118.0456,120.9004,118.0456,120.9004,1403400.0],["2019-06-04",121.8426,124.3111,121.494,124.2451,1269600.0],["2019-06-05",124.7633,125.7337,123.416,125.6772,1103700.0],["2019-06-06",126.2331,127.4956,125.6113,127.2507,1348200.0],["2019-06-07",127.7217,127.7217,126.3367,126.61,946500.0],["2019-06-10",127.2883,127.9667,126.2519,127.7217,748900.0],["2019-06-11",128.1834,128.5603,121.1547,123.3971,1549600.0],["2019-06-12",123.3971,123.8023,121.9933,123.2275,662000.0],["2019-06-13",123.4631,126.4969,122.634,124.5749,808900.0],["2019-06-14",124.4712,125.4322,123.3312,124.9234,780900.0],["2019-06-17",125.2909,126.1671,124.5843,125.7997,668600.0],["2019-06-18",126.7984,127.8442,124.7444,124.7444,592300.0],["2019-06-19",125.2438,125.2721,121.7766,123.9436,970300.0],["2019-06-20",125.0271,126.478,124.6879,125.9787,1034700.0],["2019-06-21",126.0729,127.6746,125.4323,127.1187,980300.0],["2019-06-24",127.3072,127.7783,126.5158,126.6665,648000.0],["2019-06-25",126.6665,128.0515,125.9881,126.6194,566000.0],["2019-06-26",126.6383,127.3355,125.4982,126.5346,732100.0],["2019-06-27",127.5804,128.4284,126.5158,127.5804,686900.0],["2019-06-28",127.6464,129.9453,127.6464,129.3706,1193300.0],["2019-07-01",130.6802,131.0948,128.0515,129.559,858000.0],["2019-07-02",130.0772,130.1243,128.1269,129.135,807000.0],["2019-07-03",129.5872,131.905,129.0691,131.8579,512600.0],["2019-07-05",131.5376,131.905,130.2185,131.6789,538700.0],["2019-07-08",130.765,131.4434,128.7111,130.0772,1281000.0],["2019-07-09",129.9923,130.0206,128.5508,129.9547,735000.0],["2019-07-10",130.4164,130.9346,128.4284,129.0031,565000.0],["2019-07-11",128.5791,128.9937,127.3448,128.8994,637000.0],["2019-07-12",128.7393,130.0206,126.8738,127.9384,878600.0],["2019-07-15",128.3247,128.3247,124.8481,126.9774,1185700.0],["2019-07-16",127.3637,130.1337,127.1941,129.6721,1229700.0],["2019-07-17",129.917,130.9534,128.2211,129.6344,649500.0],["2019-07-18",129.4836,129.7568,127.0339,128.532,985500.0],["2019-07-19",128.9466,129.5873,128.0327,128.1457,754200.0],["2019-07-22",128.0326,128.9089,126.4309,126.7701,916400.0],["2019-07-23",127.1942,128.174,126.8927,127.8725,1018700.0],["2019-07-24",127.6181,129.6061,127.1376,129.5872,3155600.0],["2019-07-25",131.547,131.7166,126.2143,126.723,1768200.0],["2019-07-26",127.3825,131.0476,126.789,128.89,961000.0],["2019-07-29",128.89,129.2952,127.0528,128.1834,1017100.0],["2019-07-30",129.314,132.5834,129.2009,132.2065,1516300.0],["2019-07-31",131.7166,133.6386,130.2939,130.3504,1167800.0],["2019-08-01",130.3787,132.3478,127.929,128.8429,810900.0],["2019-08-02",127.7218,130.3881,126.5158,129.7475,595200.0],["2019-08-05",128.2305,130.0583,127.5427,129.6249,1062000.0],["2019-08-06",130.0866,130.6707,128.1363,130.1337,920300.0],["2019-08-07",129.0031,130.4635,128.2588,130.0112,861900.0],["2019-08-08",130.3316,132.3479,129.6721,131.2832,858400.0],["2019-08-09",131.2926,132.8472,130.407,131.905,847800.0],["2019-08-12",131.5281,132.8754,130.8498,131.3208,702000.0],["2019-08-13",131.1136,133.827,130.4917,132.5551,647700.0],["2019-08-14",131.0571,131.8202,130.0207,131.0948,622400.0],["2019-08-15",131.1796,132.4421,130.4353,130.831,653600.0],["2019-08-16",131.481,133.7987,131.481,133.5349,659400.0],["2019-08-19",134.2605,134.7787,133.3277,134.1286,695200.0],["2019-08-20",134.3552,135.9226,133.0616,134.0341,1489900.0],["2019-08-21",135.2616,136.017,134.374,135.2899,800700.0],["2019-08-22",135.3466,136.187,134.2607,135.3655,417300.0],["2019-08-23",135.1861,136.0831,131.1826,131.938,979900.0],["2019-08-26",132.5517,132.8727,129.6245,131.0881,831700.0],["2019-08-27",132.1551,133.8642,131.6452,132.0229,709200.0],["2019-08-28",131.7019,133.2315,130.9181,132.0229,654500.0],["2019-08-29",133.6375,133.9397,132.5517,132.7216,608400.0],["2019-08-30",133.6375,134.2891,133.0427,133.3732,910000.0],["2019-09-03",132.6367,135.9887,130.6254,135.847,1181600.0],["2019-09-04",136.8952,137.0651,134.9311,135.1483,715000.0],["2019-09-05",136.5363,136.8763,133.0427,134.8934,808400.0],["2019-09-06",134.7046,137.0746,134.6763,136.9235,931000.0],["2019-09-09",136.763,137.4145,133.8453,134.138,707400.0],["2019-09-10",133.9303,134.2419,129.634,134.2135,1199400.0],["2019-09-11",134.0247,137.169,133.4298,137.1595,1017800.0],["2019-09-12",137.8583,139.8884,135.9415,136.8291,1743500.0],["2019-09-13",137.3201,139.3974,136.6686,139.3502,976500.0],["2019-09-16",138.812,138.8592,136.4042,137.509,912800.0],["2019-09-17",137.2823,140.8893,136.6024,139.8506,917400.0],["2019-09-18",139.1802,140.5588,138.0282,140.3605,949200.0],["2019-09-19",141.097,142.7966,139.3785,141.9185,1090400.0],["2019-09-20",142.3528,143.061,140.1905,141.4464,1114100.0],["2019-09-23",140.9459,142.7116,140.7571,141.4275,796900.0],["2019-09-24",141.2953,142.7494,141.0687,141.3142,727500.0],["2019-09-25",141.2292,142.5417,139.709,142.4662,568500.0],["2019-09-26",142.3434,143.5142,142.0224,143.1649,787200.0],["2019-09-27",143.5237,143.7504,139.4352,140.7288,950700.0],["2019-09-30",141.3331,143.9864,140.9837,142.8061,1235800.0],["2019-10-01",142.9006,143.9675,140.5589,140.7477,732100.0],["2019-10-02",140.0394,140.3038,136.3003,137.3767,1210500.0],["2019-10-03",137.3767,138.1415,136.1586,137.1973,870500.0],["2019-10-04",137.0652,139.7845,137.0179,138.8687,866400.0],["2019-10-07",138.7742,140.2472,138.3304,139.3974,884800.0],["2019-10-08",138.3304,141.8429,138.1038,139.133,953700.0],["2019-10-09",140.5305,140.7759,139.2369,139.9922,882900.0],["2019-10-10",140.1716,141.2009,139.0763,140.2189,447400.0],["2019-10-11",141.3519,141.7768,139.0385,139.2179,747200.0],["2019-10-14",139.2935,139.9167,138.3587,138.4909,673100.0],["2019-10-15",140.5966,140.7288,138.3115,138.7931,1161000.0],["2019-10-16",138.9725,139.624,138.1982,139.0008,972600.0],["2019-10-17",139.4163,141.1631,139.2841,139.4918,489400.0],["2019-10-18",138.8591,138.8686,135.7054,137.896,1566100.0],["2019-10-21",138.8025,139.8034,138.1699,138.4531,561300.0],["2019-10-22",137.5656,139.9828,137.5184,137.6222,610700.0],["2019-10-23",138.2454,138.8591,135.8376,136.4324,827600.0],["2019-10-24",136.8668,138.3304,136.5647,137.2917,606300.0],["2019-10-25",137.3861,140.2,136.9612,138.878,621300.0],["2019-10-28",139.3974,139.6145,137.5561,137.5844,1264500.0],["2019-10-29",139.3974,140.691,135.2805,136.2247,1359100.0],["2019-10-30",135.6299,137.3106,133.9964,136.5741,1075600.0],["2019-10-31",137.1029,138.3682,134.1663,134.9028,965400.0],["2019-11-01",135.696,137.3578,134.799,135.6393,912700.0],["2019-11-04",136.187,136.8007,134.0247,134.0813,1624700.0],["2019-11-05",134.7423,135.4694,132.3156,133.1654,1626400.0],["2019-11-06",126.0553,131.2486,124.1669,130.4177,2253200.0],["2019-11-07",131.5979,132.0323,129.0485,129.7473,1193500.0],["2019-11-08",129.3602,130.0306,128.161,128.8314,1045400.0],["2019-11-11",127.9816,129.3885,127.7739,128.9164,656000.0],["2019-11-12",129.1336,130.2855,128.5198,128.8975,636000.0],["2019-11-13",128.3309,131.0975,127.3395,130.8331,916300.0],["2019-11-14",130.8898,133.9869,130.6726,133.6942,1498300.0],["2019-11-15",134.0719,134.4496,132.3345,132.6839,1180100.0],["2019-11-18",132.8732,134.6333,132.2391,132.8637,1099800.0],["2019-11-19",133.3747,134.2169,132.3527,133.5734,788500.0],["2019-11-20",133.2043,134.9266,132.7122,133.1949,793100.0],["2019-11-21",132.4852,134.3116,132.4094,133.0813,1064600.0],["2019-11-22",133.9614,134.2831,130.9521,131.0372,1378100.0],["2019-11-25",131.8227,132.8353,131.2454,132.7596,1008000.0],["2019-11-26",132.9583,134.5103,132.7502,134.3968,732400.0],["2019-11-27",134.3967,136.649,134.0277,136.0433,991600.0],["2019-11-29",135.7215,136.0338,133.4125,134.2547,425700.0],["2019-12-02",134.6617,134.6617,132.7123,133.9804,581100.0],["2019-12-03",132.9488,135.0875,132.8069,134.3494,572600.0],["2019-12-04",134.2548,136.4786,133.7911,133.8195,693700.0],["2019-12-05",134.198,136.5449,133.7343,136.2137,1132200.0],["2019-12-06",136.9234,137.2167,134.955,135.7973,574900.0],["2019-12-09",135.731,135.731,134.1507,134.8131,889500.0],["2019-12-10",134.5671,134.6522,132.4852,132.5419,870600.0],["2019-12-11",132.6839,134.8793,132.5892,134.7563,511200.0],["2019-12-12",134.7563,135.6364,133.8763,134.8415,559700.0],["2019-12-13",134.2927,136.2042,134.2927,135.3241,666300.0],["2019-12-16",136.1379,136.3935,134.6522,134.709,632400.0],["2019-12-17",135.7689,137.0653,135.22,135.3525,1077800.0],["2019-12-18",135.4377,136.2326,134.6617,135.731,1369400.0],["2019-12-19",135.6932,136.6206,133.9236,134.1034,1250200.0],["2019-12-20",134.2453,135.627,133.7816,134.1602,2218600.0],["2019-12-23",134.5671,134.5671,132.0309,132.8259,790300.0],["2019-12-24",133.3369,135.6554,132.9678,134.9929,305600.0],["2019-12-26",135.097,136.2042,135.0024,135.9392,315800.0],["2019-12-27",136.1285,136.6679,135.239,136.1664,500900.0],["2019-12-30",136.1379,136.4881,134.5292,134.8793,536000.0],["2019-12-31",135.1065,136.6395,135.0497,136.261,600200.0],["2020-01-02",137.2168,137.8887,134.3967,135.0592,843400.0],["2020-01-03",133.7722,135.8919,133.4315,134.4724,906800.0],["2020-01-06",134.5576,135.2011,133.2327,134.2358,798000.0],["2020-01-07",133.9046,135.1632,132.7028,132.7217,976500.0],["2020-01-08",132.788,134.8131,132.6365,133.7816,674100.0],["2020-01-09",134.1506,135.7973,133.9141,134.6617,649900.0],["2020-01-10",134.5008,135.5134,133.0719,135.4755,659900.0],["2020-01-13",135.239,135.485,134.3305,134.586,687800.0],["2020-01-14",134.1128,134.3304,130.9615,131.9173,1412700.0],["2020-01-15",131.6713,133.2896,131.2171,132.1634,1203100.0],["2020-01-16",132.6177,132.8637,130.8859,132.3622,888700.0],["2020-01-17",132.4662,133.8762,132.3432,133.5356,826800.0],["2020-01-21",132.9583,134.4724,132.7123,134.1696,1173700.0],["2020-01-22",134.6333,134.7563,133.2611,134.0939,665500.0],["2020-01-23",133.6113,135.1349,132.6082,134.9078,545400.0],["2020-01-24",134.9929,135.1159,131.6524,132.9772,565300.0],["2020-01-27",131.7186,134.1601,131.1887,131.4253,1071800.0],["2020-01-28",132.1066,134.2737,130.6493,133.7153,838000.0],["2020-01-29",133.7532,134.6522,131.8322,131.8606,669000.0],["2020-01-30",131.3307,134.7942,131.3307,134.7469,621600.0],["2020-01-31",133.9898,134.2169,131.9268,134.0276,1042500.0],["2020-02-03",134.7468,137.4249,134.6049,136.7909,1011900.0],["2020-02-04",137.9454,138.1631,133.4315,136.7814,936800.0],["2020-02-05",138.0968,141.0493,137.4722,140.4437,1222800.0],["2020-02-06",140.2166,140.6709,138.9107,139.1378,1030000.0],["2020-02-07",138.8918,140.2166,138.2199,139.7908,544800.0],["2020-02-10",139.1662,139.7718,137.8508,139.2229,732400.0],["2020-02-11",139.1378,139.6204,136.2326,136.4597,982900.0],["2020-02-12",135.8067,137.9738,133.5072,137.3681,1050900.0],["2020-02-13",137.6426,138.7309,136.7909,137.2925,704800.0],["2020-02-14",137.3776,139.7151,137.0937,139.081,640600.0],["2020-02-18",135.0781,135.9298,128.9838,129.8071,2306400.0],["2020-02-19",129.1257,130.2234,127.1668,128.132,1220000.0],["2020-02-20",128.1226,130.0058,127.0154,128.5011,1299600.0],["2020-02-21",128.151,128.4255,125.9934,126.7599,1032300.0],["2020-02-24",123.0219,124.167,121.1198,123.2301,994600.0],["2020-02-25",123.1352,124.0366,118.2015,118.4482,901000.0],["2020-02-26",119.3021,120.0327,113.2582,114.8238,1911200.0],["2020-02-27",113.3626,117.357,112.3853,112.6415,2282500.0],["2020-02-28",110.0133,114.207,107.4041,114.1027,2431900.0],["2020-03-02",114.5012,119.786,113.5619,119.397,1619600.0],["2020-03-03",121.6551,125.0898,120.4596,121.5223,2133200.0],["2020-03-04",123.2681,127.9836,122.3952,127.8318,1515700.0],["2020-03-05",124.7861,125.6685,120.934,123.1068,1129700.0],["2020-03-06",119.9188,121.5128,116.7403,120.9151,1387700.0],["2020-03-09",114.7478,117.8409,110.6965,112.6605,1425700.0],["2020-03-10",115.1463,116.9775,111.2183,116.7024,1539400.0],["2020-03-11",113.6852,113.9983,109.3397,111.5883,1454800.0],["2020-03-12",105.4117,112.7174,101.3128,101.6354,2366900.0],["2020-03-13",107.1385,107.1385,97.0527,104.1497,2147300.0],["2020-03-16",95.3449,96.7871,90.136,90.136,1575800.0],["2020-03-17",92.47,93.4283,87.8019,88.2289,1774100.0],["2020-03-18",83.9688,84.5476,62.2033,72.6876,2865300.0],["2020-03-19",73.0766,86.9006,69.3478,85.6007,2696200.0],["2020-03-20",85.9233,87.0998,79.2533,80.3159,3278700.0],["2020-03-23",79.8889,81.4829,73.8545,77.8205,1956900.0],["2020-03-24",80.6575,83.779,78.4942,81.0655,3488100.0],["2020-03-25",80.629,94.8895,79.7466,90.8381,2192400.0],["2020-03-26",91.3125,97.7264,90.8855,96.9863,1451900.0],["2020-03-27",93.6276,97.8307,92.2518,94.1304,1741500.0],["2020-03-30",94.102,97.0053,91.2745,96.6447,1034300.0],["2020-03-31",95.4588,107.4136,93.4663,102.5368,2921900.0],["2020-04-01",98.8649,106.9013,97.6884,101.6354,2616100.0],["2020-04-02",102.3091,105.2029,98.9788,101.8062,2667100.0],["2020-04-03",101.4646,102.2142,89.282,94.1304,1988500.0],["2020-04-06",96.7586,98.9219,96.1134,97.8877,1997400.0],["2020-04-07",102.2996,108.0208,101.7398,102.3945,1600800.0],["2020-04-08",102.6222,107.5559,100.5728,107.1859,1182300.0],["2020-04-09",109.3871,118.1066,106.7969,107.3093,2769300.0],["2020-04-13",108.0493,108.9127,102.8404,103.8271,1523700.0],["2020-04-14",105.4591,107.1195,103.4002,106.7115,1209300.0],["2020-04-15",103.2294,104.5672,101.1326,104.5388,1659500.0],["2020-04-16",104.0454,104.4154,99.6714,100.791,1708800.0],["2020-04-17",103.6469,106.721,102.6127,106.294,1203100.0],["2020-04-20",104.6431,106.1612,101.9011,102.4704,1347900.0],["2020-04-21",99.9655,101.6164,99.2255,100.5728,1068400.0],["2020-04-22",102.4514,102.9827,98.8649,99.5291,891400.0],["2020-04-23",99.8612,100.4399,95.5536,96.0185,2290200.0],["2020-04-24",97.8687,98.6562,95.7529,96.806,1541200.0],["2020-04-27",98.3431,103.5046,98.3431,102.736,1325300.0],["2020-04-28",105.0796,108.3434,104.9467,105.0985,1214000.0],["2020-04-29",107.5085,111.835,107.0056,110.6775,1478900.0],["2020-04-30",109.2827,109.2827,106.2656,107.1859,1262400.0],["2020-05-01",105.2219,106.2371,102.347,105.0131,983900.0],["2020-05-04",103.2863,106.3225,102.1478,106.0094,1157800.0],["2020-05-05",106.8539,108.2865,102.1099,102.5084,1401000.0],["2020-05-06",105.146,105.6394,94.6523,95.1741,1781600.0],["2020-05-07",95.8288,98.9978,95.1931,96.9483,1066600.0],["2020-05-08",98.6752,99.2919,95.3733,95.9331,1210900.0],["2020-05-11",94.7472,94.7472,89.766,92.138,2016500.0],["2020-05-12",92.6218,94.5099,92.3846,93.675,1283400.0],["2020-05-13",92.7831,95.3164,88.0391,88.2858,1460400.0],["2020-05-14",86.8816,93.2386,84.0637,91.9008,1870100.0],["2020-05-15",91.9577,93.3239,90.5819,91.1512,2076600.0],["2020-05-18",94.453,96.9958,94.0166,96.0565,1288300.0],["2020-05-19",96.085,96.3032,93.694,93.9881,928800.0],["2020-05-20",94.2633,97.1666,93.9312,96.2747,1476900.0],["2020-05-21",95.9701,97.4837,94.8277,95.7987,961000.0],["2020-05-22",96.8649,97.2267,93.8662,95.0466,1013900.0],["2020-05-26",98.5309,100.1684,96.17,99.7019,1791800.0],["2020-05-27",103.6241,106.223,101.8438,106.1564,2153300.0],["2020-05-28",107.2892,107.6795,104.4713,105.0711,1107300.0],["2020-05-29",104.3476,104.6808,102.8149,103.1195,843600.0],["2020-06-01",102.8815,104.0334,101.9676,102.1866,1692000.0],["2020-06-02",102.634,105.3281,101.9581,105.2805,2537100.0],["2020-06-03",106.7561,113.6866,106.4325,112.6489,2469900.0],["2020-06-04",111.9159,116.7139,111.8873,114.848,1461400.0],["2020-06-05",119.2557,122.6067,117.3137,118.1705,1135100.0],["2020-06-08",119.0368,120.9122,116.7234,118.1038,1021700.0],["2020-06-09",115.6667,116.8282,111.973,112.3633,1190600.0],["2020-06-10",110.983,112.1729,108.9933,110.4974,710900.0],["2020-06-11",106.442,108.9457,103.6622,103.8526,1936700.0],["2020-06-12",107.9556,110.2404,104.8807,106.7085,1026900.0],["2020-06-15",103.2242,108.2032,101.8629,107.7938,801200.0],["2020-06-16",119.2653,122.0832,114.7433,117.2375,3247700.0],["2020-06-17",117.0947,117.685,112.6775,113.2772,1014500.0],["2020-06-18",112.3062,117.0852,111.9825,115.2193,969500.0],["2020-06-19",117.5707,117.5707,114.0484,114.2864,1212900.0],["2020-06-22",113.0583,114.1816,112.0872,113.9627,719200.0],["2020-06-23",115.6191,115.8667,113.0773,113.896,818200.0],["2020-06-24",112.2205,113.9151,111.0401,112.3919,1299300.0],["2020-06-25",111.3447,111.8302,109.3931,111.2971,1507100.0],["2020-06-26",110.4117,111.0401,106.1564,107.3844,3678100.0],["2020-06-29",109.2598,111.1353,108.7267,110.4498,1169500.0],["2020-06-30",110.3546,110.8306,108.4411,110.288,1200300.0],["2020-07-01",110.7735,111.7255,108.841,110.3927,1119000.0],["2020-07-02",112.8869,115.4573,111.9445,115.0194,1674100.0],["2020-07-06",117.0947,117.942,116.3807,117.7897,1268400.0],["2020-07-07",116.4188,117.1614,116.1808,116.7806,1716200.0],["2020-07-08",116.4093,117.6945,113.163,113.401,1087100.0],["2020-07-09",113.144,113.7533,108.9457,111.478,1243200.0],["2020-07-10",111.3828,113.7056,111.1733,113.0868,657400.0],["2020-07-13",114.2388,116.276,112.7632,113.4391,705000.0],["2020-07-14",113.5248,115.324,112.6013,115.0289,612300.0],["2020-07-15",116.7234,119.3319,116.7234,117.5993,879400.0],["2020-07-16",116.9234,118.4275,116.6473,118.2657,577100.0],["2020-07-17",119.0178,120.103,118.0943,118.9511,518900.0],["2020-07-20",118.3989,119.3795,117.3708,119.1034,571600.0],["2020-07-21",119.4747,122.0546,119.4081,120.8646,525700.0],["2020-07-22",121.6548,122.6924,120.5409,121.0455,565400.0],["2020-07-23",120.9979,122.1974,120.1887,121.0264,576300.0],["2020-07-24",120.9693,121.5786,119.5985,121.1693,926400.0],["2020-07-27",120.3886,122.1307,119.7889,121.9784,836400.0],["2020-07-28",121.4548,121.4834,114.4958,114.7148,1748300.0],["2020-07-29",115.2574,116.2189,114.2102,115.2669,870300.0],["2020-07-30",113.9436,115.1907,112.8964,113.9341,702400.0],["2020-07-31",113.7913,114.2102,109.3265,111.7826,1499900.0],["2020-08-03",112.3348,113.42,110.069,111.8873,1254500.0],["2020-08-04",112.4205,118.9226,112.4205,118.3609,2278100.0],["2020-08-05",119.2082,122.3783,117.1138,120.4648,1445700.0],["2020-08-06",119.0749,121.3025,118.9987,120.3315,1059500.0],["2020-08-07",120.322,124.4155,119.7984,123.8348,1163600.0],["2020-08-10",124.8058,126.2814,124.2061,125.7197,1028400.0],["2020-08-11",127.1192,129.6039,126.329,126.8431,760500.0],["2020-08-12",127.1573,127.8332,124.4631,125.5579,908400.0],["2020-08-13",124.2346,125.4817,122.7876,123.4159,484400.0],["2020-08-14",122.8257,124.6059,122.3783,123.5111,313500.0],["2020-08-17",123.5207,124.7963,123.2636,123.7872,585600.0],["2020-08-18",124.3886,124.8753,122.4032,122.785,452300.0],["2020-08-19",122.6895,123.3481,120.9428,121.2483,526200.0],["2020-08-20",120.2747,120.9238,119.6257,120.3702,389200.0],["2020-08-21",119.912,120.647,119.1293,120.1029,560000.0],["2020-08-24",120.7615,121.0192,118.3848,118.9957,856600.0],["2020-08-25",119.5493,119.9025,116.9435,118.843,1344600.0],["2020-08-26",117.6881,118.1558,115.9604,117.2967,1157300.0],["2020-08-27",118.213,119.912,118.1271,118.4134,890400.0],["2020-08-28",118.7571,118.7953,115.9223,117.2967,655800.0],["2020-08-31",117.2776,117.3444,114.4905,114.5383,915000.0],["2020-09-01",114.0992,116.7049,113.851,116.6572,957300.0],["2020-09-02",116.4567,120.2651,114.8914,119.6924,892200.0],["2020-09-03",120.0552,121.4105,116.8767,118.2894,765900.0],["2020-09-04",119.3011,120.4942,117.8408,119.3107,855700.0],["2020-09-08",118.9862,118.9862,116.2181,116.8004,1121200.0],["2020-09-09",116.4759,117.3158,114.2328,116.1227,846300.0],["2020-09-10",116.6954,119.0816,116.1418,117.7167,593100.0],["2020-09-11",117.8408,123.52,117.4113,120.2461,995700.0],["2020-09-14",120.7424,124.8467,120.6088,124.4076,740300.0],["2020-09-15",124.9517,128.0347,124.7417,125.4385,830100.0],["2020-09-16",126.2307,128.4546,123.8636,127.2234,1135100.0],["2020-09-17",125.8108,128.1302,123.9972,127.6625,752300.0],["2020-09-18",126.8225,128.5692,125.3526,125.4098,980200.0],["2020-09-21",122.3459,123.5295,118.9098,120.9047,732400.0],["2020-09-22",121.0383,123.205,120.5515,122.5845,487400.0],["2020-09-23",123.6918,126.0684,120.6374,120.666,1256900.0],["2020-09-24",120.332,124.5317,119.8834,122.6895,683100.0],["2020-09-25",121.0287,125.2476,121.0287,124.5412,829600.0],["2020-09-28",125.7439,129.5332,125.7439,127.6338,708500.0],["2020-09-29",126.8034,127.5192,125.2094,126.6602,544200.0],["2020-09-30",127.2902,130.23,127.1757,129.371,1029100.0],["2020-10-01",129.81,132.4921,127.7388,128.2638,975100.0],["2020-10-02",126.2307,131.7667,126.2307,130.5736,1159200.0],["2020-10-05",131.719,137.0928,131.6999,135.1074,1533200.0],["2020-10-06",135.642,140.4526,134.2198,134.8784,1611500.0],["2020-10-07",137.2645,141.0252,136.8064,139.813,923500.0],["2020-10-08",143.1633,146.8763,141.8938,146.1222,1698500.0],["2020-10-09",146.1603,146.523,142.6383,143.9173,980000.0],["2020-10-12",144.385,145.2631,141.4356,143.2587,788500.0],["2020-10-13",138.639,140.443,137.7991,139.2594,1127700.0],["2020-10-14",140.2044,141.8174,139.393,141.0061,937500.0],["2020-10-15",139.4312,140.2807,137.3027,139.1926,940200.0],["2020-10-16",140.4812,141.2352,138.8967,139.7558,876000.0],["2020-10-19",140.0517,140.2425,137.7609,138.9922,636800.0],["2020-10-20",140.2329,141.4547,137.6272,138.8298,592100.0],["2020-10-21",137.9804,140.5957,137.6272,138.114,607800.0],["2020-10-22",137.57,139.4789,136.8541,138.2381,513300.0],["2020-10-23",139.6507,139.8989,137.3218,138.7917,727100.0],["2020-10-26",136.7587,137.5127,133.6375,134.6684,806900.0],["2020-10-27",135.0024,136.396,134.2293,135.6324,565700.0],["2020-10-28",132.7498,133.0744,130.1345,131.2227,942000.0],["2020-10-29",131.4804,139.2976,130.8599,136.9686,1047600.0],["2020-10-30",135.7087,139.2594,134.9356,138.2476,834200.0],["2020-11-02",139.8035,142.8865,139.3454,142.6384,1218000.0],["2020-11-03",143.5451,144.5282,141.4166,143.3255,1009100.0],["2020-11-04",134.2102,136.3483,125.3812,130.1537,3240500.0],["2020-11-05",126.9466,134.5825,126.0493,131.2131,1926300.0],["2020-11-06",129.18,135.3937,126.8034,128.5596,1138500.0],["2020-11-09",137.045,137.8659,127.2806,129.5046,2262400.0],["2020-11-10",131.0031,138.4481,130.7263,133.647,1536400.0],["2020-11-11",134.2102,135.9951,131.299,135.1933,844500.0],["2020-11-12",135.0024,135.0024,130.965,132.7117,857100.0],["2020-11-13",134.0384,135.9951,130.8313,131.6999,900400.0],["2020-11-16",134.9723,137.4409,132.0443,135.3646,690000.0],["2020-11-17",134.1972,135.3359,132.8002,134.4747,549700.0],["2020-11-18",135.0106,136.532,133.2787,134.7331,589400.0],["2020-11-19",133.9772,136.1205,132.4175,134.0633,541200.0],["2020-11-20",133.0491,133.8337,129.6618,133.3744,728900.0],["2020-11-23",134.446,135.6995,132.0252,132.8577,766900.0],["2020-11-24",134.9915,139.259,134.0538,138.6753,959300.0],["2020-11-25",137.661,138.6083,134.7905,137.8046,685600.0],["2020-11-27",137.7854,138.5413,134.4556,136.1875,298000.0],["2020-11-30",135.776,135.9291,131.9295,133.6231,811200.0],["2020-12-01",135.489,138.9719,135.1254,137.1635,906100.0],["2020-12-02",136.3884,137.862,134.5417,134.7618,541000.0],["2020-12-03",134.3599,139.4791,132.7716,138.3308,1164900.0],["2020-12-04",138.1969,140.388,137.8811,140.1201,612800.0],["2020-12-07",138.9241,140.0914,138.1586,139.7757,527700.0],["2020-12-08",137.8237,140.2636,137.8237,138.216,455700.0],["2020-12-09",137.8715,137.8715,134.4747,135.6325,904500.0],["2020-12-10",134.7714,135.0201,131.432,131.8147,1448400.0],["2020-12-11",132.0252,133.4605,131.3076,132.8864,599500.0],["2020-12-14",133.4796,133.958,129.48,129.5948,675800.0],["2020-12-15",130.4273,131.9678,128.7241,131.5086,1037900.0],["2020-12-16",132.982,133.4126,130.3412,131.7477,934400.0],["2020-12-17",132.2836,133.7667,131.786,133.5179,763400.0],["2020-12-18",133.9581,139.5747,133.0873,138.9528,2209600.0],["2020-12-21",135.3168,140.4454,134.6661,138.3021,1051300.0],["2020-12-22",138.7327,139.7756,136.4458,137.0869,641400.0],["2020-12-23",137.0104,137.661,135.1446,136.5511,644600.0],["2020-12-24",136.7712,137.1826,135.6038,137.0391,185900.0],["2020-12-28",137.9194,141.4884,137.2018,139.8618,633900.0],["2020-12-29",139.9479,140.0819,136.1014,136.6085,512200.0],["2020-12-30",137.0582,141.0865,137.0582,140.1488,514000.0],["2020-12-31",139.6034,142.3974,138.2639,141.9094,467400.0],["2021-01-04",142.5983,144.4833,139.2972,140.2062,766600.0],["2021-01-05",140.2062,141.6319,139.3164,141.2013,663100.0],["2021-01-06",149.2675,156.2238,148.4064,153.8221,2826100.0],["2021-01-07",155.2,156.8936,152.6643,155.0182,952300.0],["2021-01-08",154.9225,157.0371,153.0949,155.8027,801800.0],["2021-01-11",154.2431,157.1806,153.3246,155.9655,615600.0],["2021-01-12",155.9559,160.9793,155.0277,159.0273,963000.0],["2021-01-13",157.8887,158.903,154.0231,154.6259,839000.0],["2021-01-14",155.1139,155.688,152.9514,153.6882,694400.0],["2021-01-15",151.9658,154.3484,150.3392,153.9752,717600.0],["2021-01-19",154.2527,154.578,151.4587,152.0041,639900.0],["2021-01-20",152.5974,154.0613,152.3294,153.6882,575600.0],["2021-01-21",153.4298,155.3435,151.2195,152.0041,624000.0],["2021-01-22",150.8272,152.3103,149.1623,151.5353,684300.0],["2021-01-25",151.1812,151.2387,148.3873,150.0426,732800.0],["2021-01-26",151.2099,151.2099,143.737,144.0049,695500.0],["2021-01-27",141.4597,142.3113,136.9243,139.7278,913200.0],["2021-01-28",142.2347,143.6222,140.6177,142.5314,627700.0],["2021-01-29",141.651,144.1388,139.9479,142.7036,860900.0],["2021-02-01",144.2058,145.909,142.1103,145.4401,551900.0],["2021-02-02",146.9424,148.4255,145.3444,145.3732,476200.0],["2021-02-03",145.2679,147.3825,144.9617,145.775,514500.0],["2021-02-04",146.1961,148.6265,144.3207,146.5405,722600.0],["2021-02-05",148.1767,148.1767,145.6794,146.3396,587600.0],["2021-02-08",147.5931,149.5068,146.1196,147.5261,490000.0],["2021-02-09",147.6984,150.9229,146.7128,148.9327,609100.0],["2021-02-10",149.9182,154.1379,148.6839,152.3677,723900.0],["2021-02-11",152.7122,154.5589,151.8989,153.1523,608000.0],["2021-02-12",152.1668,157.6208,151.985,157.4007,787600.0],["2021-02-16",153.8796,160.3,152.1572,155.4392,957000.0],["2021-02-17",155.0086,155.2478,150.9899,154.8938,623000.0],["2021-02-18",154.3867,155.066,152.4921,153.6882,606400.0],["2021-02-19",154.8651,158.1662,154.7981,157.2859,1004500.0],["2021-02-22",156.3291,157.4581,154.4728,154.999,521200.0],["2021-02-23",157.0945,159.4866,152.5591,158.8264,922000.0],["2021-02-24",158.4245,167.4667,158.4245,166.6342,1614000.0],["2021-02-25",166.9404,166.9404,160.3191,161.0176,793300.0],["2021-02-26",160.6052,162.1203,157.7475,160.1353,926400.0],["2021-03-01",162.7628,166.7713,162.7628,164.9013,646600.0],["2021-03-02",165.2849,165.8986,161.6984,162.0053,733500.0],["2021-03-03",162.0053,164.6808,162.0053,163.2711,1432200.0],["2021-03-04",162.7628,164.2205,155.9255,159.186,1380800.0],["2021-03-05",161.4875,162.3218,154.6022,160.5477,1071500.0],["2021-03-08",160.8066,165.3808,160.1833,162.1587,672000.0],["2021-03-09",162.6957,163.0122,159.3106,160.9313,583900.0],["2021-03-10",161.1806,165.5822,159.8189,164.3068,630600.0],["2021-03-11",166.2247,167.5097,163.4053,164.8725,757200.0],["2021-03-12",165.0068,165.8027,163.0218,164.8821,374000.0],["2021-03-15",164.9013,165.4096,161.8327,165.4096,562700.0],["2021-03-16",165.8986,165.8986,161.2765,161.6409,803500.0],["2021-03-17",161.8807,163.626,159.6271,161.7081,545700.0],["2021-03-18",162.1299,164.2205,160.097,161.1518,770600.0],["2021-03-19",160.3463,160.7874,157.6996,158.4859,1177100.0],["2021-03-22",157.7955,157.7955,154.2857,155.3885,818600.0],["2021-03-23",154.7652,154.8227,151.3226,151.9075,958700.0],["2021-03-24",153.7392,156.6927,152.7131,153.9597,720700.0],["2021-03-25",154.0076,160.2983,152.2144,158.7928,1007400.0],["2021-03-26",161.4779,163.7218,159.723,163.3478,699400.0],["2021-03-29",164.5177,166.5411,161.871,163.8848,959400.0],["2021-03-30",163.5013,167.9796,163.5013,165.1603,805900.0],["2021-03-31",167.8166,169.1111,160.3367,161.8231,1421000.0],["2021-04-01",161.1039,162.7724,157.3927,159.56,1337600.0],["2021-04-05",162.8396,163.7314,161.4204,163.2999,755400.0],["2021-04-06",163.0218,163.8753,161.7656,163.6259,668700.0],["2021-04-07",164.4889,164.604,161.1806,161.9765,712400.0],["2021-04-08",160.471,163.5492,159.0517,163.3574,637700.0],["2021-04-09",163.7314,165.726,163.0601,165.4479,569500.0],["2021-04-12",166.2535,167.644,164.9781,167.1933,551400.0],["2021-04-13",166.1096,166.8576,164.1917,165.5534,627800.0],["2021-04-14",165.0356,167.6343,164.6424,166.9343,454600.0],["2021-04-15",167.7015,167.9412,165.8986,167.5768,518600.0],["2021-04-16",168.8906,169.4851,168.2577,168.459,546100.0],["2021-04-19",168.459,169.8303,168.4015,169.4851,709000.0],["2021-04-20",168.9481,169.6385,165.5054,167.3466,619700.0],["2021-04-21",166.5987,170.118,165.8986,170.0892,648300.0],["2021-04-22",170.5303,170.9619,168.8234,168.881,656200.0],["2021-04-23",169.0728,169.8591,168.1522,169.3221,503700.0],["2021-04-26",169.9454,172.1797,169.3317,172.1126,746800.0],["2021-04-27",172.6113,174.4813,172.1031,173.436,569800.0],["2021-04-28",174.7497,175.0566,171.4318,171.6907,530800.0],["2021-04-29",172.6688,174.3374,171.9496,174.2223,364400.0],["2021-04-30",173.3497,173.3497,170.6934,170.9235,558400.0],["2021-05-03",172.6113,173.8195,171.3071,172.3044,562300.0],["2021-05-04",173.7237,182.009,172.6976,181.4433,1512800.0],["2021-05-05",183.1214,183.7447,180.5898,181.7213,913100.0],["2021-05-06",182.2008,183.4282,180.0623,183.3611,698000.0],["2021-05-07",182.6611,184.742,181.4816,183.8406,539900.0],["2021-05-10",185.2503,186.1997,182.6515,182.9296,589100.0],["2021-05-11",181.3282,184.09,179.3623,183.5817,686900.0],["2021-05-12",183.6392,185.3078,179.8034,180.4363,661600.0],["2021-05-13",179.9952,183.131,179.7171,182.2487,1164600.0],["2021-05-14",183.879,185.2023,182.5844,183.3324,848500.0],["2021-05-17",183.4379,186.0366,181.9131,185.1832,572600.0],["2021-05-18",185.7105,185.9215,182.2487,182.2583,495100.0],["2021-05-19",179.2664,179.4198,175.2964,177.3581,703400.0],["2021-05-20",178.1157,178.5856,175.3635,177.1471,723600.0],["2021-05-21",177.9718,180.1678,176.8403,176.8978,568800.0],["2021-05-24",178.3746,178.6623,175.7566,177.0896,906100.0],["2021-05-25",177.617,178.576,174.4141,174.9319,804400.0],["2021-05-26",175.4977,177.406,175.0087,176.3799,490700.0],["2021-05-27",179.0512,179.6854,177.533,178.2729,1524200.0],["2021-05-28",178.5708,178.8975,175.6593,176.1494,592000.0],["2021-06-01",178.0039,178.6285,176.1974,176.4376,507300.0],["2021-06-02",176.9085,176.9469,173.4108,173.4301,879500.0],["2021-06-03",172.9592,176.7259,172.104,175.8323,1156000.0],["2021-06-04",176.255,177.1006,171.6908,172.5749,1082800.0],["2021-06-07",173.4877,175.3807,170.557,170.9991,1012700.0],["2021-06-08",171.0086,173.8528,169.7883,171.9983,1698100.0],["2021-06-09",171.5852,172.7863,170.0766,171.6332,833300.0],["2021-06-10",173.0842,173.1995,166.2427,166.3292,1311200.0],["2021-06-11",168.0684,169.1638,166.9633,167.4246,766200.0],["2021-06-14",167.1844,168.1164,163.8789,165.0127,865500.0],["2021-06-15",165.3106,166.454,164.196,165.3298,555600.0],["2021-06-16",164.686,165.5508,163.0236,163.7155,598300.0],["2021-06-17",163.9557,164.5899,157.8733,159.5549,1274900.0],["2021-06-18",158.2,160.6887,156.6242,159.3531,1243300.0],["2021-06-21",160.9481,162.9852,160.583,162.3318,536100.0],["2021-06-22",163.1294,163.8404,161.5343,163.2543,584700.0],["2021-06-23",163.0814,164.8302,162.2742,163.6675,490500.0],["2021-06-24",165.4547,170.1342,164.859,169.0196,2227100.0],["2021-06-25",173.9201,174.2853,169.9997,170.6628,1379700.0],["2021-06-28",170.6627,171.2104,168.6929,170.067,661800.0],["2021-06-29",171.2008,172.4211,166.3676,167.29,662900.0],["2021-06-30",166.454,167.4726,164.7052,167.2612,868400.0],["2021-07-01",167.8089,168.6257,166.3387,167.0306,881300.0],["2021-07-02",166.5405,166.6846,164.1479,164.292,1068200.0],["2021-07-06",163.8885,164.8878,160.6215,164.3401,714300.0],["2021-07-07",164.2536,168.4431,164.0999,167.6167,818400.0],["2021-07-08",165.5604,167.1074,165.2721,166.1081,741800.0],["2021-07-09",168.3182,169.7403,167.5014,168.0875,685300.0],["2021-07-12",166.1658,168.4046,165.0896,167.905,435400.0],["2021-07-13",167.7416,167.7512,165.5027,166.7423,526600.0],["2021-07-14",166.0313,169.2983,165.5604,169.0773,829300.0],["2021-07-15",168.6064,170.5859,168.2413,169.7499,662500.0],["2021-07-16",169.8844,170.2495,168.1548,168.4911,612900.0],["2021-07-19",166.0312,166.4156,162.1877,164.071,1510500.0],["2021-07-20",164.465,169.3943,164.465,167.5206,570200.0],["2021-07-21",168.4911,169.9132,167.8089,169.452,585300.0],["2021-07-22",169.3847,169.8844,167.4726,169.1637,412600.0],["2021-07-23",170.0285,171.4603,169.0965,171.172,408700.0],["2021-07-26",171.4314,171.7869,169.0292,169.1061,842600.0],["2021-07-27",167.511,170.0574,165.7814,169.7499,498400.0],["2021-07-28",170.1438,176.6875,168.1164,175.8227,1149500.0],["2021-07-29",176.8028,178.5612,173.4973,175.4672,860400.0],["2021-07-30",174.9387,176.6587,172.277,172.9496,803200.0],["2021-08-02",174.0162,176.207,172.4115,172.5557,517000.0],["2021-08-03",172.719,174.0547,170.4417,173.776,556600.0],["2021-08-04",164.4458,174.6215,163.6675,172.6325,924100.0],["2021-08-05",173.5165,174.2564,168.0971,170.8453,922800.0],["2021-08-06",172.4884,174.6312,171.3738,174.0739,671300.0],["2021-08-09",174.487,178.3306,173.1226,176.0629,907200.0],["2021-08-10",176.2358,182.2317,176.1974,180.0121,1122200.0],["2021-08-11",182.1837,186.2771,182.0684,185.8447,1185200.0],["2021-08-12",185.8447,186.3732,183.0389,184.8358,524700.0],["2021-08-13",184.3745,184.7205,182.078,182.3663,384900.0],["2021-08-16",181.3862,182.693,179.7142,180.4445,435900.0],["2021-08-17",179.7994,181.2918,177.2096,178.3071,929000.0],["2021-08-18",177.7487,179.9728,176.189,177.4118,423000.0],["2021-08-19",175.4477,178.028,174.7738,176.4875,358900.0],["2021-08-20",176.449,177.8547,175.6884,176.5645,445900.0],["2021-08-23",177.5369,178.7885,176.1216,178.0568,383700.0],["2021-08-24",178.6442,179.9824,177.1518,179.4336,408100.0],["2021-08-25",179.6069,184.7193,179.2122,182.5241,571300.0],["2021-08-26",182.3797,182.3797,179.8091,180.5504,348200.0],["2021-08-27",182.0524,182.6204,180.4542,180.9548,507100.0],["2021-08-30",181.6769,182.2257,179.0196,179.1159,718400.0],["2021-08-31",180.3001,180.7334,178.0087,179.01,768600.0],["2021-09-01",179.4143,180.0883,177.1325,178.9329,486300.0],["2021-09-02",178.9329,179.5202,175.1492,176.189,1456200.0],["2021-09-03",175.9483,175.9483,172.1165,173.5992,1062700.0],["2021-09-07",172.3572,173.1081,169.517,170.4605,803500.0],["2021-09-08",169.7962,170.5087,168.4387,169.4496,549900.0],["2021-09-09",168.8719,171.6447,168.5735,169.4496,535500.0],["2021-09-10",170.5471,174.1383,170.5086,171.0767,667700.0],["2021-09-13",172.2512,173.6376,170.1235,171.3077,863200.0],["2021-09-14",171.2692,171.2692,168.5542,169.1896,794300.0],["2021-09-15",169.1896,169.6518,167.9573,168.4675,1155100.0],["2021-09-16",168.2268,168.6119,166.0124,166.1087,921000.0],["2021-09-17",165.2037,166.3783,163.2781,163.5573,1262500.0],["2021-09-20",160.8519,164.1157,160.1202,163.1144,1092000.0],["2021-09-21",164.1543,166.5034,161.8628,165.1748,1468000.0],["2021-09-22",166.8886,168.3231,166.7153,167.7647,1185400.0],["2021-09-23",168.7178,174.0805,167.8128,172.0587,1000900.0],["2021-09-24",171.3944,172.6267,169.1126,169.5073,620300.0],["2021-09-27",169.825,173.5029,169.825,171.5965,658700.0],["2021-09-28",171.6832,173.0408,169.748,170.4124,1059400.0],["2021-09-29",170.1332,170.1332,166.9175,167.2929,1008200.0],["2021-09-30",167.755,167.755,162.4886,162.8641,1550200.0],["2021-10-01",162.7101,167.2833,161.0156,166.5035,1236700.0],["2021-10-04",165.7525,167.341,164.3179,165.1074,1432800.0],["2021-10-05",165.04,165.1362,161.882,162.9796,1475100.0],["2021-10-06",164.6068,168.275,164.5779,168.2076,1060200.0],["2021-10-07",169.4881,172.6268,169.0452,170.0658,924900.0],["2021-10-08",170.3738,171.6351,168.7564,168.9104,658400.0],["2021-10-11",168.4868,169.5458,165.3866,165.4829,531800.0],["2021-10-12",164.4238,165.9643,164.0965,164.472,524100.0],["2021-10-13",164.8763,165.945,162.5753,164.135,542200.0],["2021-10-14",165.3095,169.9116,165.117,169.7191,670700.0],["2021-10-15",171.3174,171.6158,169.7673,170.3449,363300.0],["2021-10-18",171.2788,174.5812,170.4412,173.8206,828300.0],["2021-10-19",174.1383,174.4368,172.4246,173.1755,501900.0],["2021-10-20",173.1755,179.0677,173.0407,178.7982,827900.0],["2021-10-21",178.7019,178.7019,176.1216,177.585,535800.0],["2021-10-22",178.0665,179.5588,177.5754,178.2686,423300.0],["2021-10-25",179.1448,184.3438,177.6332,183.7661,793100.0],["2021-10-26",184.3919,184.3919,181.1473,182.0909,513800.0],["2021-10-27",182.062,183.304,177.8932,178.1435,588400.0],["2021-10-28",180.0787,183.8239,179.8283,181.8405,694900.0],["2021-10-29",180.4542,183.2944,180.3868,183.0441,1014400.0],["2021-11-01",183.8912,184.7096,179.7609,181.157,879000.0],["2021-11-02",181.2918,189.668,180.0691,187.752,1318400.0],["2021-11-03",187.752,189.6295,186.7796,187.7424,942900.0],["2021-11-04",185.6724,189.1095,183.0055,186.7603,1923100.0],["2021-11-05",189.2829,192.9992,188.0312,188.763,1169700.0],["2021-11-08",198.8144,199.7772,192.7681,198.1019,1604900.0],["2021-11-09",202.3382,202.3382,195.3676,198.1212,901300.0],["2021-11-10",197.0333,198.1212,191.7091,192.8259,864000.0],["2021-11-11",192.2001,194.0486,190.881,191.8438,556600.0],["2021-11-12",192.5563,195.021,191.7091,194.7515,497000.0],["2021-11-15",195.8029,196.0536,194.2017,194.7805,388100.0],["2021-11-16",195.4749,196.7673,194.79,195.7546,452300.0],["2021-11-17",195.2723,195.4459,194.1534,194.8672,446200.0],["2021-11-18",194.5971,195.7642,191.308,191.5491,748500.0],["2021-11-19",191.2405,192.2823,188.8292,189.1957,997800.0],["2021-11-22",189.7937,193.9509,189.7937,191.1344,804600.0],["2021-11-23",192.234,193.2757,190.2567,192.8996,679600.0],["2021-11-24",192.3979,194.9926,191.5684,194.7321,531200.0],["2021-11-26",190.4399,191.8095,187.3244,190.4495,441900.0],["2021-11-29",191.6456,193.7869,191.3177,192.2822,629300.0],["2021-11-30",190.4496,191.3563,184.1994,184.8456,951700.0],["2021-12-01",187.9804,189.1571,182.2027,182.2799,743300.0],["2021-12-02",182.9358,189.9288,182.3378,188.8678,691600.0],["2021-12-03",188.4722,190.9608,182.5017,184.5851,999900.0],["2021-12-06",187.2184,193.3432,185.4629,190.575,831400.0],["2021-12-07",192.7741,194.8286,192.4269,192.6776,580600.0],["2021-12-08",192.6584,193.9219,191.8096,193.4107,948900.0],["2021-12-09",193.0828,195.552,192.7163,194.1824,614800.0],["2021-12-10",195.8028,198.6096,195.089,198.1756,782300.0],["2021-12-13",197.7319,198.4264,194.356,196.642,673000.0],["2021-12-14",196.0054,198.0502,194.9733,196.9024,792700.0],["2021-12-15",196.8156,198.9858,195.1276,198.9472,688900.0],["2021-12-16",199.3041,200.095,197.4811,198.0695,617300.0],["2021-12-17",197.9055,198.8797,196.015,197.4811,1358700.0],["2021-12-20",193.8737,194.8286,188.8966,191.7324,779600.0],["2021-12-21",192.9092,196.6613,192.2051,195.1759,545500.0],["2021-12-22",195.8414,198.5132,195.2144,198.3974,608000.0],["2021-12-23",198.2817,200.6159,197.2111,199.0437,365400.0],["2021-12-27",199.69,200.423,198.5036,200.1337,394500.0],["2021-12-28",199.4102,201.7251,199.4102,201.4358,287100.0],["2021-12-29",200.394,202.5546,200.394,201.5611,588400.0],["2021-12-30",201.7251,202.7958,199.198,199.497,388100.0],["2021-12-31",199.1016,200.9631,197.6162,200.2204,523600.0],["2022-01-03",201.0114,202.4678,199.526,200.5291,614700.0],["2022-01-04",202.5546,206.0752,201.7926,203.0658,710300.0],["2022-01-05",203.1527,205.7087,200.9728,201.0885,637400.0],["2022-01-06",202.3617,204.3776,200.2108,202.5064,563400.0],["2022-01-07",202.5546,204.1268,198.9183,200.5484,692700.0],["2022-01-10",200.0372,200.0372,191.7035,192.9863,868100.0],["2022-01-11",192.9574,193.4879,188.9256,193.3335,1017600.0],["2022-01-12",194.5875,196.5262,192.6295,195.6871,912800.0],["2022-01-13",195.5906,196.8927,191.7999,192.0121,951400.0],["2022-01-14",190.0541,191.5781,183.4856,185.4147,2301700.0],["2022-01-18",182.8103,184.0353,180.2543,183.8328,1180100.0],["2022-01-19",184.643,185.4918,181.0646,181.5469,986200.0],["2022-01-20",182.8586,185.569,181.2189,181.5469,1199100.0],["2022-01-21",180.7848,183.8907,178.9426,179.4248,1105500.0],["2022-01-24",176.5987,182.9358,173.3482,182.0966,1431600.0],["2022-01-25",177.4861,178.9715,173.5411,177.0038,999400.0],["2022-01-26",178.875,181.5275,174.7661,177.1485,1050900.0],["2022-01-27",179.5213,181.1417,174.8818,176.7145,751300.0],["2022-01-28",177.1003,181.7687,175.2966,181.7398,716300.0],["2022-01-31",179.8782,183.6302,179.5888,183.5627,764000.0],["2022-02-01",184.1029,186.3213,180.0711,184.6141,637300.0],["2022-02-02",184.1607,185.2121,182.8007,183.2444,521600.0],["2022-02-03",180.8138,182.9358,178.0262,178.7882,664400.0],["2022-02-04",178.1902,179.1547,175.4509,177.515,913100.0],["2022-02-07",178.3638,178.3638,174.4381,175.9524,944900.0],["2022-02-08",176.1164,179.4923,176.0296,179.0294,693200.0],["2022-02-09",180.9199,183.0419,180.6498,182.1352,768800.0],["2022-02-10",179.666,186.4564,176.2129,182.2413,1170400.0],["2022-02-11",181.0452,183.8617,179.3766,180.3701,1037200.0],["2022-02-14",180.3701,183.3119,175.9621,177.3703,838700.0],["2022-02-15",178.4796,183.8328,178.306,182.4053,865800.0],["2022-02-16",181.7301,185.1639,177.2063,184.9227,1201100.0],["2022-02-17",184.2861,185.7137,180.7655,180.9585,999700.0],["2022-02-18",181.0549,181.9134,177.0135,178.74,844800.0],["2022-02-22",178.1806,180.4087,175.3545,176.5698,994800.0],["2022-02-23",176.7145,178.4024,168.6316,169.0849,895600.0],["2022-02-24",164.7252,171.5156,163.6931,170.8693,1006300.0],["2022-02-25",171.0236,177.3414,169.9626,176.9749,1045300.0],["2022-02-28",173.8429,176.6462,172.6443,175.3992,1064500.0],["2022-03-01",174.3746,174.9643,167.1344,168.623,810800.0],["2022-03-02",170.8656,173.3403,168.71,172.3059,946300.0],["2022-03-03",174.5196,174.9546,170.334,171.407,656000.0],["2022-03-04",168.3137,171.3779,166.7573,171.1943,1129400.0],["2022-03-07",171.3779,171.6679,163.8767,164.505,1347700.0],["2022-03-08",165.085,171.2716,164.3214,165.2493,775600.0],["2022-03-09",170.1793,172.277,167.9657,170.8753,620200.0],["2022-03-10",167.6853,170.7206,167.6853,169.5316,682800.0],["2022-03-11",170.8463,172.277,169.029,169.4737,610900.0],["2022-03-14",171.871,174.2296,170.1117,171.987,691500.0],["2022-03-15",173.8719,176.7912,170.682,175.9406,1167900.0],["2022-03-16",177.0619,180.6288,171.1943,175.2349,946900.0],["2022-03-17",173.524,177.6902,172.538,176.9653,523100.0],["2022-03-18",176.8685,178.2702,173.9976,177.3519,1012500.0],["2022-03-21",176.2982,178.3572,175.2446,176.2499,525900.0],["2022-03-22",177.2552,178.3475,174.9546,175.9792,499300.0],["2022-03-23",175.1286,175.3992,171.2716,171.4263,551800.0],["2022-03-24",172.6153,174.8192,171.7066,174.8096,723000.0],["2022-03-25",175.0899,178.6472,173.1373,178.5505,822500.0],["2022-03-28",177.8642,181.1122,176.7815,181.0445,973800.0],["2022-03-29",183.6545,185.5974,181.7985,184.9498,811600.0],["2022-03-30",184.9884,185.3171,179.9812,180.8802,795500.0],["2022-03-31",179.4109,181.2089,177.5646,177.5742,953200.0],["2022-04-01",179.1692,180.2615,177.4582,178.0382,800200.0],["2022-04-04",178.2122,178.5506,176.2596,177.3229,619700.0],["2022-04-05",175.8536,178.7729,175.8536,176.2692,653400.0],["2022-04-06",174.6259,175.0899,171.61,173.0309,995100.0],["2022-04-07",173.0213,173.7366,169.7926,170.1986,1085500.0],["2022-04-08",171.1653,173.5916,168.5263,171.0106,433800.0],["2022-04-11",170.4693,173.7172,169.9183,170.2953,483700.0],["2022-04-12",171.3489,173.9492,168.9806,169.6476,378300.0],["2022-04-13",169.7733,171.349,169.551,170.5853,517500.0],["2022-04-14",170.5176,171.8903,168.8936,168.942,536500.0],["2022-04-18",168.4877,170.3437,166.6897,168.188,441400.0],["2022-04-19",168.681,171.784,168.1203,171.3006,633900.0],["2022-04-20",173.2629,177.4969,172.7216,176.5399,662300.0],["2022-04-21",178.0189,179.0339,173.5916,175.3219,698800.0],["2022-04-22",174.7709,174.8772,165.2397,165.375,1127600.0],["2022-04-25",165.4621,170.8656,163.8767,170.1407,1074200.0],["2022-04-26",169.1063,169.7153,164.8144,164.8144,626400.0],["2022-04-27",165.2107,168.2073,164.418,166.3513,537300.0],["2022-04-28",166.912,173.0019,165.3267,171.9483,765700.0],["2022-04-29",170.6336,172.0063,166.1097,166.5447,640000.0],["2022-05-02",167.144,168.4393,162.8521,166.2837,1090900.0],["2022-05-03",165.9454,172.4413,165.781,171.03,1076000.0],["2022-05-04",169.551,179.3818,169.406,179.2465,1314400.0],["2022-05-05",176.9072,177.3906,168.768,171.175,747300.0],["2022-05-06",168.8743,168.9903,159.1401,164.215,1157100.0],["2022-05-09",162.0014,163.6351,156.4528,157.5162,964500.0],["2022-05-10",160.2034,160.7448,152.8762,156.1532,802200.0],["2022-05-11",156.4238,159.8748,152.5379,152.8279,822500.0],["2022-05-12",152.6249,159.7781,151.3102,159.6041,1426900.0],["2022-05-13",161.0251,165.1914,160.1551,162.4171,1020700.0],["2022-05-16",159.0144,159.8264,151.8902,154.7902,1338400.0],["2022-05-17",158.2798,159.6331,156.1338,159.3818,917700.0],["2022-05-18",157.6128,158.3668,154.5678,155.1768,594800.0],["2022-05-19",153.9975,157.9608,153.9975,154.9642,546500.0],["2022-05-20",157.1005,157.7578,151.6486,154.6935,826700.0],["2022-05-23",156.6268,158.5021,154.6935,158.4441,727400.0],["2022-05-24",157.8835,158.2025,152.0836,155.8632,745200.0],["2022-05-25",155.1285,156.2402,153.5335,155.2928,545300.0],["2022-05-26",157.26,160.332,156.7077,159.1982,334900.0],["2022-05-27",160.6421,164.4893,160.6421,164.4602,461800.0],["2022-05-31",162.1538,162.1538,158.452,159.7699,968200.0],["2022-06-01",160.768,161.1072,156.3007,159.4501,648100.0],["2022-06-02",160.8262,163.4621,158.8978,163.2683,550300.0],["2022-06-03",162.1344,162.6771,159.6827,160.8068,614900.0],["2022-06-06",161.9988,162.6093,160.7681,161.5724,485400.0],["2022-06-07",159.8862,164.5377,159.3338,164.0338,443600.0],["2022-06-08",162.1926,162.8225,157.6961,157.9674,408500.0],["2022-06-09",157.0566,159.4114,156.0584,156.0972,522300.0],["2022-06-10",152.1434,153.3063,150.089,151.5135,663600.0],["2022-06-13",147.2884,150.3119,146.7263,148.2381,1012500.0],["2022-06-14",148.1799,148.4512,145.6894,146.3677,1004600.0],["2022-06-15",148.0927,149.4009,144.3812,146.765,758100.0],["2022-06-16",143.4024,144.2358,139.6327,140.4467,792500.0],["2022-06-17",140.9991,143.5865,138.809,140.1754,1162400.0],["2022-06-21",141.2414,141.9779,138.8866,140.1948,898900.0],["2022-06-22",138.0338,140.408,136.9484,139.3808,753100.0],["2022-06-23",139.0222,140.0591,136.8127,137.0744,904200.0],["2022-06-24",138.3051,141.7647,137.7818,141.3092,2470300.0],["2022-06-27",142.1329,142.1329,138.935,141.4449,722500.0],["2022-06-28",142.0263,143.383,138.7993,138.935,502100.0],["2022-06-29",139.4874,139.4874,135.1847,138.8478,841800.0],["2022-06-30",137.3361,139.1579,134.7874,137.7043,861400.0],["2022-07-01",137.3361,139.7103,135.9309,138.0629,952500.0],["2022-07-05",134.7099,140.2239,133.2854,140.1561,954000.0],["2022-07-06",139.9816,141.6484,138.6636,141.1445,1086100.0],["2022-07-07",142.5206,143.7513,141.6678,142.7241,697200.0],["2022-07-08",143.2086,143.2086,140.5921,141.881,568500.0],["2022-07-11",140.3207,143.6931,139.9622,143.4993,578500.0],["2022-07-12",142.9857,145.8444,142.9857,143.8966,677600.0],["2022-07-13",140.8828,143.1311,139.5358,141.7647,528700.0],["2022-07-14",139.7878,143.2764,138.121,142.7144,581600.0],["2022-07-15",144.9917,144.9917,142.7338,144.1196,429800.0],["2022-07-18",144.856,145.8638,143.2377,143.8094,406000.0],["2022-07-19",145.951,148.1217,144.9432,147.8504,414200.0],["2022-07-20",146.8329,149.9921,146.8329,149.7982,632500.0],["2022-07-21",149.1005,151.8042,148.4125,151.6201,592300.0],["2022-07-22",152.2984,152.938,149.3622,150.8351,480400.0],["2022-07-25",151.4844,151.9495,150.0695,151.5619,591000.0],["2022-07-26",150.6995,152.1434,149.9048,151.3778,399300.0],["2022-07-27",152.3372,156.0584,150.9417,155.632,730300.0],["2022-07-28",156.3782,158.3454,154.2075,157.8706,578400.0],["2022-07-29",158.607,160.8456,158.2679,160.2157,693900.0],["2022-08-01",158.9365,161.2235,158.2872,159.7602,676500.0],["2022-08-02",158.578,160.9135,157.7155,158.9075,524400.0],["2022-08-03",160.1575,161.7759,159.1982,161.1072,843100.0],["2022-08-04",159.3241,168.821,158.4617,165.1482,1427500.0],["2022-08-05",163.2101,167.5225,162.0472,166.6988,1120000.0],["2022-08-08",167.755,169.383,164.7994,166.8441,803500.0],["2022-08-09",166.4274,166.9992,164.4408,165.2258,705300.0],["2022-08-10",168.8113,170.4103,168.2105,169.1214,538800.0],["2022-08-11",170.9723,172.1933,170.0032,170.1777,619500.0],["2022-08-12",171.0595,172.7748,170.2262,172.7166,572600.0],["2022-08-15",171.6797,173.8504,170.7591,172.4065,497400.0],["2022-08-16",171.377,174.5822,171.377,173.2613,504300.0],["2022-08-17",171.1925,173.6498,170.7846,173.0865,672100.0],["2022-08-18",172.9796,173.9023,171.377,172.6785,413100.0],["2022-08-19",172.7271,172.7271,170.0464,170.6097,534800.0],["2022-08-22",167.696,169.3277,167.0744,167.2201,682400.0],["2022-08-23",167.055,168.5119,165.8409,166.2294,453500.0],["2022-08-24",166.1809,167.4435,165.0348,166.2197,722200.0],["2022-08-25",167.4337,169.9396,167.0355,169.8522,469700.0],["2022-08-26",169.7939,169.7939,163.6653,164.248,579000.0],["2022-08-29",162.5775,166.647,162.5775,164.3743,498700.0],["2022-08-30",164.9862,165.5787,159.9648,161.9753,578800.0],["2022-08-31",163.0825,163.0825,160.1591,161.7034,736500.0],["2022-09-01",162.3444,162.3444,159.0616,161.4412,781600.0],["2022-09-02",163.6459,164.8502,159.2364,160.2076,537100.0],["2022-09-06",160.9264,161.6159,158.6051,159.6832,570600.0],["2022-09-07",159.0616,165.2484,159.0616,165.1416,478200.0],["2022-09-08",163.607,166.7344,162.0336,165.9186,718600.0],["2022-09-09",167.055,167.7543,166.1323,166.8704,723800.0],["2022-09-12",168.2399,168.745,165.3941,166.3751,776200.0],["2022-09-13",162.694,163.2574,158.4108,158.9547,688100.0],["2022-09-14",158.7508,158.9644,153.7488,155.6136,1064800.0],["2022-09-15",155.6137,159.3627,155.2446,157.5562,752600.0],["2022-09-16",156.8374,156.8374,152.865,154.8172,1050200.0],["2022-09-19",153.9625,158.5857,153.9042,158.2846,763100.0],["2022-09-20",156.2741,158.1486,154.7201,157.527,814800.0],["2022-09-21",159.3336,162.257,155.7593,155.8565,802400.0],["2022-09-22",155.5651,157.0123,154.0499,154.3899,647000.0],["2022-09-23",151.5344,152.3697,148.8246,151.1556,763600.0],["2022-09-26",151.4276,152.8067,148.1642,149.5239,779400.0],["2022-09-27",151.3402,151.8743,146.212,147.9602,860600.0],["2022-09-28",148.9897,152.3016,148.0476,151.6606,662200.0],["2022-09-29",149.7084,153.574,147.3677,153.2438,1629300.0],["2022-09-30",153.6712,157.1385,152.2434,153.1758,950800.0],["2022-10-03",154.3025,157.4396,153.4963,155.7885,912500.0],["2022-10-04",158.7896,160.7612,158.6051,159.2461,653700.0],["2022-10-05",157.1094,161.1109,156.6043,159.3918,654900.0],["2022-10-06",158.7119,160.1979,157.3522,157.5367,538300.0],["2022-10-07",155.6622,155.9827,152.0006,152.9621,509000.0],["2022-10-10",154.3316,154.7201,151.7675,153.6323,374700.0],["2022-10-11",153.6226,154.6424,151.6218,151.7772,536400.0],["2022-10-12",151.5441,151.5441,148.4264,149.6405,664900.0],["2022-10-13",146.0468,151.9715,143.3953,150.806,832400.0],["2022-10-14",152.4765,152.9524,143.7547,144.1723,603300.0],["2022-10-17",146.3188,150.0095,145.7846,149.6016,529100.0],["2022-10-18",152.8553,154.7104,152.3017,154.2151,598500.0],["2022-10-19",153.001,153.4575,148.7372,150.3203,594000.0],["2022-10-20",150.029,151.7578,144.7745,144.8716,928000.0],["2022-10-21",144.9493,151.3984,144.2403,150.9613,832000.0],["2022-10-24",152.2046,152.7679,150.1844,151.4373,885700.0],["2022-10-25",150.6117,158.3234,150.6117,157.6144,735600.0],["2022-10-26",158.1098,158.4983,155.5262,156.7694,646300.0],["2022-10-27",157.022,159.3724,156.886,157.4008,556200.0],["2022-10-28",157.9252,161.7325,156.8666,160.9264,729400.0],["2022-10-31",160.1299,160.7321,157.5464,158.9936,845000.0],["2022-11-01",160.5087,161.4508,157.3716,160.0522,1469200.0],["2022-11-02",162.1404,165.0444,158.1972,158.2263,1377600.0],["2022-11-03",156.3129,166.6082,156.041,164.1801,1485100.0],["2022-11-04",166.7927,168.0165,163.034,165.2581,944200.0],["2022-11-07",166.482,168.0359,164.015,167.2104,838700.0],["2022-11-08",168.2399,169.0849,166.006,167.5406,552200.0],["2022-11-09",166.8122,167.0355,163.7042,164.0829,544200.0],["2022-11-10",171.0565,176.6509,171.0565,174.893,1095800.0],["2022-11-11",176.2624,178.2923,172.9019,173.8149,920700.0],["2022-11-14",173.1335,174.983,170.3106,170.5052,590000.0],["2022-11-15",173.26,174.9537,169.1619,171.2255,743100.0],["2022-11-16",170.8362,172.8317,169.7654,172.0919,1256900.0],["2022-11-17",170.2521,171.2548,168.8699,171.0698,569700.0],["2022-11-18",173.1432,174.9343,172.1016,174.1361,652900.0],["2022-11-21",173.7467,175.4794,172.5884,173.8149,366600.0],["2022-11-22",174.7201,177.6307,174.0582,177.436,567000.0],["2022-11-23",177.6307,179.9377,176.7838,177.436,333600.0],["2022-11-25",177.1926,178.4678,176.6086,178.4678,170400.0],["2022-11-28",177.4068,178.4581,174.2334,174.9051,658200.0],["2022-11-29",174.36,175.5768,173.1043,173.7078,501800.0],["2022-11-30",173.1724,178.8864,172.7344,178.4581,860800.0],["2022-12-01",179.3537,179.9182,177.1635,178.9448,638400.0],["2022-12-02",176.9298,180.5315,176.0732,179.5873,528700.0],["2022-12-05",177.4652,177.4652,173.5034,174.2432,591700.0],["2022-12-06",174.8856,175.2166,171.7512,173.2211,484300.0],["2022-12-07",173.445,176.375,173.2795,174.3405,603500.0],["2022-12-08",178.5944,178.7794,176.2971,177.9519,559500.0],["2022-12-09",177.728,180.074,177.1245,177.6015,911800.0],["2022-12-12",177.9227,179.2661,176.0343,179.2466,679300.0],["2022-12-13",183.5978,185.0969,179.1103,180.989,922200.0],["2022-12-14",180.1032,181.0474,177.5626,179.6944,837200.0],["2022-12-15",176.8519,177.2705,173.8538,174.5157,611000.0],["2022-12-16",172.2671,173.6786,170.4566,172.4618,963300.0],["2022-12-19",172.7441,173.9706,169.6194,170.7583,655000.0],["2022-12-20",170.8362,172.8998,170.3105,171.8875,683000.0],["2022-12-21",173.3282,173.9609,170.5636,171.284,637200.0],["2022-12-22",169.561,170.3008,166.7283,169.4053,660100.0],["2022-12-23",169.1619,170.5734,167.9159,170.5442,413100.0],["2022-12-27",171.1282,172.014,169.892,171.0114,330400.0],["2022-12-28",171.4884,172.0822,169.415,169.4636,270800.0],["2022-12-29",170.8849,172.3255,169.4734,171.3521,326300.0],["2022-12-30",170.1937,170.9919,168.1008,170.4565,449100.0],["2023-01-03",172.6857,173.3573,170.1158,171.4202,591900.0],["2023-01-04",173.4449,175.0706,172.1405,174.798,606400.0],["2023-01-05",173.0556,174.175,170.4176,170.7973,432400.0],["2023-01-06",172.8901,176.7059,171.2645,176.5405,700300.0],["2023-01-09",177.0856,177.4555,172.9582,173.2892,806100.0],["2023-01-10",172.3742,172.8415,170.1743,172.053,671900.0],["2023-01-11",173.2308,177.6209,172.6759,177.5625,679700.0],["2023-01-12",177.9422,178.5944,174.3697,176.0051,633700.0],["2023-01-13",176.7351,179.1882,175.2166,178.3218,479500.0],["2023-01-17",177.4652,178.1466,176.2387,177.7086,442300.0],["2023-01-18",177.7573,179.305,175.314,175.567,458200.0],["2023-01-19",174.9635,175.7812,171.7414,171.9751,498900.0],["2023-01-20",172.5689,174.4963,171.1477,174.1361,819600.0],["2023-01-23",173.9998,175.4502,172.2671,174.6812,719900.0],["2023-01-24",172.7246,174.2627,171.4981,173.5618,571000.0],["2023-01-25",172.2087,174.4379,170.369,173.922,625500.0],["2023-01-26",174.837,174.837,170.515,174.7494,743100.0],["2023-01-27",174.0387,175.3139,173.0166,173.7564,869000.0],["2023-01-30",172.8901,175.2556,172.6176,173.6397,710900.0],["2023-01-31",174.8078,178.4581,174.3016,178.4581,687600.0],["2023-02-01",178.0492,180.4536,175.3626,179.0032,560900.0],["2023-02-02",180.8235,184.0456,179.4899,182.5368,1056800.0],["2023-02-03",180.2979,181.6412,178.0395,178.6431,526800.0],["2023-02-06",177.0661,178.4873,175.898,176.7644,682800.0],["2023-02-07",175.7228,180.2784,175.6157,179.2661,785600.0],["2023-02-08",177.728,180.512,177.728,180.2297,712700.0],["2023-02-09",181.7775,183.335,179.4121,180.1713,829200.0],["2023-02-10",179.0129,180.697,177.8643,179.2368,793900.0],["2023-02-13",180.2882,181.2227,179.1201,181.1156,609200.0],["2023-02-14",180.4244,182.712,179.0227,180.6483,890300.0],["2023-02-15",182.5173,192.5046,181.4271,190.256,2026100.0],["2023-02-16",177.1148,185.4084,176.8325,180.4439,2402700.0],["2023-02-17",178.7404,183.2863,178.6236,180.7164,1122400.0],["2023-02-21",179.2466,179.8501,175.4989,175.7228,910400.0],["2023-02-22",177.7767,177.7767,175.3334,176.083,608300.0],["2023-02-23",176.3166,177.7378,175.3334,177.7183,567200.0],["2023-02-24",176.0245,178.9643,174.8564,178.7599,630300.0],["2023-02-27",180.5121,181.0572,175.9662,176.7644,768500.0],["2023-02-28",176.6767,178.244,175.9856,176.1024,612800.0],["2023-03-01",174.9246,177.9811,174.7591,175.1874,708400.0],["2023-03-02",174.2432,177.874,172.0724,176.8227,910600.0],["2023-03-03",177.5936,178.5205,175.6323,178.0424,730900.0],["2023-03-06",177.6716,178.1302,174.4322,175.4274,692300.0],["2023-03-07",175.4177,176.5886,172.4222,172.9296,597000.0],["2023-03-08",172.9198,176.9399,172.3734,174.5786,607600.0],["2023-03-09",175.0079,176.0812,169.1827,169.8463,726300.0],["2023-03-10",170.2366,170.6561,164.4017,165.1822,1003600.0],["2023-03-13",162.216,164.8992,161.0061,161.9525,910700.0],["2023-03-14",165.514,166.8897,161.7184,163.4454,953000.0],["2023-03-15",159.8352,160.928,155.8835,158.8595,1081500.0],["2023-03-16",157.8545,162.3038,156.5177,162.177,1026800.0],["2023-03-17",161.3866,161.4452,156.908,157.1129,1296700.0],["2023-03-20",158.2838,159.562,157.5325,159.3083,1126400.0],["2023-03-21",161.7769,162.6648,160.889,162.1087,1067800.0],["2023-03-22",161.4451,163.982,159.6498,159.7376,726200.0],["2023-03-23",159.3376,162.9575,159.3376,160.5085,740000.0],["2023-03-24",158.957,162.2257,157.7666,162.1672,717100.0],["2023-03-27",163.8845,163.9333,161.6111,161.7769,739800.0],["2023-03-28",161.5915,164.1675,160.7622,163.9626,597800.0],["2023-03-29",165.4164,165.875,164.5285,165.8652,456700.0],["2023-03-30",167.3971,167.7777,165.3286,166.0116,394800.0],["2023-03-31",167.1142,168.1875,166.0116,167.3971,1537700.0],["2023-04-03",170.217,170.4317,167.2215,168.7339,849200.0],["2023-04-04",168.6851,169.0949,164.2358,164.7627,929600.0],["2023-04-05",162.8015,163.8748,159.3083,160.0791,1304100.0],["2023-04-06",159.3766,161.3379,158.0691,160.928,877200.0],["2023-04-10",160.0596,162.6551,159.9816,161.9818,523100.0],["2023-04-11",162.2941,163.7772,162.216,162.5282,786900.0],["2023-04-12",163.7674,164.9285,162.5965,163.26,700500.0],["2023-04-13",163.1722,165.8262,162.4599,165.3481,605900.0],["2023-04-14",164.6553,166.9873,164.1772,164.9773,615500.0],["2023-04-17",164.8992,167.8557,164.1967,167.7094,575800.0],["2023-04-18",167.8265,169.2413,166.3726,168.1778,670300.0],["2023-04-19",168.129,170.0609,167.124,169.3291,456100.0],["2023-04-20",168.3143,169.3779,167.1239,168.2558,562600.0],["2023-04-21",168.4607,168.6558,165.6213,166.9873,826100.0],["2023-04-24",167.807,168.568,166.4117,167.2508,524100.0],["2023-04-25",166.3238,166.919,165.27,165.553,466800.0],["2023-04-26",164.1284,165.1237,162.4014,162.6063,651100.0],["2023-04-27",162.616,168.8412,162.5087,168.7827,707600.0],["2023-04-28",168.0899,171.0269,168.0899,170.8708,576500.0],["2023-05-01",169.9438,173.4759,169.9438,173.2027,815900.0],["2023-05-02",172.4612,175.1933,170.539,174.9201,1105400.0],["2023-05-03",175.6323,178.2083,174.2078,174.2858,1213800.0],["2023-05-04",190.1708,194.2689,182.6576,185.6141,2325700.0],["2023-05-05",188.2974,190.3172,186.3752,188.8731,1068100.0],["2023-05-08",188.9999,189.9854,187.9656,188.151,515800.0],["2023-05-09",187.8876,189.4195,186.9509,188.4242,560400.0],["2023-05-10",190.2586,191.5759,187.6925,191.3319,738500.0],["2023-05-11",190.405,191.693,189.3512,190.1025,481300.0],["2023-05-12",190.083,191.5564,188.6292,190.6392,469400.0],["2023-05-15",190.6782,191.4393,189.7903,191.41,571500.0],["2023-05-16",190.8538,191.449,189.5171,190.2781,580600.0],["2023-05-17",191.41,192.6394,190.0537,191.7417,572700.0],["2023-05-18",191.5954,192.3369,189.7902,191.6441,745300.0],["2023-05-19",192.5028,192.9224,189.7317,192.4345,663100.0],["2023-05-22",192.6492,193.1956,190.8538,192.4735,714000.0],["2023-05-23",190.6684,192.454,188.8731,190.4635,1089400.0],["2023-05-24",189.478,189.478,187.5168,189.3902,845900.0],["2023-05-25",189.9574,191.5318,189.2435,190.7886,648200.0],["2023-05-26",191.1798,192.0599,189.2924,191.6687,731800.0],["2023-05-30",191.17,192.3043,189.3413,191.7176,724900.0],["2023-05-31",191.1309,191.9914,189.3315,191.1798,1104900.0],["2023-06-01",191.0331,194.4068,190.1823,194.4068,916000.0],["2023-06-02",195.5706,198.3282,194.6318,198.25,1029200.0],["2023-06-05",197.7121,199.7853,196.5778,197.7708,755300.0],["2023-06-06",198.0837,202.1029,197.8099,198.6314,736400.0],["2023-06-07",197.1352,201.8682,196.8125,200.4601,918500.0],["2023-06-08",199.8929,202.2008,199.58,201.6238,763100.0],["2023-06-09",201.037,202.7972,200.1764,202.0736,632800.0],["2023-06-12",201.9465,202.5528,201.1055,201.3402,765000.0],["2023-06-13",201.8193,204.5966,201.5846,203.1102,691900.0],["2023-06-14",203.5307,203.9218,201.5944,202.807,726200.0],["2023-06-15",202.367,204.7824,201.7314,204.3228,568100.0],["2023-06-16",204.802,205.4474,202.5528,202.7288,1259300.0],["2023-06-20",201.7998,204.3717,201.4771,204.0685,528100.0],["2023-06-21",204.0001,207.5303,203.5209,205.9168,1034200.0],["2023-06-22",206.083,209.2123,205.1442,208.7331,850700.0],["2023-06-23",207.4618,210.1902,207.2271,209.6914,1687900.0],["2023-06-26",209.2123,211.1192,209.134,210.0239,923200.0],["2023-06-27",210.6107,216.0185,210.3075,215.5491,698300.0],["2023-06-28",215.6273,216.7324,214.6201,215.9794,827800.0],["2023-06-29",215.4415,219.9203,215.4415,219.8714,882500.0],["2023-06-30",220.3115,220.9373,218.6686,220.4581,811700.0],["2023-07-03",219.5683,219.5683,217.3387,218.4046,457100.0],["2023-07-05",215.6664,217.7689,213.5835,215.7545,1253700.0],["2023-07-06",211.6668,214.356,211.0018,213.1728,822400.0],["2023-07-07",213.0359,214.18,210.9334,212.5762,792000.0],["2023-07-10",212.5958,215.0895,211.4615,214.5419,609800.0],["2023-07-11",215.5589,219.3629,214.3365,218.6686,1199900.0],["2023-07-12",220.0572,220.2821,215.0895,215.4122,1000900.0],["2023-07-13",216.6443,218.7175,214.5321,218.4241,665000.0],["2023-07-14",219.2358,220.067,216.703,219.7834,668200.0],["2023-07-17",219.8714,221.1916,218.7077,218.7664,860500.0],["2023-07-18",217.7591,219.226,216.9279,218.9522,726000.0],["2023-07-19",217.9841,218.385,215.598,216.4488,789400.0],["2023-07-20",217.8276,217.8276,215.3731,216.7323,902800.0],["2023-07-21",216.2923,219.0793,215.3535,217.3876,784300.0],["2023-07-24",217.3387,218.385,215.8914,217.6809,587800.0],["2023-07-25",217.3387,218.8838,216.6541,217.3387,755200.0],["2023-07-26",216.967,219.3629,216.4194,218.5219,717900.0],["2023-07-27",219.9203,220.4875,211.7548,213.4661,1461800.0],["2023-07-28",215.7349,216.5856,214.092,215.3242,753000.0],["2023-07-31",215.9207,216.5856,214.669,215.6273,688900.0],["2023-08-01",215.6664,219.7932,215.2362,219.0206,1127700.0],["2023-08-02",218.2579,222.4139,217.3875,218.1503,1389200.0],["2023-08-03",214.7179,221.5534,207.9997,221.1916,1385100.0],["2023-08-04",222.6095,224.1742,219.1966,221.0058,888200.0],["2023-08-07",222.8051,224.6729,220.82,223.6656,773200.0],["2023-08-08",221.7783,223.3723,219.7834,221.8272,724000.0],["2023-08-09",221.9054,221.9054,217.7885,218.4437,591400.0],["2023-08-10",218.2187,220.2723,217.6222,219.3531,542100.0],["2023-08-11",218.874,221.3774,218.6784,218.9717,570700.0],["2023-08-14",218.5317,220.2626,217.4755,220.155,365600.0],["2023-08-15",219.6172,220.3995,218.1699,219.1869,369000.0],["2023-08-16",218.8929,220.588,217.874,218.0013,400200.0],["2023-08-17",218.6284,219.4024,208.713,209.0168,826500.0],["2023-08-18",207.3609,208.7032,204.0591,207.5177,1209000.0],["2023-08-21",208.2427,208.762,204.5097,208.2721,856400.0],["2023-08-22",208.6248,210.8392,208.5857,210.2415,1001700.0],["2023-08-23",209.9377,213.367,209.9377,212.6713,778800.0],["2023-08-24",212.1423,213.8177,210.6236,210.6334,578600.0],["2023-08-25",210.7999,211.574,207.6353,210.4864,571500.0],["2023-08-28",211.1821,213.3278,210.359,210.7608,434600.0],["2023-08-29",210.359,214.2096,209.3205,214.1704,624900.0],["2023-08-30",214.3076,215.6989,213.0045,213.8275,414100.0],["2023-08-31",213.3964,214.2488,212.3088,213.8372,530300.0],["2023-09-01",214.9836,219.4416,214.6211,218.4128,677100.0],["2023-09-05",217.4037,217.6976,210.1435,211.8679,827400.0],["2023-09-06",211.8581,212.6713,207.7038,210.8489,657500.0],["2023-09-07",209.3107,211.623,207.841,211.2016,762500.0],["2023-09-08",210.702,213.6903,210.1827,211.8777,648900.0],["2023-09-11",213.2102,213.5238,210.1925,212.2109,363300.0],["2023-09-12",210.9175,211.5838,209.2127,210.4276,540300.0],["2023-09-13",209.781,210.9763,207.5471,209.4185,612500.0],["2023-09-14",211.1233,211.6916,207.165,210.6236,649200.0],["2023-09-15",210.4766,210.4766,205.0388,206.3321,1457900.0],["2023-09-18",206.773,208.3309,204.8723,207.4099,496500.0],["2023-09-19",206.7339,207.4981,203.6476,205.6365,656500.0],["2023-09-20",206.7339,207.6255,203.7063,205.3132,974700.0],["2023-09-21",204.4706,204.6665,197.2006,198.2588,1581800.0],["2023-09-22",197.6611,198.778,195.7603,196.5637,1021600.0],["2023-09-25",195.9563,198.5625,195.5839,197.955,624700.0],["2023-09-26",197.23,199.0916,196.1326,197.279,938500.0],["2023-09-27",198.5429,200.2967,196.6715,199.4835,1050000.0],["2023-09-28",199.4639,204.0394,199.4639,200.8845,1123300.0],["2023-09-29",202.1387,203.6476,197.1516,197.9354,717600.0],["2023-10-02",197.279,199.5717,195.2998,196.8674,853700.0],["2023-10-03",195.8681,198.8858,194.9373,195.9465,895400.0],["2023-10-04",197.1222,202.5208,196.5539,200.8845,1336700.0],["2023-10-05",200.1791,203.432,199.8068,202.7657,949800.0],["2023-10-06",202.7167,210.4178,202.413,208.1055,1228000.0],["2023-10-09",206.2341,207.6744,204.1276,205.999,774400.0],["2023-10-10",206.0089,209.2127,205.1956,206.7339,541500.0],["2023-10-11",206.7927,210.5452,206.7535,210.4178,455800.0],["2023-10-12",210.9273,210.9273,204.4412,206.3713,538400.0],["2023-10-13",207.3021,208.4485,204.4314,205.0584,491900.0],["2023-10-16",207.4491,209.634,206.6065,208.7326,581400.0],["2023-10-17",207.6548,211.1429,207.0278,210.4472,569000.0],["2023-10-18",207.2727,207.694,199.3267,199.6206,779400.0],["2023-10-19",200.1791,203.7357,198.3273,198.5919,837100.0],["2023-10-20",198.5135,198.9642,196.2894,197.4749,750000.0],["2023-10-23",196.7695,200.3457,196.3874,198.4057,705400.0],["2023-10-24",200.9335,202.6188,199.8264,201.0021,844700.0],["2023-10-25",199.797,202.2465,198.9838,199.2581,772700.0],["2023-10-26",195.1626,198.1412,186.9521,190.0482,2527900.0],["2023-10-27",188.9704,192.1253,186.6581,189.7738,1569300.0],["2023-10-30",191.0573,193.8399,190.4694,192.0273,1091600.0],["2023-10-31",191.9587,195.1528,191.851,192.5172,1224000.0],["2023-11-01",193.1149,200.5808,191.7432,199.6794,1717700.0],["2023-11-02",201.8546,206.1754,201.8546,202.6384,1207900.0],["2023-11-03",205.0878,206.0284,202.7265,203.5789,961300.0],["2023-11-06",204.0689,204.0689,202.2171,202.9519,1138500.0],["2023-11-07",203.1184,204.6175,201.9427,203.0205,670400.0],["2023-11-08",204.0688,205.1466,202.609,204.2158,555800.0],["2023-11-09",205.0584,207.1747,203.8827,204.9996,826800.0],["2023-11-10",206.4134,208.2199,204.764,207.8076,839600.0],["2023-11-13",207.1989,207.8567,205.844,206.6589,605700.0],["2023-11-14",209.4963,215.3085,209.4963,212.5988,1068600.0],["2023-11-15",213.3842,214.0224,206.9141,207.032,918500.0],["2023-11-16",207.8174,209.565,206.2171,208.4065,803300.0],["2023-11-17",208.6421,210.2032,208.1021,208.485,713100.0],["2023-11-20",207.9745,208.8581,205.5789,206.5509,552800.0],["2023-11-21",207.6407,208.9072,205.8538,206.0207,746700.0],["2023-11-22",207.6701,209.5846,206.9338,208.0432,511800.0],["2023-11-24",208.1021,208.6127,206.8847,207.8272,172500.0],["2023-11-27",207.4345,209.9578,206.7865,208.976,657400.0],["2023-11-28",208.9759,210.105,206.4134,207.3167,802200.0],["2023-11-29",208.4359,209.997,208.3181,208.809,609400.0],["2023-11-30",208.6225,209.9185,205.7851,209.673,808500.0],["2023-12-01",210.3505,213.4137,210.3505,211.7054,653400.0],["2023-12-04",210.7628,212.3533,209.5945,210.8904,830900.0],["2023-12-05",210.0657,210.9199,207.0712,208.161,836300.0],["2023-12-06",209.7418,212.1472,207.8076,208.0727,717900.0],["2023-12-07",208.485,210.3505,207.0222,210.2719,485200.0],["2023-12-08",209.8399,212.8835,208.7992,212.0981,563600.0],["2023-12-11",212.6871,215.2889,212.4515,214.8766,880600.0],["2023-12-12",216.5751,218.0379,214.4347,216.8794,619800.0],["2023-12-13",217.066,220.6397,215.6031,219.599,512000.0],["2023-12-14",220.787,221.1993,217.2918,220.6691,917600.0],["2023-12-15",219.923,222.7113,219.1768,220.2666,1092500.0],["2023-12-18",220.4924,220.4924,217.6256,218.6467,832700.0],["2023-12-19",220.3353,221.1306,219.7757,220.6004,503100.0],["2023-12-20",219.599,220.2764,216.85,217.1543,540900.0],["2023-12-21",219.1277,219.5695,217.4685,219.2161,614600.0],["2023-12-22",219.9721,220.8557,219.0688,220.836,470000.0],["2023-12-26",221.2583,221.8277,220.8066,221.543,302800.0],["2023-12-27",220.9048,221.9553,220.3746,221.7099,461700.0],["2023-12-28",221.7786,221.9946,220.9833,221.3368,427200.0],["2023-12-29",221.4448,223.1924,221.0324,222.8782,559200.0],["2024-01-02",221.1895,222.1026,218.519,219.5303,720200.0],["2024-01-03",218.0379,218.0379,214.3955,215.338,744500.0],["2024-01-04",215.6227,217.822,214.4053,216.6634,862800.0],["2024-01-05",216.1234,219.6972,215.5834,217.5863,618700.0],["2024-01-08",216.8892,220.031,216.2216,219.923,662200.0],["2024-01-09",217.9299,219.4321,216.3689,219.3535,406200.0],["2024-01-10",219.2455,222.1026,218.6859,221.9946,519600.0],["2024-01-11",222.083,222.3971,219.5008,220.2764,640100.0],["2024-01-12",218.5485,219.9328,217.8416,219.8837,711000.0],["2024-01-16",219.2259,219.4714,216.8794,218.3325,637700.0],["2024-01-17",216.8696,218.2343,216.4867,217.2328,553000.0],["2024-01-18",217.6452,221.1208,217.3016,221.0226,469900.0],["2024-01-19",222.1124,222.1222,218.8627,221.9651,495800.0],["2024-01-22",222.6917,225.6174,222.456,223.1433,722200.0],["2024-01-23",222.7015,224.0956,218.735,218.7448,856200.0],["2024-01-24",219.9721,220.1881,215.7307,215.7994,823000.0],["2024-01-25",218.411,219.4812,216.9874,219.3437,655600.0],["2024-01-26",219.3438,220.2176,217.9594,218.3129,691600.0],["2024-01-29",218.0477,225.3032,218.0477,225.1952,696900.0],["2024-01-30",224.6356,227.7872,224.5276,226.8447,753300.0],["2024-01-31",226.344,227.6105,221.5528,221.8964,706500.0],["2024-02-01",223.1335,226.4618,219.8248,226.1672,702700.0],["2024-02-02",224.8124,231.145,224.5865,230.173,1036900.0],["2024-02-05",228.1701,230.0454,223.5164,225.4702,1064900.0],["2024-02-06",225.6862,228.3272,225.0283,227.365,818000.0],["2024-02-07",229.741,233.2067,229.2599,232.2151,822400.0],["2024-02-08",232.6569,234.8954,230.7228,234.1001,882000.0],["2024-02-09",233.4129,235.7398,233.0791,235.6318,1050200.0],["2024-02-12",236.751,239.0092,235.7594,235.7594,910400.0],["2024-02-13",231.7046,233.7074,230.2613,232.8042,859600.0],["2024-02-14",234.4438,238.1354,233.5209,236.7118,1024800.0],["2024-02-15",239.0386,240.1481,235.2783,238.047,1187500.0],["2024-02-16",252.0867,256.063,248.7584,250.506,2202400.0],["2024-02-20",248.6112,250.1919,244.9491,246.8047,1115300.0],["2024-02-21",247.0501,249.2395,246.1174,248.8173,650100.0],["2024-02-22",250.8594,252.5383,249.9562,252.2634,717000.0],["2024-02-23",253.2256,253.2256,251.0264,252.5482,786800.0],["2024-02-26",253.1372,256.6914,252.8427,256.3281,855800.0],["2024-02-27",257.0546,258.8807,256.5342,258.7629,727400.0],["2024-02-28",258.5666,260.275,256.4165,257.5259,1066800.0],["2024-02-29",259.1066,261.9244,256.5638,261.0113,1113600.0],["2024-03-01",262.6636,263.9815,261.3555,263.0176,712300.0],["2024-03-04",263.9716,265.2305,262.5751,263.4307,885900.0],["2024-03-05",261.7883,264.4044,258.7198,260.6081,1026000.0],["2024-03-06",261.1097,263.8635,259.8705,262.9291,743300.0],["2024-03-07",264.5421,267.2467,264.5421,266.6959,643400.0],["2024-03-08",265.7911,266.9418,260.49,262.2997,926200.0],["2024-03-11",261.9653,261.9653,258.5329,260.5786,975200.0],["2024-03-12",260.8835,265.5158,260.5196,265.1322,577700.0],["2024-03-13",264.9846,266.1845,263.9519,264.8764,618100.0],["2024-03-14",264.1684,268.2302,264.1684,266.2632,1003000.0],["2024-03-15",264.4043,267.1188,262.1521,262.457,1861300.0],["2024-03-18",263.4307,265.7911,263.1356,264.9748,934600.0],["2024-03-19",262.4275,267.3254,262.4275,264.5716,1239500.0],["2024-03-20",265.3486,267.768,264.5224,267.2566,933100.0],["2024-03-21",267.9548,271.3183,265.9189,271.043,1035600.0],["2024-03-22",270.266,270.6102,267.7679,269.8333,581600.0],["2024-03-25",269.9611,270.2955,267.5614,268.122,427800.0],["2024-03-26",268.1614,270.807,268.1614,269.3514,537800.0],["2024-03-27",270.9742,272.0167,267.1975,268.2892,703200.0],["2024-03-28",268.9678,270.2562,266.9516,268.4171,683000.0],["2024-04-01",268.6039,268.6039,265.1125,265.2404,599100.0],["2024-04-02",265.2797,265.9976,259.8016,261.8571,888500.0],["2024-04-03",261.7686,265.3485,261.3752,264.3355,629700.0],["2024-04-04",266.4796,268.2695,261.1195,261.5031,576800.0],["2024-04-05",262.7816,266.4008,262.7816,265.6927,454100.0],["2024-04-08",266.0566,267.1385,264.9354,265.2698,580200.0],["2024-04-09",265.1026,265.7714,258.7394,261.2375,637500.0],["2024-04-10",255.7299,261.5129,254.8054,260.195,800600.0],["2024-04-11",259.8705,262.6243,259.4869,261.1195,545900.0],["2024-04-12",258.9066,260.3032,256.9789,258.4443,507900.0],["2024-04-15",263.9815,263.9815,255.9561,256.1725,514100.0],["2024-04-16",256.5265,256.9002,252.7794,254.2743,782800.0],["2024-04-17",255.7889,255.7987,251.8451,253.9989,708200.0],["2024-04-18",255.9659,255.9659,250.1436,250.8616,538100.0],["2024-04-19",252.0516,253.2023,247.1735,247.9012,613800.0],["2024-04-22",248.8552,251.9041,247.4291,250.2813,591400.0],["2024-04-23",249.9567,255.7201,249.9567,255.0611,764900.0],["2024-04-24",253.9498,255.6709,249.5732,252.1696,568000.0],["2024-04-25",249.7994,254.7169,246.6325,254.2743,655900.0],["2024-04-26",254.7169,257.51,254.5202,256.9297,689100.0],["2024-04-29",256.9789,258.3066,255.5528,257.1363,632700.0],["2024-04-30",256.32,259.7426,253.0745,253.3793,817100.0],["2024-05-01",253.281,259.4082,251.9336,255.4447,1036600.0],["2024-05-02",264.1585,268.6727,255.6315,260.0475,1524200.0],["2024-05-03",261.1687,263.716,258.0411,260.077,809400.0],["2024-05-06",262.6734,263.3324,260.6376,262.2112,576400.0],["2024-05-07",263.6274,264.5617,261.2375,263.9225,682700.0],["2024-05-08",263.5783,264.3552,261.9555,263.5094,510400.0],["2024-05-09",263.952,266.3419,263.2537,266.2239,653900.0],["2024-05-10",267.5122,269.6071,266.4796,267.5811,517100.0],["2024-05-13",267.8958,268.4367,264.6601,265.6337,377100.0],["2024-05-14",265.4174,265.6928,262.4669,263.3324,524900.0],["2024-05-15",264.6404,267.2074,264.1585,266.037,740500.0],["2024-05-16",265.7714,265.7714,254.5005,255.7102,1181500.0],["2024-05-17",257.6477,258.5329,254.3825,254.8251,498300.0],["2024-05-20",254.0776,256.7036,253.2908,255.9167,567000.0],["2024-05-21",253.2023,258.4444,251.0681,257.8542,1526600.0],["2024-05-22",257.4117,257.4117,252.268,256.5659,1042100.0],["2024-05-23",258.0043,258.3196,252.6053,253.4131,679400.0],["2024-05-24",253.8565,255.6397,252.6151,255.423,329600.0],["2024-05-28",254.152,254.7136,249.748,250.2308,519700.0],["2024-05-29",248.7431,250.4672,247.679,248.1913,486800.0],["2024-05-30",248.7923,251.5806,248.2012,250.3293,647800.0],["2024-05-31",249.7382,252.5756,241.7873,251.9944,1649500.0],["2024-06-03",252.9402,253.5806,245.2455,248.4672,685000.0],["2024-06-04",248.1914,248.9796,244.2898,246.7628,559700.0],["2024-06-05",247.7874,248.2603,245.3933,247.4721,427600.0],["2024-06-06",247.2652,247.679,243.7578,244.9105,654400.0],["2024-06-07",244.9204,247.1076,243.275,243.9351,608200.0],["2024-06-10",242.6839,245.8366,241.4622,244.1519,558200.0],["2024-06-11",243.3538,243.5213,239.9153,241.0287,571300.0],["2024-06-12",245.2258,249.2948,242.4178,245.4425,804100.0],["2024-06-13",244.1223,250.7825,243.8661,250.2012,692700.0],["2024-06-14",248.28,249.8958,245.3342,248.9106,617300.0],["2024-06-17",248.4475,253.4426,247.6396,252.5658,552500.0],["2024-06-18",252.2012,253.3244,249.0879,251.8367,1143300.0],["2024-06-20",251.2554,251.4623,240.1616,242.8218,1142600.0],["2024-06-21",242.0927,244.8908,239.7183,244.1519,1251600.0],["2024-06-24",244.0731,245.5115,241.4425,243.9253,822600.0],["2024-06-25",241.7578,242.9991,240.2503,242.5164,903600.0],["2024-06-26",240.94,243.5804,240.2996,242.2504,790800.0],["2024-06-27",242.5755,245.4819,241.7577,244.1026,577000.0],["2024-06-28",245.0386,248.0928,243.3735,245.009,988700.0],["2024-07-01",246.0041,246.2997,238.605,240.1222,652200.0],["2024-07-02",237.9744,241.4622,237.4326,241.4523,773400.0],["2024-07-03",240.8513,241.9154,238.6444,240.3193,439200.0],["2024-07-05",239.7676,241.3833,237.4621,240.605,415600.0],["2024-07-08",241.3636,242.9105,237.8759,238.3981,735000.0],["2024-07-09",238.7429,239.334,235.9448,238.6739,796400.0],["2024-07-10",239.0877,244.9302,237.4916,244.0632,634700.0],["2024-07-11",244.6839,251.5214,244.6839,250.9303,902300.0],["2024-07-12",251.817,255.019,248.2899,248.7825,833700.0],["2024-07-15",251.7776,252.8712,248.881,250.152,838300.0],["2024-07-16",251.3047,259.4427,250.8515,258.9304,866700.0],["2024-07-17",256.96,257.0388,251.7284,252.0239,628600.0],["2024-07-18",250.7727,255.6299,250.7727,252.3096,531700.0],["2024-07-19",253.9944,254.3786,250.9402,252.3589,599700.0],["2024-07-22",253.7777,257.63,251.4821,256.7629,743900.0],["2024-07-23",256.2013,258.2211,255.5511,256.3097,408500.0],["2024-07-24",254.6052,255.9944,246.3686,246.812,1116300.0],["2024-07-25",247.7381,255.8073,247.413,250.0239,825200.0],["2024-07-26",253.4328,258.9698,252.2209,257.8466,673500.0],["2024-07-29",258.3393,261.3344,257.088,260.625,586800.0],["2024-07-30",264.8615,269.2951,263.6891,266.0143,1205100.0],["2024-07-31",267.7877,274.6746,264.5561,270.4577,1458900.0],["2024-08-01",269.8961,270.9208,265.9749,267.1276,1316700.0],["2024-08-02",264.3985,264.3985,256.2801,262.4083,986600.0],["2024-08-05",256.1619,258.5364,249.1963,253.6299,1355100.0],["2024-08-06",241.9844,247.9943,235.3636,242.5065,2295000.0],["2024-08-07",244.8218,248.0041,237.6591,237.6591,1376800.0],["2024-08-08",239.0877,247.0682,238.7429,242.6937,1196300.0],["2024-08-09",242.5459,245.4524,239.7676,240.7331,888000.0],["2024-08-12",240.6247,241.1764,236.3685,238.3291,869300.0],["2024-08-13",240.4572,242.2898,238.2207,240.2405,706000.0],["2024-08-14",241.472,242.6642,238.4966,238.9203,876700.0],["2024-08-15",242.7009,243.9051,239.2164,243.3918,1028900.0],["2024-08-16",243.8756,243.8756,240.4602,241.2794,490900.0],["2024-08-19",241.4571,242.4541,239.0585,241.1413,660400.0],["2024-08-20",241.082,243.609,241.082,242.4344,534000.0],["2024-08-21",244.0434,246.6592,243.609,244.6455,920700.0],["2024-08-22",245.5438,247.0146,243.4906,244.7837,680600.0],["2024-08-23",247.0343,254.102,246.4421,251.6046,1252300.0],["2024-08-26",253.0261,254.2205,247.0047,247.4489,447600.0],["2024-08-27",245.8103,246.7777,234.113,237.3113,1007300.0],["2024-08-28",238.6932,239.2657,232.0598,232.7311,1835000.0],["2024-08-29",234.4585,240.2726,233.7972,238.1701,866600.0],["2024-08-30",239.167,242.7009,238.2589,242.0494,844600.0],["2024-09-03",238.5353,240.855,234.6164,235.9392,933400.0],["2024-09-04",236.0083,236.9164,229.6908,231.8032,1009400.0],["2024-09-05",231.0925,232.0105,227.7462,229.1676,727600.0],["2024-09-06",231.0135,232.9877,228.5753,228.9801,1161500.0],["2024-09-09",229.898,231.6354,227.9732,228.8418,1757100.0],["2024-09-10",230.7174,230.8062,228.0522,229.9474,1076900.0],["2024-09-11",228.5161,230.362,222.4553,229.9474,1553000.0],["2024-09-12",230.5101,234.271,230.5101,233.2246,680100.0],["2024-09-13",232.9581,236.5512,232.4251,234.4091,726300.0],["2024-09-16",234.9817,240.1936,233.9452,239.7395,894700.0],["2024-09-17",240.2232,243.8163,238.9202,241.9605,757600.0],["2024-09-18",242.5429,246.3631,241.1215,241.2498,679400.0],["2024-09-19",246.7777,250.736,243.2635,250.4003,1015200.0],["2024-09-20",254.8522,254.8522,247.5081,248.8012,1697600.0],["2024-09-23",249.3441,250.5287,247.1034,249.0776,728500.0],["2024-09-24",249.8278,250.5583,244.2013,246.6493,1079700.0],["2024-09-25",248.6927,248.6927,246.1262,246.4124,922100.0],["2024-09-26",250.8051,253.6973,246.4124,247.3502,887800.0],["2024-09-27",247.9326,249.1171,245.0009,247.0146,777700.0],["2024-09-30",246.0373,247.6759,242.8489,247.2021,795200.0],["2024-10-01",246.5605,248.4854,241.2696,244.3,667500.0],["2024-10-02",241.2893,242.8193,236.8769,237.3606,930700.0],["2024-10-03",237.1336,239.8087,235.5246,237.9924,524800.0],["2024-10-04",240.0455,240.0653,236.3241,238.3181,532500.0],["2024-10-07",235.5345,237.2027,234.271,234.962,971100.0],["2024-10-08",235.1298,236.5018,233.58,235.1199,853200.0],["2024-10-09",235.1199,240.2134,233.501,238.5254,869800.0],["2024-10-10",236.2748,242.3751,235.6233,240.7563,909600.0],["2024-10-11",240.7958,245.3266,240.7958,244.3198,607500.0],["2024-10-14",244.7146,246.2249,241.4769,245.4944,1387300.0],["2024-10-15",246.7777,254.4771,246.4717,249.5317,972900.0],["2024-10-16",249.7488,253.4801,248.5742,253.1741,462200.0],["2024-10-17",254.6153,256.4217,253.0853,255.3063,746700.0],["2024-10-18",255.2964,259.4127,252.2068,258.3466,829100.0],["2024-10-21",258.2084,258.2084,253.9046,256.5895,902600.0],["2024-10-22",255.6123,255.7604,250.4004,250.4497,653500.0],["2024-10-23",250.2227,251.7033,247.5278,250.3016,545500.0],["2024-10-24",250.4596,253.2334,249.127,252.8385,1281200.0],["2024-10-25",255.0101,255.9676,252.3351,253.2334,742300.0],["2024-10-28",255.1089,256.8067,253.875,255.1681,1437500.0],["2024-10-29",253.5887,257.5076,251.1901,256.2046,1183000.0],["2024-10-30",266.5198,275.8678,264.4272,272.6696,1952100.0],["2024-10-31",270.3202,274.8708,269.5898,270.3992,1429200.0],["2024-11-01",271.7515,271.8502,266.7765,266.9048,986500.0],["2024-11-04",267.1026,269.6537,265.1942,265.8468,1124200.0],["2024-11-05",264.9075,269.8317,264.6899,269.6141,689300.0],["2024-11-06",284.802,294.9668,284.3768,287.1949,2679100.0],["2024-11-07",288.8362,289.9931,285.326,287.3333,1163400.0],["2024-11-08",287.3234,290.4381,286.7697,289.034,740700.0],["2024-11-11",290.4974,291.7927,287.4223,288.767,526900.0],["2024-11-12",287.6695,289.1032,283.2298,285.1481,783000.0],["2024-11-13",285.6029,287.6596,283.4968,284.4856,580000.0],["2024-11-14",284.0999,285.3754,278.4539,279.5119,927700.0],["2024-11-15",278.5232,280.0459,274.4889,276.1501,669400.0],["2024-11-18",277.5541,277.5541,274.4889,275.6161,491600.0],["2024-11-19",272.007,275.092,270.593,274.8943,724000.0],["2024-11-20",275.4085,275.4085,273.1936,274.6965,714200.0],["2024-11-21",276.3577,279.245,274.0538,278.0288,792600.0],["2024-11-22",278.1969,281.7269,276.951,281.4203,503300.0],["2024-11-25",282.7453,288.6286,282.4586,287.1158,1066400.0],["2024-11-26",286.651,287.2839,282.7157,285.1678,577600.0],["2024-11-27",286.8191,288.4209,282.4289,283.1804,386200.0],["2024-11-29",284.6933,285.8897,283.8726,284.9009,355200.0],["2024-12-02",285.0888,285.0888,281.8851,283.833,579600.0],["2024-12-03",284.0406,285.8798,281.4005,283.2891,543100.0],["2024-12-04",281.9345,283.6748,280.5007,282.4486,616900.0],["2024-12-05",281.8059,285.9786,278.9978,284.4065,765700.0],["2024-12-06",284.9997,286.0478,282.4981,283.6451,1355200.0],["2024-12-09",283.3781,285.6128,275.7051,278.0782,672000.0],["2024-12-10",276.3181,277.8607,270.3557,273.2133,775400.0],["2024-12-11",276.2589,276.7631,273.7275,276.4269,919200.0],["2024-12-12",276.7631,276.7631,274.2714,274.9932,689700.0],["2024-12-13",274.8448,275.5568,271.0083,272.6794,492600.0],["2024-12-16",273.0947,275.3096,271.2555,273.8956,595400.0],["2024-12-17",272.3036,273.1144,269.0999,269.5943,774500.0],["2024-12-18",269.5054,274.5581,261.7631,261.9214,976100.0],["2024-12-19",262.8706,264.6207,257.0762,257.9958,1061500.0],["2024-12-20",256.2852,262.8409,255.4843,260.1811,2007300.0],["2024-12-23",259.044,261.4863,257.9662,259.924,656800.0],["2024-12-24",260.0525,261.7038,259.2021,261.3478,246300.0],["2024-12-26",260.0921,262.0301,260.0921,261.5851,483000.0],["2024-12-27",259.0637,262.2575,258.2727,259.4197,409300.0],["2024-12-30",256.216,257.6102,254.6339,255.2668,713500.0],["2024-12-31",256.4236,257.363,253.833,254.3472,389200.0],["2025-01-02",257.7585,257.7585,251.272,252.7058,641800.0],["2025-01-03",254.5845,255.682,252.0729,254.2483,562500.0],["2025-01-06",255.0986,258.421,253.9319,254.4955,640100.0],["2025-01-07",252.8838,255.0097,247.5937,249.156,779500.0],["2025-01-08",249.0769,253.1507,247.7124,252.419,605000.0],["2025-01-10",250.1646,250.1646,246.9213,248.8692,506700.0],["2025-01-13",246.9016,253.3782,246.5654,253.1606,732800.0],["2025-01-14",255.2865,257.719,254.1989,257.1554,531200.0],["2025-01-15",263.5429,265.9062,263.3847,265.1843,948800.0],["2025-01-16",264.9965,266.717,264.0967,266.1534,590400.0],["2025-01-17",267.7651,269.4757,266.3017,267.0729,668200.0],["2025-01-21",272.3037,276.0908,270.7513,272.4421,897700.0],["2025-01-22",270.1876,272.7585,267.0334,271.305,597800.0],["2025-01-23",272.2146,272.709,270.1876,271.7499,536700.0],["2025-01-24",272.5113,274.7559,271.5917,274.4296,749800.0],["2025-01-27",271.2357,272.5014,270.2173,271.9081,667200.0],["2025-01-28",273.1046,275.9325,270.3854,272.0169,543600.0],["2025-01-29",272.4915,272.9068,269.0011,269.1494,623600.0],["2025-01-30",270.504,274.034,269.8218,273.2628,575600.0],["2025-01-31",273.5891,274.2911,270.7611,271.0775,719600.0],["2025-02-03",267.2905,269.446,264.2746,268.1211,961800.0],["2025-02-04",270.2964,270.8897,268.1013,269.0209,629600.0],["2025-02-05",271.216,271.6016,268.388,271.2555,758200.0],["2025-02-06",273.4506,274.8745,271.1369,274.1032,710600.0],["2025-02-07",273.6584,274.6175,269.367,269.8614,486300.0],["2025-02-10",271.2753,271.3841,265.1943,265.5502,616600.0],["2025-02-11",263.8395,266.1731,262.5442,264.769,893200.0],["2025-02-12",252.4685,263.6518,250.6985,260.8535,1091000.0],["2025-02-13",262.8607,266.8356,261.2984,266.3116,934700.0],["2025-02-14",267.2114,269.2186,264.769,267.4289,927800.0],["2025-02-18",277.0103,277.1883,268.1013,269.7031,1433300.0],["2025-02-19",263.5627,267.0927,260.359,262.0004,1071800.0],["2025-02-20",260.5469,260.7645,253.6353,255.6919,708800.0],["2025-02-21",257.7585,257.7585,248.4935,250.0262,782600.0],["2025-02-24",250.5304,251.7367,248.1672,248.7407,866000.0],["2025-02-25",248.7901,250.125,243.4111,246.9905,1313500.0],["2025-02-26",247.2575,250.7875,246.7335,247.7223,692900.0],["2025-02-27",246.4467,249.4131,242.3432,242.3729,720500.0],["2025-02-28",244.924,245.6755,240.5238,244.5383,1009700.0],["2025-03-03",246.9213,247.6333,236.1732,237.0828,1224600.0],["2025-03-04",234.6801,236.9048,225.6128,232.2279,1547600.0],["2025-03-05",234.4131,239.1099,231.7829,237.6563,1330000.0],["2025-03-06",235.3327,235.926,230.4184,232.5344,1429800.0],["2025-03-07",230.5766,231.071,216.2589,218.4243,3778900.0],["2025-03-10",215.4216,220.5946,213.1424,219.346,3326400.0],["2025-03-11",217.9586,223.855,216.8586,222.6856,1883900.0],["2025-03-12",225.2622,226.7784,222.7352,225.1234,1581600.0],["2025-03-13",224.0135,225.9162,221.982,223.0126,1604400.0],["2025-03-14",225.8964,230.1676,223.4189,229.2361,1241200.0],["2025-03-17",229.5234,234.3099,229.5234,232.9622,1142500.0],["2025-03-18",232.9225,235.3306,231.7532,234.3694,1148100.0],["2025-03-19",236.718,240.7216,235.0333,238.9378,1147300.0],["2025-03-20",236.6387,243.2784,236.4505,236.5694,1203600.0],["2025-03-21",234.6865,235.5586,230.227,231.9712,2063000.0],["2025-03-24",235.4198,239.3937,234.0721,238.6405,834600.0],["2025-03-25",237.9072,239.0171,235.7865,238.809,689900.0],["2025-03-26",239.2847,241.1081,234.5577,234.9243,774200.0],["2025-03-27",233.8739,237.6099,231.1586,235.4,950000.0],["2025-03-28",234.6865,234.6865,228.1162,230.8414,1009800.0],["2025-03-31",229.1964,232.2585,222.973,231.1982,1488600.0],["2025-04-01",229.4441,235.4198,227.3333,235.1324,903600.0],["2025-04-02",231.9513,240.1964,231.9513,237.9369,708100.0],["2025-04-03",226.4414,236.0441,226.4414,235.0432,2269600.0],["2025-04-04",229.2162,233.6955,223.1018,228.6613,2850900.0],["2025-04-07",223.6468,236.2919,217.1856,226.4712,2754100.0],["2025-04-08",231.5946,234.5279,220.436,224.4496,2328200.0],["2025-04-09",222.2198,241.8811,216.8982,237.3721,2644900.0],["2025-04-10",234.0225,237.9865,227.2342,233.4577,1527300.0],["2025-04-11",233.1009,241.2369,230.7622,240.1171,1636300.0],["2025-04-14",242.218,243.4964,238.482,241.2865,1121200.0],["2025-04-15",242.2973,245.6468,241.2072,242.327,788200.0],["2025-04-16",239.8793,242.0991,235.7468,238.3829,528200.0],["2025-04-17",237.9964,241.564,236.9261,239.7504,643500.0],["2025-04-21",238.0261,238.2243,229.6721,232.0603,622600.0],["2025-04-22",236.3811,239.2649,234.7459,238.4027,885700.0],["2025-04-23",243.9919,247.6982,241.336,242.3369,765200.0],["2025-04-24",241.5342,247.9856,240.5333,247.2622,748400.0],["2025-04-25",246.9946,246.9946,243.2288,244.8144,695200.0],["2025-04-28",244.7549,245.1315,240.8405,243.1793,818800.0],["2025-04-29",242.9811,244.6757,239.7306,243.1396,1199700.0],["2025-04-30",250.7207,261.5919,245.3694,259.9667,2343600.0],["2025-05-01",261.6315,263.9702,260.3432,261.2549,1496600.0],["2025-05-02",262.6126,266.4973,262.4441,264.6441,1010700.0],["2025-05-05",263.7522,269.6387,261.2946,267.6072,880900.0],["2025-05-06",262.7018,267.4883,262.6126,264.8324,658300.0],["2025-05-07",266.0018,266.3189,262.4838,263.445,638000.0],["2025-05-08",265.318,268.6378,264.3666,266.0018,637700.0],["2025-05-09",266.2991,267.5676,264.4261,267.2009,508300.0],["2025-05-12",275.6144,275.6343,268.2316,269.9063,1377600.0],["2025-05-13",270.3126,271.254,265.6054,266.1703,1224300.0],["2025-05-14",265.645,266.2099,263.009,263.9207,1065600.0],["2025-05-15",264.1486,269.3216,262.682,268.6279,811400.0],["2025-05-16",270.9865,273.8108,269.7081,273.028,812200.0],["2025-05-19",269.8964,274.2469,269.3712,273.5235,750100.0],["2025-05-20",269.4802,271.9279,269.0541,270.8676,651200.0],["2025-05-21",267.9243,272.0766,267.6766,268.1027,695600.0],["2025-05-22",267.9045,270.4415,265.6946,269.2325,934800.0],["2025-05-23",266.4228,268.1801,264.7053,266.2541,816400.0],["2025-05-27",269.2721,270.0564,265.8966,268.2098,2494500.0],["2025-05-28",268.19,268.19,259.384,260.6349,2022400.0],["2025-05-29",261.1015,263.8218,260.218,263.3949,2118500.0],["2025-05-30",261.7568,263.9806,259.6024,263.1566,1480900.0],["2025-06-02",260.4364,261.6972,258.0636,261.4788,818100.0],["2025-06-03",261.4887,263.4147,259.6421,263.0275,1095000.0],["2025-06-04",262.8389,264.6656,262.4219,264.1593,973600.0],["2025-06-05",264.8046,264.8046,260.8335,263.7523,724400.0],["2025-06-06",265.6485,265.8768,262.2035,262.8985,729700.0],["2025-06-09",264.4274,265.4698,261.042,264.0799,655900.0],["2025-06-10",263.8813,265.0627,262.1141,263.1864,694100.0],["2025-06-11",264.6061,265.4896,258.4012,259.2351,718000.0],["2025-06-12",258.5203,264.3579,257.8154,263.6133,844700.0],["2025-06-13",259.8903,262.0844,257.3686,258.8876,621700.0],["2025-06-16",259.9301,261.3497,258.2622,259.2947,664600.0],["2025-06-17",258.3019,259.3046,256.495,257.1701,662500.0],["2025-06-18",256.227,259.8705,255.6909,256.2766,952700.0],["2025-06-20",257.9346,257.9346,252.0772,254.0925,1953600.0],["2025-06-23",254.2613,259.4039,253.0997,259.1557,930400.0],["2025-06-24",260.5158,263.7821,259.3444,262.5709,907300.0],["2025-06-25",262.7099,263.653,252.375,252.8019,1434500.0],["2025-06-26",253.6557,256.6936,251.5708,255.1051,901400.0],["2025-06-27",256.3958,261.2107,255.8994,260.2874,2119900.0],["2025-06-30",259.0664,263.0871,258.4906,258.9373,1097900.0],["2025-07-01",257.9246,265.8272,255.8001,262.7595,885000.0],["2025-07-02",262.3723,264.9039,261.995,263.792,673700.0],["2025-07-03",264.0799,265.6882,262.3525,264.3181,421700.0],["2025-07-07",264.1693,266.5122,263.8516,265.0727,1003600.0],["2025-07-08",264.6557,265.9364,263.1566,264.5266,628200.0],["2025-07-09",264.5266,268.051,263.1963,268.0014,750800.0],["2025-07-10",267.3858,270.1259,266.8795,268.7758,974800.0],["2025-07-11",265.8371,267.227,262.8786,267.0582,1101600.0],["2025-07-14",267.2171,268.5871,265.7279,267.9815,768600.0],["2025-07-15",267.8128,269.0636,258.9075,259.6719,1373500.0],["2025-07-16",260.0988,260.2776,253.4869,258.7387,1188400.0],["2025-07-17",258.7884,261.6476,257.1205,261.1115,737400.0],["2025-07-18",261.7668,264.9536,260.3173,264.6756,800200.0],["2025-07-21",265.7875,267.4057,262.829,263.097,864500.0],["2025-07-22",263.9806,266.5221,262.829,265.847,1233700.0],["2025-07-23",267.4553,268.051,265.6485,267.1674,649100.0],["2025-07-24",266.949,270.1756,266.4824,269.4608,706000.0],["2025-07-25",269.6991,273.1837,269.0538,272.8462,579700.0],["2025-07-28",272.0222,274.4048,266.7306,268.1602,1021600.0],["2025-07-29",270.3046,272.3497,268.5077,271.9427,985600.0],["2025-07-30",272.8065,273.9482,269.3714,270.801,1416000.0],["2025-07-31",264.0799,274.097,261.2703,272.6873,2372300.0],["2025-08-01",271.8633,273.2929,268.6864,272.9554,1442200.0],["2025-08-04",276.0628,282.8832,275.2686,279.8155,1351500.0],["2025-08-05",279.2694,281.5429,277.3435,281.126,788700.0],["2025-08-06",281.1061,281.3841,278.4554,279.5574,785500.0],["2025-08-07",282.4464,284.4915,276.3805,280.0637,1039900.0],["2025-08-08",280.9572,285.663,279.7361,284.4518,638400.0],["2025-08-11",284.5014,284.5411,281.5429,283.181,976100.0],["2025-08-12",283.9057,290.7559,282.3868,289.783,1070300.0],["2025-08-13",291.2126,293.9825,287.8273,293.506,1125700.0],["2025-08-14",291.4176,292.9391,290.453,291.4674,969200.0],["2025-08-15",293.1281,293.3369,289.3294,289.9956,789100.0],["2025-08-18",290.0155,290.9801,288.1957,288.2653,809300.0],["2025-08-19",288.9017,291.7558,287.7084,291.2088,1023800.0],["2025-08-20",289.7171,290.1249,282.0302,284.6853,1098100.0],["2025-08-21",283.0246,287.4399,283.0246,286.6742,627300.0],["2025-08-22",288.0962,293.317,287.7482,290.7712,529900.0],["2025-08-25",290.3536,290.6519,287.7482,288.6829,441800.0],["2025-08-26",289.3592,291.1093,288.2454,289.5779,839500.0],["2025-08-27",288.4045,289.7669,288.3349,289.5282,578600.0],["2025-08-28",289.5183,290.0254,287.2112,289.5381,323100.0],["2025-08-29",289.568,290.7712,287.8675,289.5381,609900.0],["2025-09-02",286.8731,291.169,285.7096,290.8607,1143700.0],["2025-09-03",290.9005,290.9005,285.2024,286.4455,875100.0],["2025-09-04",287.6288,291.2685,285.8687,290.7016,1131500.0],["2025-09-05",292.0243,293.6154,289.9857,293.1678,585200.0],["2025-09-08",293.5457,297.6229,291.885,297.245,776200.0],["2025-09-09",295.6042,297.066,289.2796,290.811,713600.0],["2025-09-10",291.179,294.0032,290.274,292.7899,473000.0],["2025-09-11",294.5501,300.5266,294.2418,299.9697,808100.0],["2025-09-12",298.2295,299.1244,292.8397,293.2971,619800.0],["2025-09-15",293.0186,294.6097,291.7259,292.3922,592200.0],["2025-09-16",292.8397,294.1324,289.6078,290.3337,732900.0],["2025-09-17",290.5724,295.4451,288.3846,290.6221,679700.0],["2025-09-18",290.1746,298.667,289.9757,296.9168,622400.0],["2025-09-19",298.4483,298.9753,294.0032,296.1313,1291300.0],["2025-09-22",295.4948,299.6714,294.1125,297.2251,730300.0],["2025-09-23",297.9411,299.6813,294.7788,295.9323,580600.0],["2025-09-24",295.107,296.1114,289.8365,292.1734,759000.0],["2025-09-25",290.1448,293.7943,288.4145,293.1181,463500.0],["2025-09-26",295.3158,300.1189,293.8838,297.6229,669800.0],["2025-09-29",299.3035,302.0978,297.8118,301.3321,788600.0],["2025-09-30",302.3066,306.4633,301.4216,305.9065,765200.0],["2025-10-01",305.6877,307.4479,297.1654,299.9598,1064500.0],["2025-10-02",299.8007,303.5099,299.3234,301.6801,900000.0],["2025-10-03",301.7597,304.0867,295.3357,303.0028,620400.0],["2025-10-06",302.3961,305.2004,299.3333,302.9729,523100.0],["2025-10-07",304.0767,305.6778,298.1002,299.2239,636100.0],["2025-10-08",300.2183,303.7784,299.0549,302.7342,534200.0],["2025-10-09",303.1619,303.5597,299.5819,301.2128,363300.0],["2025-10-10",302.5055,302.6547,299.3531,299.7509,570900.0],["2025-10-13",301.0537,303.5,299.8902,301.0636,588700.0],["2025-10-14",299.9896,308.9594,299.8802,307.3484,858000.0],["2025-10-15",307.8357,310.0035,299.6813,301.4117,880800.0],["2025-10-16",302.3464,302.6547,294.1125,294.5799,791600.0],["2025-10-17",293.8043,295.4352,291.895,293.7049,675200.0],["2025-10-20",295.8428,296.4296,291.2983,293.8242,671300.0],["2025-10-21",293.9335,297.6428,291.9944,295.9125,689300.0],["2025-10-22",295.9124,297.4936,290.642,292.0342,733700.0],["2025-10-23",290.8011,293.6352,290.3138,290.4332,664700.0],["2025-10-24",292.5413,294.6396,290.7215,291.1093,707800.0],["2025-10-27",292.1138,294.3512,289.4189,290.3835,700100.0],["2025-10-28",289.3294,292.253,288.8918,290.9602,723100.0],["2025-10-29",290.7215,297.4439,290.5923,293.3269,1285800.0],["2025-10-30",283.9097,288.8321,277.3763,288.3846,2616900.0],["2025-10-31",286.2068,289.8763,283.5517,287.8874,1463000.0],["2025-11-03",285.7196,291.7657,284.0788,286.9427,1976500.0],["2025-11-04",287.609,292.5513,283.7208,290.632,1830000.0],["2025-11-05",289.0012,294.3512,282.1197,283.5119,1709600.0],["2025-11-06",282.597,288.3448,282.597,284.7052,1450700.0],["2025-11-07",282.2987,288.3747,281.6524,285.6997,1688400.0],["2025-11-10",286.1181,294.1967,285.3311,291.7063,1140700.0],["2025-11-11",291.8657,295.7008,291.3975,293.9576,993900.0],["2025-11-12",293.858,296.5874,292.8718,293.9476,989300.0],["2025-11-13",294.2265,296.1789,282.3228,282.9902,1328200.0],["2025-11-14",282.273,283.568,278.7666,279.4938,993200.0],["2025-11-17",278.9559,281.1374,277.0433,278.9957,1383500.0],["2025-11-18",277.7804,282.4224,276.864,280.7788,921700.0],["2025-11-19",282.4423,284.2154,279.0157,283.1297,953500.0],["2025-11-20",286.0085,290.232,284.7334,284.8629,1957200.0],["2025-11-21",287.2337,290.6206,284.8829,286.7157,1002100.0],["2025-11-24",286.2774,287.2835,284.076,286.0782,1215800.0],["2025-11-25",287.8812,291.9554,285.9686,291.5868,846200.0],["2025-11-26",291.0489,295.4617,290.9293,293.9376,718600.0],["2025-11-28",294.7246,296.4479,293.8381,296.0893,297900.0],["2025-12-01",294.0572,295.2027,290.4512,290.7202,676700.0],["2025-12-02",291.527,292.0848,286.7556,288.7179,978300.0],["2025-12-03",289.8734,293.9875,288.6382,291.4573,857800.0],["2025-12-04",290.8696,292.8618,289.216,292.5132,746200.0],["2025-12-05",292.8917,295.4119,290.4313,293.7285,846400.0],["2025-12-08",294.4357,299.7052,292.4036,294.6349,1093800.0],["2025-12-09",293.8978,295.8502,289.475,289.9133,676400.0],["2025-12-10",289.3654,296.3383,288.449,295.6211,727800.0],["2025-12-11",296.7667,302.5741,295.6709,298.1114,900200.0],["2025-12-12",298.2409,299.0079,291.3577,294.7943,983500.0],["2025-12-15",296.0694,296.9459,293.9476,295.5314,996800.0],["2025-12-16",296.5077,297.1253,289.6942,290.8795,1071200.0],["2025-12-17",289.2558,289.2558,279.5137,284.3051,1942500.0],["2025-12-18",287.9708,291.3676,284.9127,287.2237,1225300.0],["2025-12-19",288.0007,291.9753,286.2077,290.7401,2016100.0],["2025-12-22",292.9316,292.9316,288.6681,290.75,856600.0],["2025-12-23",291.8059,292.6427,290.1026,291.7063,586500.0],["2025-12-24",291.796,293.8281,291.4872,292.5032,213200.0],["2025-12-26",292.1944,293.4197,291.1385,293.0611,540600.0],["2025-12-29",293.1108,293.9376,289.2957,290.8895,565600.0],["2025-12-30",290.3914,291.6864,287.6122,287.7617,597300.0],["2025-12-31",286.895,287.9708,284.0361,284.1158,621900.0],["2026-01-02",283.9764,293.589,283.1297,291.5171,1035200.0],["2026-01-05",290.3118,296.1291,288.7578,295.5215,988300.0],["2026-01-06",294.3062,301.3887,293.848,298.6892,1015500.0],["2026-01-07",300.5221,301.5979,290.6405,290.9891,1146200.0],["2026-01-08",290.3815,298.5896,288.8873,297.972,939200.0],["2026-01-09",300.2431,310.7125,297.9919,310.4136,898600.0],["2026-01-12",309.7363,312.1568,306.9172,308.4214,846100.0],["2026-01-13",307.8137,310.1546,301.7075,309.8359,1080200.0],["2026-01-14",304.3173,308.7501,296.5873,297.3245,1592500.0],["2026-01-15",300.4623,303.5303,298.739,300.542,818800.0],["2026-01-16",299.6953,305.672,299.6953,304.7855,757900.0],["2026-01-20",303.6599,303.6599,294.9139,295.0035,1054300.0],["2026-01-21",297.6632,299.8347,293.848,297.8524,972700.0],["2026-01-22",300.3129,305.4031,296.936,302.0959,938600.0],["2026-01-23",300.9404,303.4706,296.7966,298.9084,659300.0],["2026-01-26",300.263,301.2791,297.7727,299.237,500300.0],["2026-01-27",299.8248,300.1933,296.5575,297.5138,520900.0],["2026-01-28",296.677,299.2271,294.4457,298.5697,697500.0],["2026-01-29",300.9504,302.6339,295.1131,298.3107,698800.0],["2026-01-30",295.8602,299.8347,294.6947,299.3765,977000.0],["2026-02-02",300.6615,306.2697,300.6615,304.7357,991400.0],["2026-02-03",306.5287,317.4363,306.439,309.806,1427400.0],["2026-02-04",312.0871,312.8342,305.413,310.2841,1581700.0],["2026-02-05",311.4297,313.6212,306.6881,309.557,1428100.0],["2026-02-06",313.7805,323.3035,310.9914,322.4668,992700.0],["2026-02-09",320.8232,326.6207,320.2753,326.0529,1093600.0],["2026-02-10",326.8497,329.8082,324.1403,329.091,948200.0],["2026-02-11",326.0927,327.7363,318.044,318.542,1576800.0],["2026-02-12",321.4009,324.2897,316.6593,320.6737,1202300.0],["2026-02-13",320.9726,327.5172,319.1198,326.3816,1394500.0],["2026-02-17",294.8043,310.1347,293.5791,301.05,2068200.0],["2026-02-18",301.05,303.1518,296.677,298.2011,1584800.0],["2026-02-19",297.1352,302.8231,295.9299,301.6776,1436900.0],["2026-02-20",302.1955,305.7617,297.5038,304.1081,1631400.0],["2026-02-23",301.8469,309.9355,299.3267,309.5869,1284000.0],["2026-02-24",310.6029,316.8685,308.3217,316.6594,1347600.0],["2026-02-25",317.3666,317.9145,304.0982,304.3472,1345900.0],["2026-02-26",305.8115,308.5409,304.2675,307.7938,945700.0],["2026-02-27",304.5265,310.563,303.5005,308.7999,1792000.0],["2026-03-02",305.6621,307.3157,300.4922,305.0146,1162100.0],["2026-03-03",300.801,301.2293,293.589,298.8386,1095000.0],["2026-03-04",296.1789,296.7368,291.4175,294.8342,1308400.0],["2026-03-05",290.2121,292.3439,280.2608,286.1181,1693900.0],["2026-03-06",280.4501,281.6056,272.8098,273.9254,1535800.0],["2026-03-09",271.2707,273.7857,266.2806,273.7857,1866600.0],["2026-03-10",272.9574,274.5841,269.4543,271.4603,1217000.0],["2026-03-11",269.9034,270.6419,265.4223,266.071,1348200.0],["2026-03-12",262.5979,267.2786,254.494,263.2866,2890100.0],["2026-03-13",264.7936,268.7857,262.8375,264.8934,2018900.0],["2026-03-16",268.8655,270.5521,264.9632,265.4223,1160600.0],["2026-03-17",268.0172,269.2048,263.7057,264.9333,747800.0],["2026-03-18",263.2167,263.2167,256.8993,257.3484,1354900.0],["2026-03-19",253.6457,256.9093,251.8493,256.51,1060500.0],["2026-03-20",257.3384,258.9751,254.3444,257.8873,2709000.0],["2026-03-23",264.2546,266.5501,261.1308,263.2267,1312000.0],["2026-03-24",259.9133,270.4024,258.1468,266.1708,1699300.0],["2026-03-25",270.4324,271.121,263.067,268.9952,1121300.0],["2026-03-26",266.7796,271.3206,265.2826,266.0112,1186400.0],["2026-03-27",266.0112,266.2507,260.4023,260.9412,1039600.0],["2026-03-30",265.0032,267.4982,261.4303,266.4104,2452800.0],["2026-03-31",267.3485,273.1669,264.0251,271.7597,1987900.0],["2026-04-01",273.0571,281.7698,272.9973,279.5742,1964100.0],["2026-04-02",275.7418,283.9654,274.8735,279.3247,1418200.0],["2026-04-06",278.4464,281.2808,275.5622,281.0712,1056900.0],["2026-04-07",278.8057,279.9834,275.123,277.2987,1401700.0],["2026-04-08",288.0973,293.8259,288.0573,291.9995,1103600.0],["2026-04-09",290.1532,294.2251,288.207,292.4386,702700.0],["2026-04-10",293.3967,295.2131,291.4606,294.8937,780400.0],["2026-04-13",293.1272,296.9796,289.0454,296.5604,724400.0],["2026-04-14",296.9895,298.8958,295.8917,296.271,591300.0],["2026-04-15",295.4127,295.7021,290.0134,290.6721,793000.0],["2026-04-16",291.0115,292.4785,283.9355,285.213,736500.0],["2026-04-17",288.6461,296.9197,287.7479,291.1312,960100.0],["2026-04-20",290.0034,295.263,289.235,294.1851,556900.0],["2026-04-21",294.5345,296.1213,289.5244,290.1432,592900.0],["2026-04-22",293.0673,294.9037,288.5763,289.5344,656400.0],["2026-04-23",291.251,293.5664,287.4286,292.1292,605400.0],["2026-04-24",290.5025,293.7759,288.8258,291.4905,699400.0],["2026-04-27",290.5524,294.9237,289.0953,290.742,1164400.0],["2026-04-28",291.2111,291.9895,286.4904,290.8817,1296000.0],["2026-04-29",302.5186,305.6922,294.3947,295.4925,2056300.0],["2026-04-30",295.243,303.3769,293.3867,301.1413,1611300.0],["2026-05-01",302.5585,302.5785,294.4247,296.7301,970100.0],["2026-05-04",292.5484,294.5943,286.231,287.1491,1427700.0],["2026-05-05",288.3567,294.2151,288.0373,290.9316,676600.0],["2026-05-06",296.251,297.7581,293.0474,295.1333,875800.0],["2026-05-07",296.8997,298.1572,288.3168,288.3567,792800.0],["2026-05-08",289.9635,290.4626,282.2389,283.1571,1022400.0],["2026-05-11",282.9275,283.9754,279.2548,282.1391,928200.0],["2026-05-12",281.66,282.0692,277.2887,278.7758,900200.0],["2026-05-13",277.3387,279.5043,272.2987,273.9953,1229100.0],["2026-05-14",276.0512,277.678,274.145,274.5442,850700.0],["2026-05-15",270.9613,273.8556,266.2207,267.2986,954700.0],["2026-05-18",267.7776,270.133,265.2427,265.8015,984400.0],["2026-05-19",264.9533,265.0331,251.9192,258.9452,1497600.0],["2026-05-20",258.7755,263.8754,257.508,262.7377,1202800.0],["2026-05-21",259.7137,263.067,257.7675,261.56,701500.0],["2026-05-22",263.0,264.08,257.89,260.65,803700.0],["2026-05-26",262.42,270.81,261.23,268.94,1160800.0],["2026-05-27",271.89,276.58,270.02,275.65,1223600.0],["2026-05-28",274.5,278.49,273.74,276.75,1617100.0],["2026-05-29",276.96,287.42,276.96,282.92,2057200.0],["2026-06-01",278.69,284.2,275.49,281.56,1415500.0],["2026-06-02",278.52,285.88,278.52,281.84,1342400.0],["2026-06-03",280.77,286.08,280.5,285.3,969400.0],["2026-06-04",286.93,288.98,281.89,283.06,1091900.0],["2026-06-05",283.73,285.56,280.39,281.38,1416000.0],["2026-06-08",279.23,280.7,269.53,269.98,1249700.0],["2026-06-09",272.56,279.42,271.63,279.0,1322800.0],["2026-06-10",280.51,281.81,271.7,272.67,1372400.0],["2026-06-11",273.73,280.96,271.86,280.19,1559200.0],["2026-06-12",284.78,288.63,280.94,286.47,915100.0],["2026-06-15",292.29,299.37,287.87,292.99,1178400.0],["2026-06-16",295.02,302.87,295.02,300.83,1383800.0],["2026-06-17",299.06,305.28,293.0,294.82,1058100.0],["2026-06-18",298.33,306.86,296.68,302.84,2011600.0],["2026-06-22",300.66,307.03,298.57,304.39,968900.0],["2026-06-23",301.75,305.14,299.03,299.09,878700.0],["2026-06-24",302.01,309.92,301.74,307.29,1730900.0],["2026-06-25",310.65,321.16,309.06,312.97,1111600.0],["2026-06-26",313.7,314.77,307.08,311.35,1602800.0],["2026-06-29",302.81,311.0,300.0,303.82,1448300.0],["2026-06-30",305.65,306.99,291.42,295.01,1936800.0],["2026-07-01",292.06,295.49,286.83,295.03,1216900.0],["2026-07-02",298.2,303.74,295.51,303.19,1340400.0],["2026-07-06",304.65,305.83,299.9,304.84,785197.081365],["2026-07-07",305.04,305.04,294.92,299.9,1013638.81579],["2026-07-08",294.23,295.4925,284.63,286.59,1037170.429792],["2026-07-09",285.75,290.135,284.5,288.73,939124.043158],["2026-07-10",288.77,297.05,288.43,295.25,1492944.358972],["2026-07-13",294.62,298.35,290.97,292.78,802711.106754],["2026-07-14",295.85,299.74,291.71,291.89,736035.310548],["2026-07-15",290.06,292.815,287.51,289.11,700994.628018],["2026-07-16",287.31,295.37,287.31,293.47,621932.463924],["2026-07-17",291.03,298.85,287.055,288.33,689845.75153],["2026-07-20",290.91,293.43,278.87,280.62,1219612.840098],["2026-07-21",281.55,282.52,274.83,276.75,1027553.124413],["2026-07-22",277.18,281.08,276.75,277.83,725886.073198],["2026-07-23",275.46,277.97,272.43,274.93,823998.311283],["2026-07-24",275.58,280.785,274.44,279.7,797923.201289],["2026-07-27",284.79,287.27,282.62,284.49,915897.190046],["2026-07-28",284.92,289.79,283.95,288.42,1431527.440201],["2026-07-29",298.57,300.63,283,283.92,1691734.343753],["2026-07-30",287.99,289.545,271.09,271.24,1783151.133834],["2026-07-31",268.68,273.04,266.68,268.57,1982875.34372],["2026-08-03",271.06,283.73,271.06,283.59,1520428.929162],["2026-08-04",286.66,287.42,281.97,285.1,1237163.456508],["2026-08-05",285.28,289.5,285.26,286.77,732734.014616],["2026-08-06",286.04,286.95,280.4325,281.63,960901.565924],["2026-08-07",280.21,287.325,280.21,284.69,1215313.667465],["2026-08-10",283.28,285.53,282.3971,284.715,115867.452575],["2026-08-11",285.05,289.37,283.855,287.79,694025.449727],["2026-08-12",288.28,288.4,279.83,280.38,723593.812715],["2026-08-13",281.93,283.205,277.06,277.52,606379.944563],["2026-08-14",282,282.11,277.11,282,658070.889212]]}